当前时间：2026-05-08 13:05:12 星期五交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-07 | 24.20 | 24.25 | 0.05 | 0.21% | 24.07 | 24.72 | 29177 | 7121 | 2.27% |
| 2026-05-06 | 24.97 | 24.20 | -0.77 | -3.08% | 23.97 | 25.00 | 44526 | 10878 | 3.46% |
| 2026-04-30 | 24.49 | 24.97 | 0.38 | 1.55% | 24.49 | 25.28 | 24813 | 6180 | 1.93% |
| 2026-04-29 | 24.26 | 24.59 | 0.17 | 0.70% | 24.20 | 24.78 | 20892 | 5122 | 1.62% |
| 2026-04-28 | 24.70 | 24.42 | -0.58 | -2.32% | 24.28 | 25.71 | 30962 | 7683 | 2.40% |
| 2026-04-27 | 24.97 | 25.00 | 0.15 | 0.60% | 24.00 | 25.15 | 30503 | 7523 | 2.37% |
| 2026-04-24 | 24.92 | 24.85 | -0.30 | -1.19% | 24.51 | 25.22 | 20051 | 4976 | 1.56% |
| 2026-04-23 | 26.13 | 25.15 | -1.00 | -3.82% | 24.75 | 26.14 | 39232 | 9898 | 3.05% |
| 2026-04-22 | 26.19 | 26.15 | -0.22 | -0.83% | 25.97 | 26.42 | 22798 | 5956 | 1.77% |
| 2026-04-21 | 26.73 | 26.37 | -0.31 | -1.16% | 26.18 | 26.90 | 21410 | 5640 | 1.66% |
| 2026-04-20 | 26.95 | 26.68 | -0.16 | -0.60% | 26.51 | 27.04 | 21835 | 5834 | 1.70% |
| 2026-04-17 | 26.50 | 26.84 | 0.34 | 1.28% | 26.26 | 27.05 | 33784 | 9045 | 2.62% |
| 2026-04-16 | 26.42 | 26.50 | 0.23 | 0.88% | 25.86 | 26.56 | 29562 | 7758 | 2.29% |
| 2026-04-15 | 26.44 | 26.27 | -0.17 | -0.64% | 26.20 | 26.78 | 30755 | 8127 | 2.39% |
| 2026-04-14 | 25.07 | 26.44 | 1.43 | 5.72% | 25.07 | 26.48 | 53701 | 14008 | 4.17% |
| 2026-04-13 | 24.98 | 25.01 | 0.06 | 0.24% | 24.68 | 25.18 | 15402 | 3854 | 1.20% |
| 2026-04-10 | 24.98 | 24.95 | 0.09 | 0.36% | 24.91 | 25.65 | 24632 | 6200 | 1.91% |
| 2026-04-09 | 25.16 | 24.86 | -0.42 | -1.66% | 24.83 | 25.30 | 20614 | 5164 | 1.60% |
| 2026-04-08 | 24.79 | 25.28 | 0.99 | 4.08% | 24.65 | 25.28 | 20573 | 5148 | 1.60% |
| 2026-04-07 | 23.90 | 24.29 | 0.40 | 1.67% | 23.90 | 24.74 | 14452 | 3515 | 1.12% |
| 2026-04-03 | 24.84 | 23.89 | -0.97 | -3.90% | 23.89 | 25.01 | 21821 | 5279 | 1.69% |
| 2026-04-02 | 25.38 | 24.86 | -0.61 | -2.39% | 24.66 | 25.48 | 20890 | 5222 | 1.62% |
| 2026-04-01 | 24.80 | 25.47 | 1.17 | 4.81% | 24.40 | 25.49 | 31313 | 7885 | 2.43% |
| 2026-03-31 | 25.32 | 24.30 | -1.05 | -4.14% | 24.26 | 25.39 | 29093 | 7206 | 2.26% |
| 2026-03-30 | 25.41 | 25.35 | -0.43 | -1.67% | 24.50 | 25.70 | 36492 | 9143 | 2.83% |
| 2026-03-27 | 25.66 | 25.78 | 0.07 | 0.27% | 25.28 | 26.20 | 34148 | 8765 | 2.65% |
| 2026-03-26 | 25.38 | 25.71 | 0.33 | 1.30% | 25.03 | 26.98 | 73580 | 19236 | 5.71% |
| 2026-03-25 | 24.83 | 25.38 | 0.54 | 2.17% | 24.69 | 26.08 | 43838 | 11163 | 3.40% |
| 2026-03-24 | 24.28 | 24.84 | 1.24 | 5.25% | 23.36 | 24.84 | 47799 | 11530 | 3.71% |
| 2026-03-23 | 24.76 | 23.60 | -2.60 | -9.92% | 23.50 | 25.13 | 71821 | 17514 | 5.58% |
| 2026-03-20 | 25.88 | 26.20 | 0.25 | 0.96% | 25.65 | 27.10 | 63645 | 16806 | 4.94% |
