当前时间：2026-05-06 15:38:00 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-30 | 24.44 | 24.76 | 0.36 | 1.48% | 24.33 | 24.83 | 16450 | 4054 | 2.86% |
| 2026-04-29 | 23.92 | 24.40 | 1.05 | 4.50% | 23.58 | 24.50 | 24923 | 6021 | 4.33% |
| 2026-04-28 | 23.73 | 23.35 | -0.11 | -0.47% | 22.93 | 23.73 | 9422 | 2195 | 1.64% |
| 2026-04-27 | 23.21 | 23.46 | 0.27 | 1.16% | 22.75 | 23.49 | 12543 | 2907 | 2.18% |
| 2026-04-24 | 23.86 | 23.19 | -0.56 | -2.36% | 22.90 | 23.86 | 13169 | 3068 | 2.29% |
| 2026-04-23 | 23.67 | 23.75 | 0.22 | 0.93% | 23.32 | 23.90 | 14533 | 3431 | 2.52% |
| 2026-04-22 | 23.26 | 23.53 | 0.37 | 1.60% | 22.86 | 24.37 | 15588 | 3679 | 2.71% |
| 2026-04-21 | 23.45 | 23.16 | -0.29 | -1.24% | 23.05 | 23.50 | 6500 | 1509 | 1.13% |
| 2026-04-20 | 22.85 | 23.45 | 0.57 | 2.49% | 22.71 | 23.48 | 11892 | 2765 | 2.06% |
| 2026-04-17 | 23.03 | 22.88 | -0.02 | -0.09% | 22.66 | 23.05 | 7040 | 1607 | 1.22% |
| 2026-04-16 | 22.64 | 22.90 | 0.25 | 1.10% | 22.40 | 23.05 | 6221 | 1415 | 1.08% |
| 2026-04-15 | 22.68 | 22.65 | 0.02 | 0.09% | 22.44 | 22.82 | 5350 | 1210 | 0.93% |
| 2026-04-14 | 22.74 | 22.63 | 0.08 | 0.35% | 22.36 | 22.96 | 7806 | 1758 | 1.36% |
| 2026-04-13 | 22.85 | 22.55 | -0.22 | -0.97% | 22.33 | 22.85 | 6954 | 1569 | 1.21% |
| 2026-04-10 | 22.63 | 22.77 | 0.28 | 1.24% | 22.52 | 23.01 | 12199 | 2787 | 2.12% |
| 2026-04-09 | 22.87 | 22.49 | -0.49 | -2.13% | 22.30 | 22.99 | 7013 | 1582 | 1.22% |
| 2026-04-08 | 22.88 | 22.98 | 0.48 | 2.13% | 22.70 | 23.14 | 7978 | 1833 | 1.39% |
| 2026-04-07 | 21.83 | 22.50 | 0.58 | 2.65% | 21.83 | 22.58 | 5183 | 1159 | 0.90% |
| 2026-04-03 | 22.62 | 21.92 | -0.60 | -2.66% | 21.83 | 22.63 | 6715 | 1480 | 1.17% |
| 2026-04-02 | 22.97 | 22.52 | -0.46 | -2.00% | 22.34 | 23.09 | 7512 | 1702 | 1.30% |
| 2026-04-01 | 22.91 | 22.98 | 0.59 | 2.64% | 22.78 | 23.13 | 10131 | 2324 | 1.76% |
| 2026-03-31 | 23.26 | 22.39 | -0.31 | -1.37% | 22.39 | 23.26 | 10934 | 2491 | 1.90% |
| 2026-03-30 | 22.54 | 22.70 | 0.04 | 0.18% | 22.29 | 22.75 | 5722 | 1292 | 0.99% |
| 2026-03-27 | 22.31 | 22.66 | 0.40 | 1.80% | 22.11 | 22.77 | 8020 | 1806 | 1.39% |
| 2026-03-26 | 22.80 | 22.26 | -0.54 | -2.37% | 22.22 | 23.10 | 5884 | 1323 | 1.02% |
| 2026-03-25 | 22.67 | 22.80 | 0.24 | 1.06% | 22.58 | 23.01 | 8383 | 1913 | 1.46% |
| 2026-03-24 | 22.48 | 22.56 | 0.55 | 2.50% | 22.00 | 22.63 | 7961 | 1778 | 1.38% |
| 2026-03-23 | 23.67 | 22.01 | -1.96 | -8.18% | 21.80 | 23.95 | 17906 | 4094 | 3.11% |
| 2026-03-20 | 24.00 | 23.97 | -0.03 | -0.13% | 23.60 | 24.43 | 12842 | 3084 | 2.23% |
| 2026-03-19 | 24.47 | 24.00 | -0.66 | -2.68% | 23.88 | 24.70 | 8771 | 2124 | 1.52% |
| 2026-03-18 | 24.86 | 24.66 | -0.17 | -0.68% | 24.50 | 24.95 | 23945 | 5928 | 4.16% |
