当前时间：2026-05-08 11:30:30 星期五交易中
| 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 | 23.70 | 23.72 | 0.02 | 0.08% | 23.39 | 23.85 | 43095 | 10150 | 0.96% |
| 2026-05-06 | 24.20 | 23.70 | -0.55 | -2.27% | 23.63 | 24.37 | 61842 | 14779 | 1.38% |
| 2026-04-30 | 24.29 | 24.25 | -0.04 | -0.16% | 24.08 | 24.41 | 30495 | 7392 | 0.68% |
| 2026-04-29 | 23.88 | 24.29 | 0.41 | 1.72% | 23.78 | 24.45 | 29137 | 7069 | 0.65% |
| 2026-04-28 | 24.50 | 23.88 | -0.52 | -2.13% | 23.65 | 24.50 | 35759 | 8573 | 0.80% |
| 2026-04-27 | 24.60 | 24.40 | -0.11 | -0.45% | 24.36 | 24.80 | 31429 | 7706 | 0.70% |
| 2026-04-24 | 24.73 | 24.51 | -0.50 | -2.00% | 24.15 | 25.03 | 48303 | 11826 | 1.08% |
| 2026-04-23 | 24.76 | 25.01 | -0.12 | -0.48% | 24.70 | 25.22 | 57374 | 14316 | 1.28% |
| 2026-04-22 | 25.30 | 25.13 | -0.42 | -1.64% | 25.00 | 25.38 | 35822 | 8998 | 0.80% |
| 2026-04-21 | 25.20 | 25.55 | 0.18 | 0.71% | 25.15 | 25.90 | 53241 | 13623 | 1.19% |
| 2026-04-20 | 25.02 | 25.37 | 0.03 | 0.12% | 25.02 | 25.45 | 42841 | 10821 | 0.96% |
| 2026-04-17 | 25.00 | 25.34 | 0.46 | 1.85% | 24.68 | 25.52 | 67004 | 16851 | 1.49% |
| 2026-04-16 | 24.62 | 24.88 | 0.32 | 1.30% | 24.62 | 24.98 | 38165 | 9494 | 0.85% |
| 2026-04-15 | 25.02 | 24.56 | -0.37 | -1.48% | 24.49 | 25.05 | 39114 | 9668 | 0.87% |
| 2026-04-14 | 25.09 | 24.93 | 0.11 | 0.44% | 24.74 | 25.19 | 34059 | 8485 | 0.76% |
| 2026-04-13 | 24.80 | 24.82 | -0.28 | -1.12% | 24.59 | 25.03 | 37431 | 9286 | 0.84% |
| 2026-04-10 | 24.80 | 25.10 | 0.33 | 1.33% | 24.80 | 25.51 | 47807 | 12046 | 1.07% |
| 2026-04-09 | 25.04 | 24.77 | -0.53 | -2.09% | 24.68 | 25.04 | 47019 | 11665 | 1.05% |
| 2026-04-08 | 24.81 | 25.30 | 0.87 | 3.56% | 24.69 | 25.43 | 65816 | 16540 | 1.47% |
| 2026-04-07 | 24.28 | 24.43 | 0.24 | 0.99% | 24.03 | 24.48 | 39433 | 9567 | 0.88% |
| 2026-04-03 | 24.35 | 24.19 | -0.17 | -0.70% | 23.83 | 24.48 | 41739 | 10076 | 0.93% |
| 2026-04-02 | 24.50 | 24.36 | -0.37 | -1.50% | 24.04 | 24.65 | 54396 | 13186 | 1.21% |
| 2026-04-01 | 24.30 | 24.73 | 0.88 | 3.69% | 23.73 | 24.88 | 66627 | 16154 | 1.49% |
| 2026-03-31 | 23.66 | 23.85 | 0.20 | 0.85% | 23.66 | 24.17 | 48173 | 11520 | 1.07% |
| 2026-03-30 | 23.21 | 23.65 | 0.15 | 0.64% | 23.03 | 23.68 | 38448 | 8991 | 0.86% |
| 2026-03-27 | 22.90 | 23.50 | 0.35 | 1.51% | 22.88 | 23.59 | 32040 | 7495 | 0.71% |
| 2026-03-26 | 23.45 | 23.15 | -0.46 | -1.95% | 23.02 | 23.70 | 34252 | 7988 | 0.76% |
| 2026-03-25 | 23.12 | 23.61 | 0.49 | 2.12% | 23.12 | 23.87 | 52321 | 12343 | 1.17% |
| 2026-03-24 | 22.98 | 23.12 | 0.53 | 2.35% | 22.59 | 23.15 | 54138 | 12400 | 1.21% |
| 2026-03-23 | 23.38 | 22.59 | -1.22 | -5.12% | 22.48 | 23.70 | 78712 | 18089 | 1.76% |
| 2026-03-20 | 25.13 | 23.81 | -1.32 | -5.25% | 23.76 | 25.30 | 89616 | 21777 | 2.00% |
