当前时间：2026-05-07 12:02:15 星期四休市中
| 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 | 24.88 | 24.83 | 0.47 | 1.93% | 24.51 | 25.00 | 53556 | 13293 | 5.82% |
| 2026-04-30 | 24.17 | 24.36 | 0.18 | 0.74% | 24.17 | 24.89 | 41245 | 10049 | 4.48% |
| 2026-04-29 | 23.54 | 24.18 | 0.64 | 2.72% | 23.46 | 24.33 | 44272 | 10651 | 4.81% |
| 2026-04-28 | 23.80 | 23.54 | -0.42 | -1.75% | 23.41 | 23.89 | 40104 | 9475 | 4.36% |
| 2026-04-27 | 24.03 | 23.96 | -0.10 | -0.42% | 23.39 | 24.09 | 59495 | 14137 | 6.47% |
| 2026-04-24 | 23.81 | 24.06 | 0.41 | 1.73% | 23.46 | 24.18 | 74188 | 17725 | 8.07% |
| 2026-04-23 | 25.00 | 23.65 | -1.64 | -6.48% | 23.38 | 25.12 | 118219 | 28185 | 12.84% |
| 2026-04-22 | 24.30 | 25.29 | 1.00 | 4.12% | 24.18 | 25.57 | 76483 | 19077 | 8.31% |
| 2026-04-21 | 24.07 | 24.29 | 0.28 | 1.17% | 23.80 | 24.33 | 31462 | 7571 | 3.42% |
| 2026-04-20 | 23.71 | 24.01 | 0.22 | 0.92% | 23.52 | 24.02 | 23831 | 5669 | 2.59% |
| 2026-04-17 | 23.69 | 23.79 | 0.10 | 0.42% | 23.38 | 23.80 | 22165 | 5223 | 2.41% |
| 2026-04-16 | 23.32 | 23.69 | 0.54 | 2.33% | 23.04 | 23.76 | 24731 | 5794 | 2.69% |
| 2026-04-15 | 23.31 | 23.15 | -0.17 | -0.73% | 23.12 | 23.53 | 21567 | 5034 | 2.34% |
| 2026-04-14 | 23.29 | 23.32 | 0.23 | 1.00% | 23.05 | 23.32 | 19021 | 4405 | 2.07% |
| 2026-04-13 | 23.01 | 23.09 | 0.04 | 0.17% | 22.90 | 23.18 | 16837 | 3877 | 1.83% |
| 2026-04-10 | 23.01 | 23.05 | 0.21 | 0.92% | 22.99 | 23.35 | 19274 | 4467 | 2.09% |
| 2026-04-09 | 22.97 | 22.84 | -0.28 | -1.21% | 22.74 | 23.23 | 20248 | 4653 | 2.20% |
| 2026-04-08 | 22.56 | 23.12 | 0.98 | 4.43% | 22.56 | 23.12 | 24300 | 5576 | 2.64% |
| 2026-04-07 | 21.80 | 22.14 | 0.34 | 1.56% | 21.80 | 22.35 | 22758 | 5041 | 2.47% |
| 2026-04-03 | 22.44 | 21.80 | -0.55 | -2.46% | 21.72 | 22.48 | 17269 | 3795 | 1.88% |
| 2026-04-02 | 22.80 | 22.35 | -0.45 | -1.97% | 22.14 | 22.94 | 24107 | 5416 | 2.62% |
| 2026-04-01 | 22.99 | 22.80 | 0.40 | 1.79% | 22.62 | 23.03 | 32913 | 7496 | 3.58% |
| 2026-03-31 | 22.57 | 22.40 | -0.08 | -0.36% | 22.30 | 22.91 | 26476 | 5980 | 2.88% |
| 2026-03-30 | 22.05 | 22.48 | 0.20 | 0.90% | 22.00 | 22.54 | 23244 | 5195 | 2.52% |
| 2026-03-27 | 21.70 | 22.28 | 0.50 | 2.30% | 21.47 | 22.39 | 25900 | 5728 | 2.81% |
| 2026-03-26 | 22.25 | 21.78 | -0.47 | -2.11% | 21.64 | 22.43 | 26254 | 5762 | 2.85% |
| 2026-03-25 | 21.81 | 22.25 | 0.45 | 2.06% | 21.80 | 22.52 | 32742 | 7286 | 3.56% |
| 2026-03-24 | 21.30 | 21.80 | 1.07 | 5.16% | 20.74 | 21.90 | 44609 | 9502 | 4.85% |
| 2026-03-23 | 21.96 | 20.73 | -1.68 | -7.50% | 20.50 | 22.22 | 54760 | 11673 | 5.95% |
| 2026-03-20 | 23.25 | 22.41 | -0.68 | -2.94% | 22.40 | 23.40 | 32163 | 7338 | 3.49% |
| 2026-03-19 | 23.76 | 23.09 | -0.96 | -3.99% | 23.02 | 23.92 | 28561 | 6683 | 3.10% |
