当前时间：2026-05-08 08:26:35 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 | 23.40 | 23.09 | -0.26 | -1.11% | 23.05 | 23.67 | 28734 | 6701 | 3.67% |
| 2026-05-06 | 23.66 | 23.35 | 0.04 | 0.17% | 23.13 | 23.88 | 27803 | 6528 | 3.56% |
| 2026-04-30 | 23.04 | 23.31 | 0.41 | 1.79% | 22.90 | 23.53 | 27601 | 6417 | 3.53% |
| 2026-04-29 | 22.75 | 22.90 | -0.07 | -0.30% | 22.46 | 23.16 | 34077 | 7822 | 4.36% |
| 2026-04-28 | 23.20 | 22.97 | -0.05 | -0.22% | 22.69 | 23.27 | 29997 | 6885 | 3.84% |
| 2026-04-27 | 22.74 | 23.02 | -0.10 | -0.43% | 21.82 | 23.12 | 61534 | 13808 | 7.87% |
| 2026-04-24 | 22.68 | 23.12 | 0.03 | 0.13% | 22.58 | 24.15 | 63118 | 14758 | 8.07% |
| 2026-04-23 | 24.40 | 23.09 | -1.23 | -5.06% | 23.03 | 24.74 | 63712 | 14940 | 8.15% |
| 2026-04-22 | 23.45 | 24.32 | 0.87 | 3.71% | 23.02 | 24.74 | 74160 | 17744 | 9.48% |
| 2026-04-21 | 23.15 | 23.45 | 0.44 | 1.91% | 22.83 | 24.09 | 29826 | 6979 | 3.81% |
| 2026-04-20 | 22.86 | 23.01 | 0.21 | 0.92% | 22.52 | 23.22 | 22287 | 5108 | 2.85% |
| 2026-04-17 | 22.90 | 22.80 | 0.12 | 0.53% | 22.77 | 23.63 | 33545 | 7761 | 4.29% |
| 2026-04-16 | 21.99 | 22.68 | 0.70 | 3.18% | 21.77 | 22.79 | 25210 | 5645 | 3.22% |
| 2026-04-15 | 22.45 | 21.98 | -0.47 | -2.09% | 21.91 | 22.50 | 23850 | 5283 | 3.05% |
| 2026-04-14 | 22.45 | 22.45 | 0.31 | 1.40% | 22.10 | 22.48 | 22037 | 4917 | 2.82% |
| 2026-04-13 | 21.97 | 22.14 | 0.14 | 0.64% | 21.71 | 22.22 | 18678 | 4110 | 2.39% |
| 2026-04-10 | 21.67 | 22.00 | 0.53 | 2.47% | 21.58 | 22.69 | 33511 | 7421 | 4.29% |
| 2026-04-09 | 21.83 | 21.47 | -0.57 | -2.59% | 21.20 | 22.02 | 26804 | 5758 | 3.43% |
| 2026-04-08 | 21.89 | 22.04 | 0.50 | 2.32% | 21.61 | 22.24 | 26244 | 5795 | 3.36% |
| 2026-04-07 | 21.48 | 21.54 | 0.47 | 2.23% | 21.03 | 21.79 | 16147 | 3469 | 2.07% |
| 2026-04-03 | 21.78 | 21.07 | -0.58 | -2.68% | 20.93 | 21.88 | 18915 | 4010 | 2.42% |
| 2026-04-02 | 22.30 | 21.65 | -0.75 | -3.35% | 21.42 | 22.38 | 23987 | 5241 | 3.07% |
| 2026-04-01 | 22.59 | 22.40 | 0.31 | 1.40% | 22.16 | 22.64 | 15018 | 3353 | 1.92% |
| 2026-03-31 | 22.83 | 22.09 | -0.49 | -2.17% | 22.08 | 22.88 | 19090 | 4288 | 2.44% |
| 2026-03-30 | 22.13 | 22.58 | 0.15 | 0.67% | 22.04 | 22.62 | 23169 | 5203 | 2.96% |
| 2026-03-27 | 22.57 | 22.43 | -0.14 | -0.62% | 22.28 | 22.76 | 25382 | 5701 | 3.39% |
| 2026-03-26 | 23.04 | 22.57 | -0.51 | -2.21% | 22.38 | 23.35 | 19914 | 4539 | 2.66% |
| 2026-03-25 | 22.66 | 23.08 | 0.46 | 2.03% | 22.66 | 23.29 | 19597 | 4519 | 2.62% |
| 2026-03-24 | 22.16 | 22.62 | 1.31 | 6.15% | 21.67 | 22.72 | 38299 | 8499 | 5.11% |
| 2026-03-23 | 22.52 | 21.31 | -1.44 | -6.33% | 21.14 | 22.62 | 33472 | 7329 | 4.47% |
| 2026-03-20 | 23.74 | 22.75 | -0.71 | -3.03% | 22.68 | 23.88 | 29791 | 6915 | 3.98% |
