当前时间：2026-05-06 14:08:54 星期三交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-30 | 24.88 | 26.02 | 0.62 | 2.44% | 24.88 | 26.37 | 36836 | 9504 | 2.49% |
| 2026-04-29 | 25.68 | 25.40 | -0.28 | -1.09% | 25.22 | 25.68 | 23459 | 5960 | 1.59% |
| 2026-04-28 | 26.01 | 25.68 | -0.62 | -2.36% | 25.60 | 26.32 | 19476 | 5059 | 1.32% |
| 2026-04-27 | 25.98 | 26.30 | 0.29 | 1.11% | 25.44 | 26.37 | 25772 | 6707 | 1.75% |
| 2026-04-24 | 26.77 | 26.01 | -0.90 | -3.34% | 25.98 | 27.04 | 40138 | 10562 | 2.72% |
| 2026-04-23 | 27.00 | 26.91 | 0.29 | 1.09% | 26.87 | 28.30 | 81594 | 22488 | 5.53% |
| 2026-04-22 | 26.42 | 26.62 | 0.15 | 0.57% | 26.21 | 26.70 | 21159 | 5612 | 1.43% |
| 2026-04-21 | 26.20 | 26.47 | 0.15 | 0.57% | 26.20 | 26.98 | 20044 | 5321 | 1.36% |
| 2026-04-20 | 26.11 | 26.32 | 0.16 | 0.61% | 25.86 | 26.44 | 19039 | 4995 | 1.29% |
| 2026-04-17 | 26.29 | 26.16 | -0.26 | -0.98% | 26.06 | 26.53 | 21770 | 5716 | 1.47% |
| 2026-04-16 | 26.20 | 26.42 | 0.50 | 1.93% | 25.92 | 26.60 | 29483 | 7732 | 2.00% |
| 2026-04-15 | 26.18 | 25.92 | -0.24 | -0.92% | 25.80 | 26.23 | 17589 | 4566 | 1.19% |
| 2026-04-14 | 26.40 | 26.16 | -0.04 | -0.15% | 25.90 | 26.77 | 20744 | 5417 | 1.40% |
| 2026-04-13 | 26.00 | 26.20 | -0.03 | -0.11% | 25.93 | 26.43 | 23365 | 6116 | 1.58% |
| 2026-04-10 | 25.70 | 26.23 | 0.52 | 2.02% | 25.53 | 26.68 | 46919 | 12266 | 3.18% |
| 2026-04-09 | 25.38 | 25.71 | 0.20 | 0.78% | 25.10 | 25.87 | 34391 | 8815 | 2.33% |
| 2026-04-08 | 25.45 | 25.51 | 0.53 | 2.12% | 25.00 | 25.63 | 28817 | 7315 | 1.95% |
| 2026-04-07 | 24.60 | 24.98 | 0.68 | 2.80% | 24.48 | 25.16 | 21996 | 5492 | 1.49% |
| 2026-04-03 | 24.94 | 24.30 | -0.64 | -2.57% | 24.01 | 25.29 | 26091 | 6397 | 1.77% |
| 2026-04-02 | 25.09 | 24.94 | -0.14 | -0.56% | 24.80 | 25.69 | 27721 | 6974 | 1.88% |
| 2026-04-01 | 24.99 | 25.08 | 0.33 | 1.33% | 24.87 | 25.40 | 24694 | 6189 | 1.67% |
| 2026-03-31 | 25.48 | 24.75 | -0.49 | -1.94% | 24.73 | 25.60 | 35513 | 8894 | 2.40% |
| 2026-03-30 | 24.94 | 25.24 | -0.26 | -1.02% | 24.94 | 25.98 | 57786 | 14693 | 3.91% |
| 2026-03-27 | 22.83 | 25.50 | 2.32 | 10.01% | 22.75 | 25.50 | 60881 | 14987 | 4.12% |
| 2026-03-26 | 23.80 | 23.18 | -0.77 | -3.22% | 23.05 | 24.09 | 33104 | 7755 | 2.24% |
| 2026-03-25 | 24.00 | 23.95 | -0.44 | -1.80% | 23.73 | 24.93 | 62746 | 15220 | 4.25% |
| 2026-03-24 | 23.55 | 24.39 | 1.36 | 5.91% | 23.10 | 25.33 | 82039 | 20225 | 5.56% |
| 2026-03-23 | 23.80 | 23.03 | -1.08 | -4.48% | 22.61 | 23.89 | 23943 | 5554 | 1.62% |
| 2026-03-20 | 24.91 | 24.11 | -0.71 | -2.86% | 24.11 | 25.05 | 15844 | 3882 | 1.07% |
| 2026-03-19 | 25.12 | 24.82 | -0.56 | -2.21% | 24.56 | 25.28 | 12228 | 3037 | 0.83% |
| 2026-03-18 | 24.80 | 25.38 | 0.51 | 2.05% | 24.70 | 25.38 | 13466 | 3372 | 0.91% |