| 2026-03-18 | 23.68 | 24.05 | 0.49 | 2.08% | 23.34 | 24.05 | 30389 | 7187 | 3.30% |
| 2026-03-17 | 24.25 | 23.56 | -0.58 | -2.40% | 23.52 | 24.30 | 30459 | 7274 | 3.31% |
| 2026-03-16 | 24.32 | 24.14 | -0.28 | -1.15% | 23.91 | 24.49 | 33016 | 7950 | 3.59% |
| 2026-03-13 | 24.51 | 24.42 | -0.06 | -0.25% | 24.30 | 25.08 | 31695 | 7809 | 3.44% |
| 2026-03-12 | 25.46 | 24.48 | -0.77 | -3.05% | 24.37 | 25.56 | 47651 | 11731 | 5.18% |
| 2026-03-11 | 25.73 | 25.25 | -0.19 | -0.75% | 25.19 | 26.29 | 37888 | 9692 | 4.12% |
| 2026-03-10 | 24.71 | 25.44 | 1.07 | 4.39% | 24.71 | 25.50 | 50028 | 12649 | 5.43% |
| 2026-03-09 | 24.63 | 24.37 | -0.63 | -2.52% | 23.78 | 24.89 | 44042 | 10647 | 4.78% |
| 2026-03-06 | 24.46 | 25.00 | 0.54 | 2.21% | 24.31 | 25.06 | 37992 | 9395 | 4.13% |
| 2026-03-05 | 25.05 | 24.46 | -0.08 | -0.33% | 24.28 | 25.22 | 45386 | 11221 | 4.93% |
| 2026-03-04 | 24.39 | 24.54 | -0.09 | -0.37% | 24.30 | 24.92 | 50865 | 12498 | 5.53% |
| 2026-03-03 | 26.14 | 24.63 | -1.44 | -5.52% | 24.58 | 26.28 | 54968 | 13964 | 5.97% |
| 2026-03-02 | 26.38 | 26.07 | -0.72 | -2.69% | 26.01 | 26.77 | 47628 | 12542 | 5.17% |
| 2026-02-27 | 26.52 | 26.79 | 0.01 | 0.04% | 26.51 | 26.83 | 33344 | 8899 | 3.62% |
| 2026-02-26 | 26.37 | 26.78 | 0.39 | 1.48% | 26.20 | 26.78 | 43304 | 11495 | 4.70% |
| 2026-02-25 | 26.43 | 26.39 | -0.01 | -0.04% | 26.18 | 26.48 | 31492 | 8278 | 3.42% |
| 2026-02-24 | 26.15 | 26.40 | 0.46 | 1.77% | 25.97 | 26.53 | 36191 | 9543 | 3.93% |
| 2026-02-13 | 25.99 | 25.94 | -0.12 | -0.46% | 25.80 | 26.35 | 33193 | 8663 | 3.61% |
| 2026-02-12 | 26.04 | 26.06 | 0.13 | 0.50% | 25.69 | 26.30 | 34947 | 9107 | 3.80% |
| 2026-02-11 | 25.95 | 25.93 | 0.13 | 0.50% | 25.80 | 26.27 | 34166 | 8907 | 3.71% |
| 2026-02-10 | 25.98 | 25.80 | -0.20 | -0.77% | 25.73 | 26.08 | 34075 | 8837 | 3.70% |
| 2026-02-09 | 25.65 | 26.00 | 0.54 | 2.12% | 25.61 | 26.05 | 40075 | 10377 | 4.35% |
| 2026-02-06 | 25.17 | 25.46 | 0.27 | 1.07% | 25.00 | 25.85 | 41292 | 10537 | 4.49% |
| 2026-02-05 | 25.39 | 25.19 | -0.30 | -1.18% | 25.11 | 25.63 | 25398 | 6428 | 2.76% |
| 2026-02-04 | 25.50 | 25.49 | -0.11 | -0.43% | 25.31 | 25.90 | 40757 | 10418 | 4.43% |
| 2026-02-03 | 24.94 | 25.60 | 0.84 | 3.39% | 24.81 | 25.67 | 38170 | 9676 | 4.15% |
| 2026-02-02 | 25.25 | 24.76 | -0.49 | -1.94% | 24.76 | 25.65 | 35853 | 9032 | 3.89% |
| 2026-01-30 | 25.11 | 25.25 | 0.14 | 0.56% | 24.62 | 25.43 | 44774 | 11215 | 4.86% |
| 2026-01-29 | 25.56 | 25.11 | -0.56 | -2.18% | 24.91 | 25.86 | 51539 | 13089 | 5.60% |
| 2026-01-28 | 26.70 | 25.67 | -1.13 | -4.22% | 25.64 | 26.70 | 76242 | 19839 | 8.28% |
| 2026-01-27 | 26.71 | 26.80 | 0.80 | 3.08% | 25.95 | 27.13 | 104216 | 27650 | 11.32% |