| 2026-03-17 | 25.81 | 24.83 | -0.83 | -3.23% | 24.83 | 25.87 | 11805 | 2978 | 2.05% |
| 2026-03-16 | 25.92 | 25.66 | -0.26 | -1.00% | 25.30 | 26.05 | 11514 | 2954 | 2.00% |
| 2026-03-13 | 26.70 | 25.92 | -0.74 | -2.78% | 25.89 | 26.70 | 26071 | 6851 | 4.53% |
| 2026-03-12 | 26.52 | 26.66 | 0.14 | 0.53% | 26.29 | 26.73 | 19106 | 5054 | 3.32% |
| 2026-03-11 | 26.43 | 26.52 | 0.24 | 0.91% | 26.28 | 27.01 | 36223 | 9607 | 6.29% |
| 2026-03-10 | 25.91 | 26.28 | 0.37 | 1.43% | 25.75 | 26.40 | 16930 | 4440 | 2.94% |
| 2026-03-09 | 26.20 | 25.91 | -0.59 | -2.23% | 25.88 | 26.55 | 16267 | 4243 | 2.82% |
| 2026-03-06 | 25.98 | 26.50 | 0.57 | 2.20% | 25.76 | 26.58 | 23553 | 6214 | 4.09% |
| 2026-03-05 | 26.20 | 25.93 | 0.00 | 0.00% | 25.70 | 26.20 | 13870 | 3599 | 2.41% |
| 2026-03-04 | 26.36 | 25.93 | 0.05 | 0.19% | 25.35 | 26.39 | 17001 | 4422 | 2.95% |
| 2026-03-03 | 25.93 | 25.88 | -0.12 | -0.46% | 25.68 | 26.56 | 16165 | 4212 | 2.81% |
| 2026-03-02 | 25.99 | 26.00 | -0.07 | -0.27% | 25.50 | 26.42 | 13998 | 3629 | 2.43% |
| 2026-02-27 | 25.89 | 26.07 | 0.19 | 0.73% | 25.78 | 26.14 | 8029 | 2084 | 1.39% |
| 2026-02-26 | 26.06 | 25.88 | -0.13 | -0.50% | 25.60 | 26.23 | 14000 | 3610 | 2.43% |
| 2026-02-25 | 26.30 | 26.01 | -0.15 | -0.57% | 26.01 | 26.60 | 11498 | 3023 | 2.00% |
| 2026-02-24 | 25.85 | 26.16 | 0.54 | 2.11% | 25.62 | 26.26 | 16214 | 4201 | 2.81% |
| 2026-02-13 | 25.72 | 25.62 | -0.13 | -0.50% | 25.62 | 25.96 | 8660 | 2236 | 1.50% |
| 2026-02-12 | 26.24 | 25.75 | -0.41 | -1.57% | 25.60 | 26.29 | 10557 | 2728 | 1.83% |
| 2026-02-11 | 26.27 | 26.16 | -0.09 | -0.34% | 25.90 | 26.40 | 12466 | 3267 | 2.16% |
| 2026-02-10 | 26.11 | 26.25 | 0.16 | 0.61% | 25.80 | 26.37 | 15437 | 4033 | 2.68% |
| 2026-02-09 | 25.96 | 26.09 | 0.13 | 0.50% | 25.52 | 26.10 | 19268 | 4971 | 3.35% |
| 2026-02-06 | 25.84 | 25.96 | 0.24 | 0.93% | 25.66 | 26.46 | 26271 | 6848 | 4.56% |
| 2026-02-05 | 25.72 | 25.72 | 0.00 | 0.00% | 25.45 | 26.08 | 12683 | 3272 | 2.20% |
| 2026-02-04 | 25.61 | 25.72 | 0.15 | 0.59% | 25.52 | 25.97 | 12999 | 3346 | 2.26% |
| 2026-02-03 | 25.36 | 25.57 | 0.34 | 1.35% | 25.15 | 25.68 | 10747 | 2735 | 1.87% |
| 2026-02-02 | 25.72 | 25.23 | -0.49 | -1.91% | 25.22 | 26.10 | 20538 | 5266 | 3.57% |
| 2026-01-30 | 24.72 | 25.72 | 0.59 | 2.35% | 24.72 | 25.96 | 27242 | 6941 | 4.73% |
| 2026-01-29 | 24.71 | 25.13 | 0.24 | 0.96% | 24.71 | 25.28 | 12912 | 3240 | 2.24% |
| 2026-01-28 | 24.83 | 24.89 | -0.08 | -0.32% | 24.50 | 25.09 | 12762 | 3160 | 2.22% |
| 2026-01-27 | 25.15 | 24.97 | -0.33 | -1.30% | 24.43 | 25.31 | 11441 | 2834 | 1.99% |
| 2026-01-26 | 25.33 | 25.30 | -0.03 | -0.12% | 24.91 | 25.39 | 11913 | 2998 | 2.07% |