当前时间：2026-05-06 17:00:25 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-06 | 24.01 | 24.11 | 0.12 | 0.50% | 23.91 | 24.45 | 45408 | 10946 | 3.10% |
| 2026-04-30 | 24.20 | 23.99 | -0.16 | -0.66% | 23.70 | 24.30 | 37805 | 9038 | 2.58% |
| 2026-04-29 | 24.55 | 24.15 | -0.03 | -0.12% | 23.84 | 24.55 | 35441 | 8588 | 2.42% |
| 2026-04-28 | 23.80 | 24.18 | 0.21 | 0.88% | 23.80 | 24.39 | 35986 | 8707 | 2.46% |
| 2026-04-27 | 25.10 | 23.97 | -0.85 | -3.42% | 23.80 | 25.10 | 60087 | 14455 | 4.11% |
| 2026-04-24 | 24.97 | 24.82 | -0.10 | -0.40% | 24.32 | 25.10 | 37695 | 9309 | 2.58% |
| 2026-04-23 | 25.42 | 24.92 | -0.66 | -2.58% | 24.76 | 25.63 | 39063 | 9787 | 2.67% |
| 2026-04-22 | 25.83 | 25.58 | -0.25 | -0.97% | 25.48 | 26.00 | 39886 | 10239 | 2.73% |
| 2026-04-21 | 25.93 | 25.83 | -0.16 | -0.62% | 25.62 | 26.18 | 34792 | 8993 | 2.38% |
| 2026-04-20 | 26.33 | 25.99 | -0.32 | -1.22% | 25.83 | 26.50 | 47122 | 12300 | 3.22% |
| 2026-04-17 | 25.83 | 26.31 | 0.47 | 1.82% | 25.73 | 26.84 | 59470 | 15579 | 4.06% |
| 2026-04-16 | 25.90 | 25.84 | -0.04 | -0.15% | 25.73 | 26.19 | 33513 | 8678 | 2.29% |
| 2026-04-15 | 25.85 | 25.88 | -0.07 | -0.27% | 25.75 | 26.26 | 42268 | 10984 | 2.89% |
| 2026-04-14 | 26.21 | 25.95 | -0.10 | -0.38% | 25.70 | 26.44 | 43860 | 11377 | 3.00% |
| 2026-04-13 | 26.28 | 26.05 | -0.34 | -1.29% | 25.71 | 26.34 | 47197 | 12259 | 3.22% |
| 2026-04-10 | 25.20 | 26.39 | 1.36 | 5.43% | 25.20 | 26.99 | 86396 | 22893 | 5.90% |
| 2026-04-09 | 25.11 | 25.03 | -0.20 | -0.79% | 24.87 | 25.42 | 40613 | 10178 | 2.77% |
| 2026-04-08 | 24.51 | 25.23 | 1.21 | 5.04% | 24.50 | 25.40 | 55738 | 13985 | 3.81% |
| 2026-04-07 | 24.78 | 24.02 | -0.48 | -1.96% | 23.93 | 24.78 | 46712 | 11374 | 3.19% |
| 2026-04-03 | 25.02 | 24.50 | -0.43 | -1.72% | 24.30 | 25.55 | 50200 | 12487 | 3.43% |
| 2026-04-02 | 25.32 | 24.93 | -0.56 | -2.20% | 24.80 | 25.87 | 32387 | 8146 | 2.21% |
| 2026-04-01 | 25.45 | 25.49 | 0.51 | 2.04% | 24.97 | 25.55 | 35972 | 9081 | 2.46% |
| 2026-03-31 | 25.87 | 24.98 | -0.14 | -0.56% | 24.88 | 25.98 | 40924 | 10298 | 2.80% |
| 2026-03-30 | 27.32 | 25.12 | -2.14 | -7.85% | 24.60 | 27.32 | 102967 | 26193 | 7.03% |
| 2026-03-27 | 27.09 | 27.26 | -0.04 | -0.15% | 26.72 | 27.54 | 53062 | 14441 | 3.63% |
| 2026-03-26 | 27.33 | 27.30 | -0.05 | -0.18% | 26.92 | 27.71 | 57083 | 15581 | 3.90% |
| 2026-03-25 | 26.53 | 27.35 | 1.00 | 3.80% | 26.35 | 28.00 | 86401 | 23685 | 5.90% |
| 2026-03-24 | 24.51 | 26.35 | 2.57 | 10.81% | 23.82 | 26.42 | 89012 | 22231 | 6.08% |
| 2026-03-23 | 24.85 | 23.78 | -1.31 | -5.22% | 23.45 | 24.89 | 80682 | 19476 | 5.51% |
| 2026-03-20 | 27.14 | 25.09 | -1.82 | -6.76% | 24.92 | 27.25 | 86772 | 22488 | 5.93% |
| 2026-03-19 | 27.81 | 26.91 | -1.18 | -4.20% | 26.85 | 28.07 | 56442 | 15550 | 3.86% |
