当前时间：2026-05-08 12:45:38 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 | 25.33 | 25.07 | -0.24 | -0.95% | 24.77 | 25.76 | 163913 | 41083 | 1.26% |
| 2026-05-06 | 25.58 | 25.31 | -0.29 | -1.13% | 25.02 | 25.59 | 172912 | 43650 | 1.33% |
| 2026-04-30 | 25.05 | 25.60 | 0.54 | 2.15% | 24.80 | 25.86 | 181753 | 46206 | 1.40% |
| 2026-04-29 | 24.35 | 25.06 | 0.55 | 2.24% | 24.33 | 25.18 | 131912 | 32865 | 1.01% |
| 2026-04-28 | 24.36 | 24.51 | 0.04 | 0.16% | 24.36 | 24.88 | 101178 | 24928 | 0.78% |
| 2026-04-27 | 24.25 | 24.47 | 0.21 | 0.87% | 24.12 | 24.90 | 147723 | 36342 | 1.14% |
| 2026-04-24 | 24.20 | 24.26 | -0.08 | -0.33% | 24.17 | 24.55 | 105120 | 25650 | 0.81% |
| 2026-04-23 | 23.70 | 24.34 | 0.62 | 2.61% | 23.55 | 24.48 | 200026 | 48467 | 1.54% |
| 2026-04-22 | 23.00 | 23.72 | 0.64 | 2.77% | 22.91 | 23.74 | 147963 | 34786 | 1.14% |
| 2026-04-21 | 22.97 | 23.08 | 0.24 | 1.05% | 22.85 | 23.35 | 115722 | 26802 | 0.89% |
| 2026-04-20 | 22.81 | 22.84 | -0.08 | -0.35% | 22.68 | 22.97 | 82772 | 18886 | 0.64% |
| 2026-04-17 | 23.10 | 22.92 | -0.16 | -0.69% | 22.76 | 23.20 | 58280 | 13335 | 0.45% |
| 2026-04-16 | 23.06 | 23.08 | 0.01 | 0.04% | 22.89 | 23.25 | 87405 | 20182 | 0.67% |
| 2026-04-15 | 22.43 | 23.07 | 0.77 | 3.45% | 22.30 | 23.42 | 193868 | 44547 | 1.49% |
| 2026-04-14 | 22.66 | 22.30 | -0.16 | -0.71% | 22.02 | 22.68 | 154341 | 34315 | 1.19% |
| 2026-04-13 | 22.51 | 22.46 | -0.20 | -0.88% | 22.30 | 22.67 | 84561 | 19025 | 0.65% |
| 2026-04-10 | 22.60 | 22.66 | 0.15 | 0.67% | 22.46 | 22.92 | 88937 | 20213 | 0.68% |
| 2026-04-09 | 22.31 | 22.51 | 0.02 | 0.09% | 22.21 | 22.68 | 92206 | 20776 | 0.71% |
| 2026-04-08 | 22.49 | 22.49 | 0.34 | 1.53% | 22.27 | 22.60 | 138371 | 31058 | 1.06% |
| 2026-04-07 | 22.38 | 22.15 | -0.23 | -1.03% | 21.75 | 22.59 | 115239 | 25436 | 0.89% |
| 2026-04-03 | 22.88 | 22.38 | -0.49 | -2.14% | 22.29 | 23.00 | 69973 | 15751 | 0.54% |
| 2026-04-02 | 23.02 | 22.87 | -0.21 | -0.91% | 22.75 | 23.07 | 98345 | 22516 | 0.76% |
| 2026-04-01 | 22.40 | 23.08 | 0.72 | 3.22% | 22.36 | 23.15 | 228036 | 52275 | 1.75% |
| 2026-03-31 | 21.81 | 22.36 | 1.17 | 5.52% | 21.81 | 22.95 | 330693 | 74588 | 2.54% |
| 2026-03-30 | 21.10 | 21.19 | -0.17 | -0.80% | 20.80 | 21.25 | 108470 | 22789 | 0.83% |
| 2026-03-27 | 21.41 | 21.36 | -0.25 | -1.16% | 20.97 | 21.69 | 111058 | 23713 | 0.85% |
| 2026-03-26 | 22.25 | 21.61 | -0.66 | -2.96% | 21.58 | 22.30 | 82152 | 17938 | 0.63% |
| 2026-03-25 | 21.83 | 22.27 | 0.47 | 2.16% | 21.75 | 22.36 | 75284 | 16731 | 0.58% |
| 2026-03-24 | 21.46 | 21.80 | 0.55 | 2.59% | 21.20 | 21.93 | 109313 | 23569 | 0.84% |
| 2026-03-23 | 21.65 | 21.25 | -0.75 | -3.41% | 21.12 | 21.73 | 118753 | 25379 | 0.91% |
| 2026-03-20 | 22.45 | 22.00 | -0.35 | -1.57% | 22.00 | 22.45 | 84293 | 18702 | 0.65% |