| 2026-03-19 | 25.83 | 25.95 | -0.29 | -1.11% | 25.71 | 26.51 | 35813 | 9323 | 2.78% |
| 2026-03-18 | 25.57 | 26.24 | 0.54 | 2.10% | 25.57 | 26.48 | 39764 | 10390 | 3.09% |
| 2026-03-17 | 27.19 | 25.70 | -1.40 | -5.17% | 25.69 | 27.36 | 58433 | 15449 | 4.54% |
| 2026-03-16 | 27.41 | 27.10 | -0.66 | -2.38% | 26.53 | 27.66 | 66651 | 17980 | 5.17% |
| 2026-03-13 | 28.70 | 27.76 | -1.58 | -5.39% | 27.50 | 28.99 | 93216 | 26122 | 7.24% |
| 2026-03-12 | 29.11 | 29.34 | -0.46 | -1.54% | 28.75 | 29.61 | 107111 | 31221 | 8.32% |
| 2026-03-11 | 29.24 | 29.80 | 0.68 | 2.34% | 28.01 | 30.55 | 175335 | 51399 | 13.61% |
| 2026-03-10 | 27.22 | 29.12 | 2.09 | 7.73% | 27.06 | 31.58 | 195955 | 57752 | 15.21% |
| 2026-03-09 | 26.02 | 27.03 | 0.39 | 1.46% | 25.81 | 27.04 | 79376 | 21214 | 6.16% |
| 2026-03-06 | 26.40 | 26.64 | 0.83 | 3.22% | 26.25 | 27.48 | 84761 | 22823 | 6.58% |
| 2026-03-05 | 26.40 | 25.81 | -0.21 | -0.81% | 25.67 | 26.54 | 32092 | 8366 | 2.49% |
| 2026-03-04 | 25.10 | 26.02 | 0.61 | 2.40% | 24.98 | 26.16 | 31649 | 8119 | 2.46% |
| 2026-03-03 | 26.38 | 25.41 | -0.98 | -3.71% | 25.40 | 27.39 | 51336 | 13579 | 3.99% |
| 2026-03-02 | 26.24 | 26.39 | -0.38 | -1.42% | 25.91 | 26.85 | 46814 | 12320 | 3.63% |
| 2026-02-27 | 25.37 | 26.77 | 1.52 | 6.02% | 25.15 | 27.21 | 70496 | 18534 | 5.47% |
| 2026-02-26 | 25.58 | 25.25 | -0.12 | -0.47% | 25.13 | 25.58 | 13246 | 3346 | 1.03% |
| 2026-02-25 | 25.39 | 25.37 | 0.12 | 0.48% | 25.11 | 25.57 | 13798 | 3500 | 1.07% |
| 2026-02-24 | 25.05 | 25.25 | 0.69 | 2.81% | 24.83 | 25.39 | 18025 | 4539 | 1.40% |
| 2026-02-13 | 25.16 | 24.56 | -0.48 | -1.92% | 24.56 | 25.20 | 21217 | 5273 | 1.65% |
| 2026-02-12 | 25.41 | 25.04 | -0.36 | -1.42% | 25.00 | 25.68 | 18238 | 4621 | 1.42% |
| 2026-02-11 | 25.64 | 25.40 | -0.25 | -0.97% | 25.40 | 25.76 | 11921 | 3048 | 0.93% |
| 2026-02-10 | 26.10 | 25.65 | -0.53 | -2.02% | 25.62 | 26.21 | 20502 | 5290 | 1.59% |
| 2026-02-09 | 25.62 | 26.18 | 0.89 | 3.52% | 25.43 | 26.40 | 30753 | 8025 | 2.39% |
| 2026-02-06 | 25.10 | 25.29 | -0.03 | -0.12% | 24.90 | 25.68 | 15614 | 3970 | 1.21% |
| 2026-02-05 | 25.93 | 25.32 | -0.78 | -2.99% | 25.22 | 25.93 | 20971 | 5338 | 1.63% |
| 2026-02-04 | 25.79 | 26.10 | 0.18 | 0.69% | 25.45 | 26.19 | 29016 | 7511 | 2.25% |
| 2026-02-03 | 25.58 | 25.92 | 0.82 | 3.27% | 25.30 | 25.92 | 20190 | 5178 | 1.57% |
| 2026-02-02 | 25.50 | 25.10 | -0.42 | -1.65% | 25.10 | 26.01 | 20200 | 5185 | 1.57% |
| 2026-01-30 | 25.05 | 25.52 | 0.17 | 0.67% | 24.71 | 25.68 | 24938 | 6283 | 1.94% |
| 2026-01-29 | 25.86 | 25.35 | -0.65 | -2.50% | 25.35 | 26.18 | 26815 | 6890 | 2.08% |
| 2026-01-28 | 26.34 | 26.00 | -0.38 | -1.44% | 25.77 | 26.75 | 33710 | 8797 | 2.62% |