| 2026-03-18 | 26.63 | 28.09 | 1.63 | 6.16% | 26.45 | 28.22 | 60066 | 16435 | 4.10% |
| 2026-03-17 | 27.22 | 26.46 | -0.58 | -2.14% | 26.42 | 27.24 | 35518 | 9530 | 2.43% |
| 2026-03-16 | 27.15 | 27.04 | -0.23 | -0.84% | 26.40 | 27.45 | 51285 | 13749 | 3.50% |
| 2026-03-13 | 27.35 | 27.27 | -0.27 | -0.98% | 27.10 | 27.83 | 42570 | 11691 | 2.91% |
| 2026-03-12 | 28.46 | 27.54 | -0.92 | -3.23% | 27.18 | 28.46 | 82516 | 22787 | 5.64% |
| 2026-03-11 | 28.79 | 28.46 | -0.34 | -1.18% | 28.35 | 29.57 | 91094 | 26318 | 6.22% |
| 2026-03-10 | 28.09 | 28.80 | 0.77 | 2.75% | 28.00 | 29.17 | 80169 | 22973 | 5.48% |
| 2026-03-09 | 26.90 | 28.03 | 0.71 | 2.60% | 26.58 | 28.18 | 109018 | 29919 | 7.45% |
| 2026-03-06 | 27.61 | 27.32 | -0.06 | -0.22% | 26.91 | 27.61 | 59076 | 16103 | 4.04% |
| 2026-03-05 | 27.46 | 27.38 | 0.46 | 1.71% | 26.50 | 27.69 | 84074 | 22870 | 5.74% |
| 2026-03-04 | 26.05 | 26.92 | 0.33 | 1.24% | 25.82 | 27.18 | 88868 | 23588 | 6.07% |
| 2026-03-03 | 26.81 | 26.59 | 0.13 | 0.49% | 26.32 | 27.58 | 103697 | 27917 | 7.08% |
| 2026-03-02 | 26.88 | 26.46 | -1.04 | -3.78% | 26.28 | 27.77 | 113357 | 30507 | 7.74% |
| 2026-02-27 | 27.97 | 27.50 | -0.68 | -2.41% | 27.36 | 28.10 | 86709 | 23976 | 5.92% |
| 2026-02-26 | 27.22 | 28.18 | 0.69 | 2.51% | 27.22 | 28.30 | 126354 | 35140 | 8.63% |
| 2026-02-25 | 27.17 | 27.49 | 0.33 | 1.22% | 26.31 | 27.60 | 128070 | 34454 | 8.75% |
| 2026-02-24 | 25.77 | 27.16 | 1.43 | 5.56% | 25.77 | 27.18 | 120793 | 32358 | 8.25% |
| 2026-02-13 | 25.12 | 25.73 | 0.61 | 2.43% | 24.91 | 25.95 | 68828 | 17575 | 4.70% |
| 2026-02-12 | 25.01 | 25.12 | 0.15 | 0.60% | 24.65 | 25.25 | 67771 | 16892 | 4.63% |
| 2026-02-11 | 24.26 | 24.97 | 0.72 | 2.97% | 24.05 | 25.45 | 117016 | 29065 | 7.99% |
| 2026-02-10 | 24.18 | 24.25 | 0.17 | 0.71% | 23.92 | 24.44 | 57408 | 13885 | 3.92% |
| 2026-02-09 | 23.98 | 24.08 | 0.29 | 1.22% | 23.68 | 24.20 | 54664 | 13116 | 3.73% |
| 2026-02-06 | 23.67 | 23.79 | 0.09 | 0.38% | 23.33 | 24.15 | 49770 | 11810 | 3.40% |
| 2026-02-05 | 23.11 | 23.70 | 0.32 | 1.37% | 23.09 | 23.89 | 67922 | 15961 | 4.64% |
| 2026-02-04 | 23.10 | 23.38 | 0.27 | 1.17% | 22.63 | 23.60 | 58671 | 13488 | 4.01% |
| 2026-02-03 | 23.00 | 23.11 | 0.38 | 1.67% | 22.50 | 23.15 | 48307 | 11021 | 3.30% |
| 2026-02-02 | 23.02 | 22.73 | -0.54 | -2.32% | 22.68 | 23.66 | 54207 | 12516 | 3.70% |
| 2026-01-30 | 23.58 | 23.27 | 0.03 | 0.13% | 22.76 | 23.58 | 61337 | 14172 | 4.19% |
| 2026-01-29 | 24.16 | 23.24 | -0.95 | -3.93% | 23.18 | 24.16 | 97674 | 23106 | 6.67% |
| 2026-01-28 | 23.97 | 24.19 | -0.01 | -0.04% | 23.80 | 24.80 | 120172 | 29202 | 8.21% |
| 2026-01-27 | 23.21 | 24.20 | 1.19 | 5.17% | 22.27 | 24.42 | 181234 | 42331 | 12.38% |
| 2026-01-26 | 22.39 | 23.01 | 0.71 | 3.18% | 22.01 | 23.19 | 129307 | 29291 | 8.83% |