| 2026-03-19 | 22.51 | 22.35 | -0.41 | -1.80% | 22.25 | 22.64 | 69971 | 15676 | 0.54% |
| 2026-03-18 | 22.77 | 22.76 | 0.00 | 0.00% | 22.47 | 22.84 | 86542 | 19643 | 0.67% |
| 2026-03-17 | 22.40 | 22.76 | 0.43 | 1.93% | 22.30 | 23.10 | 212505 | 48556 | 1.63% |
| 2026-03-16 | 22.35 | 22.33 | 0.01 | 0.04% | 22.08 | 22.38 | 69115 | 15365 | 0.53% |
| 2026-03-13 | 22.21 | 22.32 | 0.11 | 0.50% | 22.13 | 22.59 | 105256 | 23602 | 0.81% |
| 2026-03-12 | 22.38 | 22.21 | -0.19 | -0.85% | 22.12 | 22.77 | 70074 | 15614 | 0.54% |
| 2026-03-11 | 22.25 | 22.40 | 0.14 | 0.63% | 22.12 | 22.48 | 102230 | 22821 | 0.79% |
| 2026-03-10 | 22.23 | 22.26 | 0.17 | 0.77% | 21.86 | 22.43 | 141685 | 31335 | 1.09% |
| 2026-03-09 | 22.36 | 22.09 | -0.46 | -2.04% | 21.81 | 22.36 | 121351 | 26754 | 0.93% |
| 2026-03-06 | 22.15 | 22.55 | 0.42 | 1.90% | 22.10 | 22.61 | 117847 | 26465 | 0.91% |
| 2026-03-05 | 22.16 | 22.13 | 0.19 | 0.87% | 21.93 | 22.29 | 79020 | 17462 | 0.61% |
| 2026-03-04 | 22.09 | 21.94 | -0.36 | -1.61% | 21.74 | 22.30 | 105404 | 23154 | 0.81% |
| 2026-03-03 | 22.50 | 22.30 | -0.20 | -0.89% | 22.15 | 22.91 | 172456 | 38703 | 1.33% |
| 2026-03-02 | 22.38 | 22.50 | -0.11 | -0.49% | 22.21 | 22.68 | 177182 | 39758 | 1.36% |
| 2026-02-27 | 22.45 | 22.61 | 0.15 | 0.67% | 22.42 | 22.77 | 110260 | 24939 | 0.85% |
| 2026-02-26 | 23.01 | 22.46 | -0.53 | -2.31% | 22.25 | 23.03 | 280206 | 63049 | 2.16% |
| 2026-02-25 | 22.98 | 22.99 | 0.02 | 0.09% | 22.91 | 23.09 | 148395 | 34108 | 1.14% |
| 2026-02-24 | 23.32 | 22.97 | -0.12 | -0.52% | 22.92 | 23.32 | 131549 | 30280 | 1.01% |
| 2026-02-13 | 23.42 | 23.09 | -0.33 | -1.41% | 23.09 | 23.50 | 142073 | 33000 | 1.09% |
| 2026-02-12 | 24.18 | 23.42 | -0.80 | -3.30% | 23.38 | 24.25 | 184590 | 43630 | 1.42% |
| 2026-02-11 | 24.30 | 24.22 | -0.08 | -0.33% | 24.11 | 24.44 | 66223 | 16027 | 0.51% |
| 2026-02-10 | 24.40 | 24.30 | -0.06 | -0.25% | 24.25 | 24.50 | 67233 | 16358 | 0.52% |
| 2026-02-09 | 24.50 | 24.36 | 0.08 | 0.33% | 24.29 | 24.70 | 94955 | 23172 | 0.73% |
| 2026-02-06 | 25.06 | 24.28 | -0.78 | -3.11% | 24.21 | 25.20 | 182216 | 44489 | 1.40% |
| 2026-02-05 | 24.12 | 25.06 | 0.96 | 3.98% | 23.99 | 25.50 | 336920 | 84170 | 2.59% |
| 2026-02-04 | 23.50 | 24.10 | 0.57 | 2.42% | 23.34 | 24.13 | 132885 | 31546 | 1.02% |
| 2026-02-03 | 23.91 | 23.53 | -0.25 | -1.05% | 23.22 | 24.20 | 134956 | 31788 | 1.04% |
| 2026-02-02 | 24.85 | 23.78 | -1.08 | -4.34% | 23.76 | 24.85 | 141454 | 34099 | 1.09% |
| 2026-01-30 | 24.52 | 24.86 | 0.23 | 0.93% | 24.22 | 25.07 | 114016 | 28144 | 0.88% |
| 2026-01-29 | 24.30 | 24.63 | 0.35 | 1.44% | 24.23 | 25.10 | 136403 | 33739 | 1.05% |
| 2026-01-28 | 24.42 | 24.28 | -0.18 | -0.74% | 24.15 | 24.77 | 105012 | 25635 | 0.81% |