当前时间：2026-05-09 05:00:19 星期六休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-08 | 24.79 | 24.46 | -0.20 | -0.81% | 24.38 | 24.88 | 50069 | 12285 | 4.10% |
| 2026-05-07 | 24.20 | 24.66 | 0.51 | 2.11% | 24.04 | 24.67 | 53774 | 13129 | 4.40% |
| 2026-05-06 | 23.72 | 24.15 | 0.48 | 2.03% | 23.68 | 24.31 | 42576 | 10263 | 3.49% |
| 2026-04-30 | 23.80 | 23.67 | -0.21 | -0.88% | 23.58 | 23.91 | 31848 | 7554 | 2.61% |
| 2026-04-29 | 23.40 | 23.88 | 0.39 | 1.66% | 23.38 | 24.05 | 36396 | 8692 | 2.98% |
| 2026-04-28 | 23.86 | 23.49 | -0.52 | -2.17% | 23.31 | 23.98 | 35095 | 8281 | 2.87% |
| 2026-04-27 | 23.52 | 24.01 | 0.29 | 1.22% | 23.37 | 24.04 | 37779 | 8993 | 3.09% |
| 2026-04-24 | 23.40 | 23.72 | 0.03 | 0.13% | 22.95 | 23.81 | 46654 | 10900 | 3.82% |
| 2026-04-23 | 23.91 | 23.69 | -0.33 | -1.37% | 23.59 | 24.18 | 41160 | 9815 | 3.37% |
| 2026-04-22 | 23.98 | 24.02 | -0.16 | -0.66% | 23.73 | 24.06 | 40222 | 9600 | 3.29% |
| 2026-04-21 | 23.75 | 24.18 | 0.25 | 1.04% | 23.71 | 24.27 | 64106 | 15423 | 5.25% |
| 2026-04-20 | 23.44 | 23.93 | 0.45 | 1.92% | 23.28 | 24.03 | 50372 | 11989 | 4.13% |
| 2026-04-17 | 23.34 | 23.48 | -0.02 | -0.09% | 23.12 | 23.55 | 35176 | 8200 | 2.88% |
| 2026-04-16 | 23.21 | 23.50 | 0.45 | 1.95% | 23.15 | 23.55 | 43643 | 10198 | 3.58% |
| 2026-04-15 | 23.48 | 23.05 | -0.30 | -1.28% | 22.99 | 23.52 | 33634 | 7784 | 2.76% |
| 2026-04-14 | 23.31 | 23.35 | 0.27 | 1.17% | 23.07 | 23.52 | 37347 | 8712 | 3.06% |
| 2026-04-13 | 22.96 | 23.08 | -0.34 | -1.45% | 22.92 | 23.25 | 34256 | 7901 | 2.81% |
| 2026-04-10 | 23.72 | 23.42 | 0.32 | 1.39% | 23.35 | 23.89 | 47854 | 11259 | 3.92% |
| 2026-04-09 | 23.60 | 23.10 | -0.80 | -3.35% | 23.01 | 23.70 | 47903 | 11107 | 3.92% |
| 2026-04-08 | 22.76 | 23.90 | 1.56 | 6.98% | 22.74 | 23.95 | 76095 | 17816 | 6.23% |
| 2026-04-07 | 22.18 | 22.34 | 0.22 | 0.99% | 22.07 | 22.46 | 19767 | 4409 | 1.62% |
| 2026-04-03 | 22.69 | 22.12 | -0.49 | -2.17% | 22.08 | 22.74 | 26904 | 6012 | 2.20% |
| 2026-04-02 | 23.01 | 22.61 | -0.52 | -2.25% | 22.46 | 23.05 | 30386 | 6904 | 2.49% |
| 2026-04-01 | 23.26 | 23.13 | 0.34 | 1.49% | 22.94 | 23.35 | 28617 | 6603 | 2.34% |
| 2026-03-31 | 23.04 | 22.79 | -0.25 | -1.09% | 22.74 | 23.35 | 31955 | 7368 | 2.62% |
| 2026-03-30 | 22.67 | 23.04 | -0.02 | -0.09% | 22.58 | 23.08 | 31129 | 7124 | 2.55% |
| 2026-03-27 | 22.49 | 23.06 | 0.31 | 1.36% | 22.42 | 23.12 | 28556 | 6550 | 2.34% |
| 2026-03-26 | 23.23 | 22.75 | -0.48 | -2.07% | 22.62 | 23.36 | 32189 | 7369 | 2.64% |
| 2026-03-25 | 22.99 | 23.23 | 0.37 | 1.62% | 22.87 | 23.30 | 40953 | 9481 | 3.35% |
| 2026-03-24 | 22.74 | 22.86 | 0.54 | 2.42% | 22.28 | 22.87 | 40440 | 9130 | 3.31% |
| 2026-03-23 | 23.48 | 22.32 | -1.49 | -6.26% | 22.01 | 23.49 | 66269 | 15071 | 5.43% |