| 2026-03-17 | 25.03 | 24.87 | -0.16 | -0.64% | 24.75 | 25.58 | 22328 | 5621 | 1.51% |
| 2026-03-16 | 24.21 | 25.03 | 0.72 | 2.96% | 24.12 | 25.21 | 21098 | 5224 | 1.43% |
| 2026-03-13 | 24.35 | 24.31 | -0.04 | -0.16% | 24.19 | 24.75 | 11006 | 2690 | 0.75% |
| 2026-03-12 | 24.79 | 24.35 | -0.44 | -1.77% | 24.30 | 24.82 | 12815 | 3139 | 0.87% |
| 2026-03-11 | 25.13 | 24.79 | -0.49 | -1.94% | 24.73 | 25.58 | 16765 | 4201 | 1.14% |
| 2026-03-10 | 24.97 | 25.28 | 0.67 | 2.72% | 24.85 | 25.35 | 15478 | 3898 | 1.05% |
| 2026-03-09 | 24.68 | 24.61 | -0.51 | -2.03% | 24.23 | 24.88 | 12534 | 3071 | 0.85% |
| 2026-03-06 | 24.43 | 25.12 | 0.24 | 0.96% | 24.43 | 25.26 | 9446 | 2370 | 0.64% |
| 2026-03-05 | 24.42 | 24.88 | 0.78 | 3.24% | 24.42 | 25.04 | 16591 | 4113 | 1.12% |
| 2026-03-04 | 24.27 | 24.10 | -0.41 | -1.67% | 23.89 | 24.72 | 17742 | 4305 | 1.20% |
| 2026-03-03 | 25.69 | 24.51 | -1.18 | -4.59% | 24.51 | 26.14 | 21217 | 5354 | 1.44% |
| 2026-03-02 | 26.60 | 25.69 | -1.35 | -4.99% | 25.67 | 26.95 | 28038 | 7297 | 1.90% |
| 2026-02-27 | 27.20 | 27.04 | -0.19 | -0.70% | 26.83 | 27.29 | 14040 | 3789 | 0.95% |
| 2026-02-26 | 26.60 | 27.23 | 0.73 | 2.75% | 26.41 | 27.31 | 26828 | 7244 | 1.82% |
| 2026-02-25 | 26.33 | 26.50 | 0.17 | 0.65% | 26.09 | 26.70 | 13208 | 3490 | 0.89% |
| 2026-02-24 | 26.66 | 26.33 | -0.13 | -0.49% | 26.03 | 26.95 | 13327 | 3511 | 0.90% |
| 2026-02-13 | 26.27 | 26.46 | 0.19 | 0.72% | 26.20 | 26.67 | 12527 | 3321 | 0.85% |
| 2026-02-12 | 26.17 | 26.27 | 0.03 | 0.11% | 26.09 | 26.53 | 9721 | 2558 | 0.66% |
| 2026-02-11 | 26.36 | 26.24 | -0.12 | -0.46% | 26.06 | 26.56 | 9673 | 2547 | 0.65% |
| 2026-02-10 | 26.69 | 26.36 | -0.20 | -0.75% | 26.30 | 26.86 | 13280 | 3522 | 0.90% |
| 2026-02-09 | 26.48 | 26.56 | 0.35 | 1.34% | 26.36 | 26.75 | 12041 | 3199 | 0.82% |
| 2026-02-06 | 26.06 | 26.21 | 0.15 | 0.58% | 25.70 | 26.55 | 10005 | 2624 | 0.68% |
| 2026-02-05 | 26.40 | 26.06 | -0.61 | -2.29% | 25.93 | 26.53 | 14314 | 3746 | 0.97% |
| 2026-02-04 | 26.87 | 26.67 | -0.26 | -0.97% | 26.36 | 26.99 | 17092 | 4568 | 1.16% |
| 2026-02-03 | 26.68 | 26.93 | 0.60 | 2.28% | 26.33 | 27.05 | 21353 | 5721 | 1.45% |
| 2026-02-02 | 26.21 | 26.33 | 0.12 | 0.46% | 26.06 | 27.80 | 34357 | 9262 | 2.33% |
| 2026-01-30 | 25.67 | 26.21 | 0.02 | 0.08% | 25.30 | 26.67 | 23998 | 6225 | 1.62% |
| 2026-01-29 | 26.88 | 26.19 | -0.76 | -2.82% | 26.00 | 26.95 | 22805 | 6028 | 1.54% |
| 2026-01-28 | 27.64 | 26.95 | -0.55 | -2.00% | 26.78 | 27.88 | 20661 | 5579 | 1.40% |
| 2026-01-27 | 26.90 | 27.50 | 0.48 | 1.78% | 26.22 | 27.72 | 29741 | 8065 | 2.01% |
| 2026-01-26 | 27.57 | 27.02 | -0.66 | -2.38% | 26.82 | 27.70 | 30838 | 8366 | 2.09% |