| 2026-03-19 | 24.38 | 23.46 | -0.95 | -3.89% | 23.35 | 24.38 | 27663 | 6565 | 3.69% |
| 2026-03-18 | 23.90 | 24.41 | 0.63 | 2.65% | 23.82 | 24.60 | 25362 | 6165 | 3.39% |
| 2026-03-17 | 24.81 | 23.78 | -0.98 | -3.96% | 23.76 | 24.90 | 42415 | 10261 | 5.66% |
| 2026-03-16 | 25.12 | 24.76 | -0.60 | -2.37% | 24.66 | 25.27 | 33436 | 8333 | 4.46% |
| 2026-03-13 | 26.13 | 25.36 | -0.52 | -2.01% | 25.24 | 26.30 | 51141 | 13105 | 6.83% |
| 2026-03-12 | 24.86 | 25.88 | 1.02 | 4.10% | 24.86 | 27.35 | 88512 | 23198 | 11.81% |
| 2026-03-11 | 25.48 | 24.86 | -0.56 | -2.20% | 24.81 | 25.59 | 23713 | 5946 | 3.17% |
| 2026-03-10 | 25.15 | 25.42 | 0.63 | 2.54% | 24.95 | 25.55 | 32568 | 8264 | 4.35% |
| 2026-03-09 | 25.47 | 24.79 | -1.06 | -4.10% | 24.20 | 25.66 | 46248 | 11423 | 6.17% |
| 2026-03-06 | 24.85 | 25.85 | 1.00 | 4.02% | 24.79 | 26.00 | 40928 | 10502 | 5.46% |
| 2026-03-05 | 24.63 | 24.85 | 0.53 | 2.18% | 24.40 | 25.30 | 28880 | 7176 | 3.85% |
| 2026-03-04 | 24.17 | 24.32 | -0.07 | -0.29% | 24.01 | 24.73 | 24886 | 6079 | 3.32% |
| 2026-03-03 | 26.07 | 24.39 | -1.75 | -6.69% | 24.38 | 26.14 | 59189 | 14817 | 7.90% |
| 2026-03-02 | 26.03 | 26.14 | 0.04 | 0.15% | 25.40 | 27.38 | 60651 | 15896 | 8.10% |
| 2026-02-27 | 25.11 | 26.10 | 0.91 | 3.61% | 24.64 | 26.37 | 41942 | 10731 | 5.60% |
| 2026-02-26 | 25.32 | 25.19 | -0.13 | -0.51% | 25.07 | 25.48 | 21051 | 5303 | 2.81% |
| 2026-02-25 | 25.36 | 25.32 | 0.05 | 0.20% | 25.16 | 25.45 | 18530 | 4683 | 2.47% |
| 2026-02-24 | 25.36 | 25.27 | 0.20 | 0.80% | 24.91 | 25.50 | 20420 | 5155 | 2.73% |
| 2026-02-13 | 24.72 | 25.07 | 0.35 | 1.42% | 24.36 | 25.46 | 26648 | 6695 | 3.56% |
| 2026-02-12 | 25.02 | 24.72 | -0.28 | -1.12% | 24.65 | 25.30 | 22433 | 5585 | 2.99% |
| 2026-02-11 | 25.00 | 25.00 | 0.10 | 0.40% | 24.89 | 25.69 | 29706 | 7504 | 3.96% |
| 2026-02-10 | 25.16 | 24.90 | -0.26 | -1.03% | 24.74 | 25.29 | 28168 | 7030 | 3.76% |
| 2026-02-09 | 25.55 | 25.16 | 0.05 | 0.20% | 25.08 | 25.67 | 27529 | 6962 | 3.67% |
| 2026-02-06 | 25.10 | 25.11 | 0.02 | 0.08% | 24.90 | 26.09 | 43462 | 11109 | 5.80% |
| 2026-02-05 | 25.26 | 25.09 | -0.18 | -0.71% | 25.06 | 25.50 | 27798 | 7023 | 3.71% |
| 2026-02-04 | 26.12 | 25.27 | -1.03 | -3.92% | 25.03 | 26.33 | 42740 | 10924 | 5.70% |
| 2026-02-03 | 25.97 | 26.30 | 0.67 | 2.61% | 25.53 | 26.85 | 44544 | 11730 | 5.95% |
| 2026-02-02 | 26.54 | 25.63 | -1.02 | -3.83% | 25.60 | 26.73 | 36347 | 9439 | 4.85% |
| 2026-01-30 | 25.60 | 26.65 | 0.98 | 3.82% | 25.29 | 26.94 | 46952 | 12307 | 6.27% |
| 2026-01-29 | 26.43 | 25.67 | -0.53 | -2.02% | 25.54 | 26.98 | 44760 | 11758 | 5.97% |
| 2026-01-28 | 26.90 | 26.20 | -0.30 | -1.13% | 26.02 | 26.98 | 36562 | 9619 | 4.88% |