当前时间：2026-05-08 01:27:10 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 | 24.20 | 24.32 | 0.15 | 0.62% | 24.10 | 24.84 | 18730 | 4581 | 2.86% |
| 2026-05-06 | 24.17 | 24.17 | 0.24 | 1.00% | 23.97 | 24.46 | 17844 | 4318 | 2.72% |
| 2026-04-30 | 24.20 | 23.93 | -0.27 | -1.12% | 23.63 | 24.75 | 27216 | 6522 | 4.15% |
| 2026-04-29 | 23.27 | 24.20 | 0.77 | 3.29% | 23.27 | 24.30 | 16760 | 4028 | 2.56% |
| 2026-04-28 | 23.23 | 23.43 | 0.20 | 0.86% | 23.05 | 23.56 | 19547 | 4577 | 2.98% |
| 2026-04-27 | 22.85 | 23.23 | 0.38 | 1.66% | 22.40 | 23.45 | 19428 | 4452 | 2.96% |
| 2026-04-24 | 22.14 | 22.85 | 0.27 | 1.20% | 21.90 | 23.27 | 31641 | 7136 | 5.02% |
| 2026-04-23 | 23.02 | 22.58 | -0.51 | -2.21% | 22.43 | 23.15 | 15110 | 3429 | 2.40% |
| 2026-04-22 | 23.12 | 23.09 | -0.03 | -0.13% | 22.84 | 23.22 | 9646 | 2220 | 1.53% |
| 2026-04-21 | 23.37 | 23.12 | -0.07 | -0.30% | 23.02 | 23.49 | 10147 | 2352 | 1.61% |
| 2026-04-20 | 22.84 | 23.19 | 0.38 | 1.67% | 22.67 | 23.20 | 12549 | 2883 | 1.99% |
| 2026-04-17 | 22.96 | 22.81 | -0.15 | -0.65% | 22.60 | 23.11 | 18894 | 4312 | 3.00% |
| 2026-04-16 | 22.62 | 22.96 | 0.33 | 1.46% | 22.25 | 23.07 | 17636 | 4008 | 2.80% |
| 2026-04-15 | 22.73 | 22.63 | -0.01 | -0.04% | 22.29 | 22.73 | 19762 | 4451 | 3.13% |
| 2026-04-14 | 22.44 | 22.64 | 0.34 | 1.52% | 22.05 | 22.75 | 18993 | 4242 | 3.01% |
| 2026-04-13 | 22.39 | 22.30 | -0.21 | -0.93% | 21.90 | 22.65 | 16481 | 3663 | 2.61% |
| 2026-04-10 | 22.38 | 22.51 | 0.19 | 0.85% | 22.38 | 22.89 | 17282 | 3911 | 2.74% |
| 2026-04-09 | 23.33 | 22.32 | -1.05 | -4.49% | 22.05 | 23.33 | 29712 | 6670 | 4.71% |
| 2026-04-08 | 22.60 | 23.37 | 1.42 | 6.47% | 22.20 | 23.60 | 35775 | 8245 | 5.67% |
| 2026-04-07 | 21.59 | 21.95 | 0.64 | 3.00% | 21.20 | 22.22 | 25545 | 5590 | 4.05% |
| 2026-04-03 | 22.24 | 21.31 | -1.04 | -4.65% | 21.16 | 22.49 | 22291 | 4821 | 3.54% |
| 2026-04-02 | 23.02 | 22.35 | -0.67 | -2.91% | 22.06 | 23.16 | 21554 | 4861 | 3.42% |
| 2026-04-01 | 23.45 | 23.02 | 0.25 | 1.10% | 22.78 | 23.45 | 18227 | 4199 | 2.89% |
| 2026-03-31 | 22.74 | 22.77 | 0.17 | 0.75% | 22.60 | 23.28 | 20943 | 4810 | 3.32% |
| 2026-03-30 | 21.98 | 22.60 | 0.51 | 2.31% | 21.98 | 22.67 | 19093 | 4278 | 3.03% |
| 2026-03-27 | 21.58 | 22.09 | 0.43 | 1.99% | 21.25 | 22.18 | 12050 | 2643 | 1.91% |
| 2026-03-26 | 22.05 | 21.66 | -0.35 | -1.59% | 21.30 | 22.31 | 16549 | 3606 | 2.63% |
| 2026-03-25 | 21.71 | 22.01 | 0.30 | 1.38% | 21.67 | 22.29 | 19004 | 4193 | 3.01% |
| 2026-03-24 | 20.94 | 21.71 | 1.21 | 5.90% | 20.53 | 21.71 | 27567 | 5838 | 4.37% |
| 2026-03-23 | 22.07 | 20.50 | -1.57 | -7.11% | 20.00 | 22.07 | 33564 | 7058 | 5.32% |
| 2026-03-20 | 23.18 | 22.07 | -1.05 | -4.54% | 22.05 | 23.25 | 22144 | 5013 | 3.51% |
