当前时间：2026-05-08 03:41:54 星期五休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-07 | 25.44 | 25.24 | -0.45 | -1.75% | 24.98 | 25.63 | 173611 | 43864 | 6.36% |
| 2026-05-06 | 24.84 | 25.69 | 1.33 | 5.46% | 24.57 | 25.74 | 255359 | 64411 | 9.36% |
| 2026-04-30 | 24.31 | 24.36 | -0.44 | -1.77% | 24.15 | 25.29 | 250937 | 61356 | 9.20% |
| 2026-04-29 | 22.66 | 24.80 | 2.02 | 8.87% | 22.56 | 25.13 | 302897 | 72727 | 11.10% |
| 2026-04-28 | 23.00 | 22.78 | -0.36 | -1.56% | 22.61 | 23.23 | 95971 | 21949 | 3.52% |
| 2026-04-27 | 22.86 | 23.14 | 0.00 | 0.00% | 22.80 | 23.24 | 99524 | 22915 | 3.65% |
| 2026-04-24 | 22.85 | 23.14 | 0.20 | 0.87% | 22.75 | 23.42 | 120718 | 27930 | 4.43% |
| 2026-04-23 | 23.36 | 22.94 | -0.57 | -2.42% | 22.70 | 23.55 | 144069 | 33119 | 5.28% |
| 2026-04-22 | 22.89 | 23.51 | 0.59 | 2.57% | 22.76 | 23.97 | 168556 | 39679 | 6.18% |
| 2026-04-21 | 22.75 | 22.92 | 0.22 | 0.97% | 22.32 | 23.10 | 115920 | 26473 | 4.25% |
| 2026-04-20 | 22.64 | 22.70 | 0.07 | 0.31% | 22.63 | 23.43 | 117492 | 26934 | 4.31% |
| 2026-04-17 | 22.22 | 22.63 | 0.31 | 1.39% | 22.19 | 22.75 | 105267 | 23729 | 3.86% |
| 2026-04-16 | 22.00 | 22.32 | 0.52 | 2.39% | 21.85 | 22.63 | 122258 | 27294 | 4.48% |
| 2026-04-15 | 22.58 | 21.80 | -0.80 | -3.54% | 21.75 | 22.58 | 122771 | 27112 | 4.50% |
| 2026-04-14 | 21.79 | 22.60 | 0.91 | 4.20% | 21.60 | 22.66 | 146727 | 32465 | 5.38% |
| 2026-04-13 | 20.99 | 21.69 | 0.43 | 2.02% | 20.98 | 21.85 | 145633 | 31448 | 5.34% |
| 2026-04-10 | 20.90 | 21.26 | 0.76 | 3.71% | 20.81 | 21.72 | 183136 | 39055 | 6.71% |
| 2026-04-09 | 20.60 | 20.50 | -0.22 | -1.06% | 20.42 | 20.83 | 77088 | 15870 | 2.83% |
| 2026-04-08 | 20.39 | 20.72 | 0.82 | 4.12% | 20.23 | 20.78 | 98614 | 20255 | 3.61% |
| 2026-04-07 | 19.66 | 19.90 | 0.35 | 1.79% | 19.65 | 20.14 | 67573 | 13464 | 2.48% |
| 2026-04-03 | 20.20 | 19.55 | -0.46 | -2.30% | 19.36 | 20.35 | 85775 | 16845 | 3.14% |
| 2026-04-02 | 20.73 | 20.01 | -0.82 | -3.94% | 19.90 | 20.77 | 92381 | 18739 | 3.39% |
| 2026-04-01 | 20.85 | 20.83 | 0.40 | 1.96% | 20.52 | 21.03 | 85366 | 17742 | 3.13% |
| 2026-03-31 | 21.05 | 20.43 | -0.78 | -3.68% | 20.40 | 21.17 | 99220 | 20612 | 3.64% |
| 2026-03-30 | 21.00 | 21.21 | -0.16 | -0.75% | 20.63 | 21.42 | 116166 | 24356 | 4.26% |
| 2026-03-27 | 20.70 | 21.37 | 0.29 | 1.38% | 20.70 | 21.57 | 165464 | 35096 | 6.07% |
| 2026-03-26 | 20.84 | 21.08 | 0.13 | 0.62% | 20.70 | 21.75 | 189218 | 40247 | 6.94% |
| 2026-03-25 | 20.89 | 20.95 | 0.07 | 0.34% | 20.63 | 21.13 | 134569 | 28075 | 4.93% |
| 2026-03-24 | 20.94 | 20.88 | 0.38 | 1.85% | 20.00 | 21.07 | 149366 | 30588 | 5.48% |
| 2026-03-23 | 21.28 | 20.50 | -1.07 | -4.96% | 20.30 | 21.70 | 171891 | 36035 | 6.30% |
| 2026-03-20 | 21.82 | 21.57 | -0.17 | -0.78% | 21.46 | 22.49 | 161968 | 35595 | 5.94% |