| 2026-03-20 | 24.66 | 23.81 | -0.75 | -3.05% | 23.80 | 24.71 | 41978 | 10141 | 3.44% |
| 2026-03-19 | 24.77 | 24.56 | -0.50 | -2.00% | 24.40 | 24.90 | 33830 | 8350 | 2.77% |
| 2026-03-18 | 24.62 | 25.06 | 0.47 | 1.91% | 24.51 | 25.09 | 26515 | 6575 | 2.17% |
| 2026-03-17 | 25.15 | 24.59 | -0.56 | -2.23% | 24.58 | 25.27 | 38312 | 9545 | 3.14% |
| 2026-03-16 | 24.76 | 25.15 | 0.40 | 1.62% | 24.76 | 25.21 | 31130 | 7775 | 2.55% |
| 2026-03-13 | 25.14 | 24.75 | -0.47 | -1.86% | 24.68 | 25.28 | 47740 | 11942 | 3.91% |
| 2026-03-12 | 25.43 | 25.22 | -0.32 | -1.25% | 25.22 | 25.60 | 43524 | 11044 | 3.57% |
| 2026-03-11 | 25.98 | 25.54 | -0.28 | -1.08% | 25.52 | 26.00 | 47396 | 12162 | 3.88% |
| 2026-03-10 | 25.85 | 25.82 | 0.22 | 0.86% | 25.60 | 26.08 | 56064 | 14461 | 4.59% |
| 2026-03-09 | 25.08 | 25.60 | -0.02 | -0.08% | 25.08 | 25.67 | 60119 | 15246 | 4.92% |
| 2026-03-06 | 24.88 | 25.62 | 0.58 | 2.32% | 24.78 | 25.67 | 63168 | 16009 | 5.17% |
| 2026-03-05 | 25.40 | 25.04 | 0.14 | 0.56% | 24.96 | 25.48 | 60232 | 15192 | 4.93% |
| 2026-03-04 | 24.50 | 24.90 | 0.15 | 0.61% | 24.42 | 25.07 | 53404 | 13248 | 4.37% |
| 2026-03-03 | 25.98 | 24.75 | -1.21 | -4.66% | 24.70 | 26.12 | 95769 | 24247 | 7.85% |
| 2026-03-02 | 26.31 | 25.96 | -1.21 | -4.45% | 25.91 | 26.55 | 111717 | 29222 | 9.15% |
| 2026-02-27 | 26.95 | 27.17 | 0.02 | 0.07% | 26.95 | 27.32 | 79274 | 21546 | 6.49% |
| 2026-02-26 | 27.48 | 27.15 | -0.33 | -1.20% | 27.05 | 27.52 | 113664 | 30916 | 9.31% |
| 2026-02-25 | 27.50 | 27.48 | -0.10 | -0.36% | 27.30 | 27.66 | 111805 | 30703 | 9.16% |
| 2026-02-24 | 27.98 | 27.58 | -0.64 | -2.27% | 27.15 | 28.01 | 154801 | 42623 | 12.68% |
| 2026-02-13 | 29.29 | 28.22 | -0.74 | -2.56% | 28.21 | 29.54 | 188274 | 54215 | 15.42% |
| 2026-02-12 | 30.50 | 28.96 | -2.43 | -7.74% | 28.96 | 30.80 | 281564 | 83355 | 23.06% |
| 2026-02-11 | 34.11 | 31.39 | -4.16 | -11.70% | 31.15 | 34.56 | 406352 | 131084 | 33.29% |
| 2026-02-10 | 35.70 | 35.55 | 2.90 | 8.88% | 33.01 | 38.88 | 604505 | 211767 | 49.52% |
| 2026-02-09 | 32.65 | 32.65 | 5.44 | 19.99% | 32.65 | 32.65 | 249173 | 81355 | 20.41% |
| 2026-02-06 | 27.49 | 27.21 | -0.84 | -2.99% | 26.58 | 27.66 | 80299 | 21785 | 6.58% |
| 2026-02-05 | 26.58 | 28.05 | 1.08 | 4.00% | 26.58 | 28.47 | 127048 | 35499 | 10.41% |
| 2026-02-04 | 27.35 | 26.97 | -0.86 | -3.09% | 26.50 | 27.50 | 63297 | 17037 | 5.19% |
| 2026-02-03 | 27.28 | 27.83 | 0.91 | 3.38% | 27.00 | 27.83 | 84593 | 23247 | 6.93% |
| 2026-02-02 | 27.10 | 26.92 | -0.49 | -1.79% | 26.85 | 28.04 | 119747 | 32983 | 9.81% |
| 2026-01-30 | 26.71 | 27.41 | 0.51 | 1.90% | 26.16 | 27.90 | 102011 | 27775 | 8.36% |
| 2026-01-29 | 25.95 | 26.90 | 0.95 | 3.66% | 25.60 | 27.40 | 90104 | 24218 | 7.38% |