| 2026-03-19 | 25.31 | 25.13 | -0.56 | -2.18% | 25.10 | 25.47 | 37071 | 9352 | 0.83% |
| 2026-03-18 | 25.72 | 25.69 | -0.01 | -0.04% | 25.30 | 25.83 | 38115 | 9729 | 0.85% |
| 2026-03-17 | 25.79 | 25.70 | -0.11 | -0.43% | 25.67 | 26.14 | 47393 | 12267 | 1.06% |
| 2026-03-16 | 25.57 | 25.81 | 0.11 | 0.43% | 25.52 | 25.92 | 41510 | 10678 | 0.93% |
| 2026-03-13 | 26.10 | 25.70 | -0.56 | -2.13% | 25.70 | 26.45 | 68551 | 17810 | 1.53% |
| 2026-03-12 | 26.15 | 26.26 | 0.08 | 0.31% | 25.86 | 26.31 | 52042 | 13547 | 1.16% |
| 2026-03-11 | 26.31 | 26.18 | -0.26 | -0.98% | 26.13 | 26.34 | 49305 | 12921 | 1.10% |
| 2026-03-10 | 26.54 | 26.44 | 0.14 | 0.53% | 26.07 | 26.80 | 96904 | 25479 | 2.16% |
| 2026-03-09 | 26.02 | 26.30 | -0.24 | -0.90% | 25.68 | 26.40 | 65953 | 17132 | 1.47% |
| 2026-03-06 | 26.57 | 26.54 | -0.04 | -0.15% | 26.41 | 26.93 | 73264 | 19530 | 1.63% |
| 2026-03-05 | 26.35 | 26.58 | 0.40 | 1.53% | 26.35 | 27.11 | 71890 | 19219 | 1.60% |
| 2026-03-04 | 26.01 | 26.18 | -0.26 | -0.98% | 25.90 | 26.67 | 63895 | 16783 | 1.43% |
| 2026-03-03 | 28.00 | 26.44 | -1.70 | -6.04% | 26.36 | 28.26 | 130039 | 35261 | 2.90% |
| 2026-03-02 | 28.28 | 28.14 | -0.87 | -3.00% | 27.76 | 28.57 | 126204 | 35451 | 2.82% |
| 2026-02-27 | 29.14 | 29.01 | 0.07 | 0.24% | 28.80 | 29.18 | 96891 | 28090 | 2.16% |
| 2026-02-26 | 29.87 | 28.94 | -0.94 | -3.15% | 28.80 | 30.43 | 180065 | 52483 | 4.02% |
| 2026-02-25 | 29.25 | 29.88 | 0.62 | 2.12% | 29.16 | 30.73 | 225470 | 67622 | 5.03% |
| 2026-02-24 | 30.73 | 29.26 | -3.25 | -10.00% | 29.26 | 31.05 | 274685 | 80987 | 6.13% |
| 2026-02-13 | 31.18 | 32.51 | 1.08 | 3.44% | 30.82 | 33.88 | 382808 | 123795 | 8.54% |
| 2026-02-12 | 31.24 | 31.43 | -1.01 | -3.11% | 30.14 | 32.58 | 363468 | 112836 | 8.11% |
| 2026-02-11 | 36.72 | 32.44 | -3.34 | -9.33% | 32.21 | 37.16 | 527468 | 177887 | 11.77% |
| 2026-02-10 | 35.78 | 35.78 | 3.25 | 9.99% | 34.51 | 35.78 | 380189 | 135520 | 8.48% |
| 2026-02-09 | 32.53 | 32.53 | 2.96 | 10.01% | 32.53 | 32.53 | 92162 | 29980 | 2.06% |
| 2026-02-06 | 29.19 | 29.57 | 0.36 | 1.23% | 28.36 | 30.19 | 115624 | 34014 | 2.58% |
| 2026-02-05 | 28.75 | 29.21 | 0.29 | 1.00% | 28.72 | 29.68 | 96971 | 28435 | 2.16% |
| 2026-02-04 | 29.80 | 28.92 | -1.14 | -3.79% | 28.74 | 30.22 | 118087 | 34369 | 2.63% |
| 2026-02-03 | 29.51 | 30.06 | 0.56 | 1.90% | 29.51 | 30.13 | 120010 | 35927 | 2.68% |
| 2026-02-02 | 29.88 | 29.50 | -0.36 | -1.21% | 29.37 | 30.75 | 138403 | 41680 | 3.09% |
| 2026-01-30 | 29.01 | 29.86 | 0.61 | 2.09% | 29.01 | 30.10 | 121809 | 36290 | 2.72% |
| 2026-01-29 | 28.80 | 29.25 | 0.35 | 1.21% | 28.50 | 29.87 | 97464 | 28661 | 2.17% |
| 2026-01-28 | 28.77 | 28.90 | -0.01 | -0.03% | 28.71 | 29.25 | 55740 | 16156 | 1.24% |