| 2026-03-19 | 23.36 | 23.12 | -0.50 | -2.12% | 22.95 | 23.68 | 14333 | 3331 | 2.27% |
| 2026-03-18 | 23.14 | 23.62 | 0.50 | 2.16% | 22.92 | 23.65 | 16553 | 3857 | 2.63% |
| 2026-03-17 | 23.61 | 23.12 | -0.37 | -1.58% | 23.05 | 23.90 | 20553 | 4820 | 3.26% |
| 2026-03-16 | 24.31 | 23.49 | -0.81 | -3.33% | 23.32 | 24.48 | 27954 | 6663 | 4.43% |
| 2026-03-13 | 24.00 | 24.30 | 0.30 | 1.25% | 23.70 | 24.65 | 42453 | 10258 | 6.73% |
| 2026-03-12 | 24.80 | 24.00 | -0.65 | -2.64% | 23.89 | 25.13 | 39037 | 9522 | 6.19% |
| 2026-03-11 | 24.93 | 24.65 | -0.11 | -0.44% | 24.46 | 25.30 | 30223 | 7495 | 4.79% |
| 2026-03-10 | 24.81 | 24.76 | 0.06 | 0.24% | 24.66 | 25.46 | 27015 | 6766 | 4.29% |
| 2026-03-09 | 24.82 | 24.70 | -0.47 | -1.87% | 24.44 | 25.06 | 16654 | 4110 | 2.64% |
| 2026-03-06 | 24.25 | 25.17 | 0.73 | 2.99% | 24.18 | 25.28 | 16453 | 4122 | 2.61% |
| 2026-03-05 | 24.40 | 24.44 | 0.20 | 0.83% | 24.01 | 24.88 | 15993 | 3914 | 2.54% |
| 2026-03-04 | 24.13 | 24.24 | -0.08 | -0.33% | 23.70 | 24.44 | 16289 | 3925 | 2.58% |
| 2026-03-03 | 24.99 | 24.32 | -0.67 | -2.68% | 24.23 | 25.60 | 22901 | 5684 | 3.63% |
| 2026-03-02 | 25.80 | 24.99 | -1.09 | -4.18% | 24.81 | 25.90 | 25856 | 6519 | 4.10% |
| 2026-02-27 | 25.60 | 26.08 | 0.53 | 2.07% | 25.34 | 26.39 | 22994 | 5941 | 3.65% |
| 2026-02-26 | 25.80 | 25.55 | -0.22 | -0.85% | 25.42 | 25.98 | 13012 | 3335 | 2.06% |
| 2026-02-25 | 26.06 | 25.77 | -0.30 | -1.15% | 25.66 | 26.29 | 15264 | 3953 | 2.42% |
| 2026-02-24 | 25.77 | 26.07 | 0.42 | 1.64% | 25.60 | 26.11 | 21604 | 5584 | 3.43% |
| 2026-02-13 | 25.59 | 25.65 | 0.26 | 1.02% | 25.30 | 25.93 | 16212 | 4177 | 2.57% |
| 2026-02-12 | 25.50 | 25.39 | -0.05 | -0.20% | 25.03 | 25.67 | 16235 | 4126 | 2.58% |
| 2026-02-11 | 25.62 | 25.44 | -0.18 | -0.70% | 25.42 | 25.78 | 15193 | 3881 | 2.41% |
| 2026-02-10 | 25.99 | 25.62 | -0.30 | -1.16% | 25.58 | 26.00 | 13071 | 3358 | 2.07% |
| 2026-02-09 | 25.73 | 25.92 | 0.37 | 1.45% | 25.46 | 25.94 | 19635 | 5061 | 3.11% |
| 2026-02-06 | 25.59 | 25.55 | -0.14 | -0.54% | 25.30 | 26.16 | 25396 | 6533 | 4.03% |
| 2026-02-05 | 25.36 | 25.69 | 0.31 | 1.22% | 25.07 | 25.90 | 24368 | 6247 | 3.87% |
| 2026-02-04 | 25.20 | 25.38 | 0.17 | 0.67% | 24.72 | 25.82 | 28871 | 7357 | 4.58% |
| 2026-02-03 | 24.76 | 25.21 | 0.97 | 4.00% | 24.22 | 25.47 | 29578 | 7346 | 4.69% |
| 2026-02-02 | 23.98 | 24.24 | 0.25 | 1.04% | 23.75 | 24.90 | 32659 | 8039 | 5.18% |
| 2026-01-30 | 23.62 | 23.99 | 0.19 | 0.80% | 23.60 | 24.17 | 19640 | 4687 | 3.12% |
| 2026-01-29 | 24.10 | 23.80 | -0.31 | -1.29% | 23.65 | 24.60 | 27299 | 6581 | 4.33% |
| 2026-01-28 | 24.39 | 24.11 | -0.31 | -1.27% | 24.05 | 24.69 | 17486 | 4243 | 2.77% |