| 2026-03-19 | 22.30 | 21.74 | -0.86 | -3.81% | 21.60 | 22.39 | 126798 | 27836 | 4.65% |
| 2026-03-18 | 22.94 | 22.60 | -0.18 | -0.79% | 22.20 | 23.04 | 91863 | 20702 | 3.37% |
| 2026-03-17 | 23.86 | 22.78 | -1.01 | -4.25% | 22.78 | 24.25 | 118787 | 27723 | 4.35% |
| 2026-03-16 | 23.67 | 23.79 | 0.00 | 0.00% | 23.50 | 24.14 | 116614 | 27650 | 4.27% |
| 2026-03-13 | 23.75 | 23.79 | -0.01 | -0.04% | 23.55 | 24.40 | 120487 | 28979 | 4.42% |
| 2026-03-12 | 24.24 | 23.80 | -0.32 | -1.33% | 23.60 | 24.24 | 112943 | 26894 | 4.14% |
| 2026-03-11 | 23.93 | 24.12 | 0.14 | 0.58% | 23.80 | 24.55 | 140178 | 34031 | 5.14% |
| 2026-03-10 | 23.68 | 23.98 | 0.60 | 2.57% | 23.54 | 24.09 | 123624 | 29484 | 4.53% |
| 2026-03-09 | 22.90 | 23.38 | 0.08 | 0.34% | 22.04 | 23.49 | 156562 | 35428 | 5.74% |
| 2026-03-06 | 22.83 | 23.30 | 0.43 | 1.88% | 22.78 | 23.48 | 109973 | 25526 | 4.03% |
| 2026-03-05 | 23.18 | 22.87 | 0.11 | 0.48% | 22.64 | 23.43 | 99502 | 22851 | 3.65% |
| 2026-03-04 | 22.80 | 22.76 | -0.39 | -1.68% | 22.61 | 23.35 | 130404 | 29910 | 4.78% |
| 2026-03-03 | 24.32 | 23.15 | -1.18 | -4.85% | 23.11 | 24.76 | 165495 | 39259 | 6.07% |
| 2026-03-02 | 24.90 | 24.33 | -0.97 | -3.83% | 24.07 | 25.15 | 202700 | 49582 | 7.43% |
| 2026-02-27 | 24.70 | 25.30 | 0.43 | 1.73% | 24.60 | 25.43 | 161342 | 40482 | 5.91% |
| 2026-02-26 | 25.08 | 24.87 | -0.21 | -0.84% | 24.79 | 25.23 | 150453 | 37487 | 5.52% |
| 2026-02-25 | 24.15 | 25.08 | 0.94 | 3.89% | 24.10 | 25.30 | 233647 | 58184 | 8.56% |
| 2026-02-24 | 24.21 | 24.14 | 0.22 | 0.92% | 24.07 | 24.43 | 136748 | 33112 | 5.01% |
| 2026-02-13 | 23.96 | 23.92 | -0.06 | -0.25% | 23.90 | 24.39 | 139838 | 33853 | 5.13% |
| 2026-02-12 | 23.82 | 23.98 | 0.14 | 0.59% | 23.55 | 24.10 | 123745 | 29600 | 4.54% |
| 2026-02-11 | 23.76 | 23.84 | 0.08 | 0.34% | 23.58 | 24.14 | 149172 | 35696 | 5.47% |
| 2026-02-10 | 24.06 | 23.76 | -0.08 | -0.34% | 23.60 | 24.33 | 167924 | 40135 | 6.16% |
| 2026-02-09 | 23.70 | 23.84 | 0.26 | 1.10% | 23.60 | 23.98 | 137887 | 32845 | 5.05% |
| 2026-02-06 | 23.05 | 23.58 | 0.39 | 1.68% | 22.75 | 23.88 | 163270 | 38463 | 5.99% |
| 2026-02-05 | 23.66 | 23.19 | -0.81 | -3.38% | 23.18 | 23.87 | 177066 | 41420 | 6.49% |
| 2026-02-04 | 22.61 | 24.00 | 1.49 | 6.62% | 22.52 | 24.42 | 340060 | 81012 | 12.47% |
| 2026-02-03 | 21.99 | 22.51 | 0.90 | 4.16% | 21.81 | 22.52 | 125023 | 27776 | 4.58% |
| 2026-02-02 | 22.27 | 21.61 | -0.72 | -3.22% | 21.59 | 22.49 | 99293 | 21854 | 3.64% |
| 2026-01-30 | 22.72 | 22.33 | -0.46 | -2.02% | 21.86 | 22.93 | 133992 | 29861 | 4.91% |
| 2026-01-29 | 23.11 | 22.79 | -0.08 | -0.35% | 22.70 | 23.58 | 159858 | 36977 | 5.86% |
| 2026-01-28 | 23.00 | 22.87 | -0.38 | -1.63% | 22.80 | 23.30 | 97449 | 22370 | 3.57% |