当前时间：2026-05-07 14:54:16 星期四交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-06 | 25.55 | 25.38 | 0.53 | 2.13% | 25.03 | 25.98 | 139258 | 35548 | 7.54% |
| 2026-04-30 | 23.22 | 24.85 | 2.26 | 10.00% | 23.15 | 24.85 | 77901 | 19054 | 4.22% |
| 2026-04-29 | 23.10 | 22.59 | -0.55 | -2.38% | 22.32 | 23.28 | 57045 | 12991 | 3.09% |
| 2026-04-28 | 24.56 | 23.14 | -1.48 | -6.01% | 22.86 | 24.58 | 90677 | 21225 | 4.91% |
| 2026-04-27 | 22.44 | 24.62 | 2.24 | 10.01% | 22.01 | 24.62 | 75259 | 17959 | 4.07% |
| 2026-04-24 | 22.98 | 22.38 | -0.87 | -3.74% | 21.83 | 23.39 | 50352 | 11228 | 2.73% |
| 2026-04-23 | 23.80 | 23.25 | -0.60 | -2.52% | 23.10 | 24.47 | 31267 | 7407 | 1.69% |
| 2026-04-22 | 23.50 | 23.85 | 0.16 | 0.68% | 23.50 | 23.99 | 18170 | 4319 | 0.98% |
| 2026-04-21 | 23.83 | 23.69 | -0.16 | -0.67% | 23.53 | 23.83 | 15481 | 3660 | 0.84% |
| 2026-04-20 | 23.82 | 23.85 | -0.01 | -0.04% | 23.70 | 24.09 | 19008 | 4541 | 1.03% |
| 2026-04-17 | 23.68 | 23.86 | 0.11 | 0.46% | 23.42 | 23.89 | 20926 | 4960 | 1.13% |
| 2026-04-16 | 23.55 | 23.75 | 0.20 | 0.85% | 23.42 | 23.99 | 17375 | 4119 | 0.94% |
| 2026-04-15 | 23.85 | 23.55 | -0.30 | -1.26% | 23.48 | 24.07 | 18779 | 4464 | 1.02% |
| 2026-04-14 | 23.43 | 23.85 | 0.70 | 3.02% | 23.16 | 23.85 | 23142 | 5444 | 1.25% |
| 2026-04-13 | 23.09 | 23.15 | -0.04 | -0.17% | 22.85 | 23.17 | 16023 | 3686 | 0.87% |
| 2026-04-10 | 22.99 | 23.19 | 0.26 | 1.13% | 22.99 | 23.46 | 20227 | 4710 | 1.10% |
| 2026-04-09 | 22.99 | 22.93 | -0.17 | -0.74% | 22.77 | 23.18 | 14248 | 3273 | 0.77% |
| 2026-04-08 | 22.69 | 23.10 | 1.11 | 5.05% | 22.51 | 23.17 | 25308 | 5798 | 1.37% |
| 2026-04-07 | 21.70 | 21.99 | 0.30 | 1.38% | 21.70 | 22.21 | 16076 | 3532 | 0.87% |
| 2026-04-03 | 22.19 | 21.69 | -0.48 | -2.17% | 21.60 | 22.19 | 17404 | 3795 | 0.94% |
| 2026-04-02 | 22.75 | 22.17 | -0.55 | -2.42% | 21.97 | 22.75 | 21260 | 4749 | 1.15% |
| 2026-04-01 | 22.73 | 22.72 | 0.29 | 1.29% | 22.61 | 22.98 | 23151 | 5270 | 1.25% |
| 2026-03-31 | 22.39 | 22.43 | 0.09 | 0.40% | 22.13 | 22.88 | 31277 | 7030 | 1.69% |
| 2026-03-30 | 22.06 | 22.34 | -0.15 | -0.67% | 22.01 | 22.44 | 14266 | 3171 | 0.77% |
| 2026-03-27 | 22.17 | 22.49 | -0.02 | -0.09% | 22.07 | 22.67 | 21530 | 4826 | 1.17% |
| 2026-03-26 | 22.76 | 22.51 | -0.32 | -1.40% | 22.36 | 23.45 | 30044 | 6837 | 1.63% |
| 2026-03-25 | 22.86 | 22.83 | -0.02 | -0.09% | 22.40 | 23.50 | 52060 | 11907 | 2.82% |
| 2026-03-24 | 22.69 | 22.85 | 0.70 | 3.16% | 22.20 | 22.86 | 24709 | 5566 | 1.34% |
| 2026-03-23 | 23.30 | 22.15 | -1.60 | -6.74% | 21.95 | 23.41 | 35408 | 8018 | 1.92% |
| 2026-03-20 | 24.73 | 23.75 | -0.78 | -3.18% | 23.75 | 25.05 | 21606 | 5259 | 1.17% |
| 2026-03-19 | 25.06 | 24.53 | -0.83 | -3.27% | 24.47 | 25.36 | 24570 | 6095 | 1.33% |
| 2026-03-18 | 25.00 | 25.36 | 0.35 | 1.40% | 24.88 | 25.44 | 20290 | 5108 | 1.10% |
| 2026-03-17 | 25.39 | 25.01 | -0.38 | -1.50% | 25.00 | 25.92 | 25861 | 6569 | 1.40% |
| 2026-03-16 | 25.11 | 25.39 | 0.19 | 0.75% | 24.77 | 25.47 | 21505 | 5398 | 1.16% |
| 2026-03-13 | 24.61 | 25.20 | 0.40 | 1.61% | 24.54 | 25.45 | 28110 | 7065 | 1.52% |
| 2026-03-12 | 25.45 | 24.80 | -0.63 | -2.48% | 24.64 | 25.50 | 21738 | 5432 | 1.18% |
| 2026-03-11 | 25.64 | 25.43 | -0.30 | -1.17% | 25.25 | 26.03 | 28600 | 7302 | 1.55% |
| 2026-03-10 | 25.63 | 25.73 | 0.55 | 2.18% | 25.45 | 25.78 | 22386 | 5740 | 1.21% |
| 2026-03-09 | 25.06 | 25.18 | -0.36 | -1.41% | 24.46 | 25.48 | 35814 | 8942 | 1.94% |
| 2026-03-06 | 24.61 | 25.54 | 0.81 | 3.28% | 24.58 | 26.16 | 35654 | 9136 | 1.93% |
| 2026-03-05 | 24.90 | 24.73 | 0.47 | 1.94% | 24.59 | 25.23 | 26721 | 6637 | 1.45% |
| 2026-03-04 | 24.42 | 24.26 | -0.41 | -1.66% | 24.01 | 25.05 | 45350 | 11113 | 2.46% |
| 2026-03-03 | 26.31 | 24.67 | -1.78 | -6.73% | 24.65 | 26.75 | 50644 | 12871 | 2.74% |
| 2026-03-02 | 27.01 | 26.45 | -1.30 | -4.68% | 26.30 | 27.67 | 50082 | 13409 | 2.71% |
| 2026-02-27 | 28.16 | 27.75 | -0.39 | -1.39% | 27.56 | 28.16 | 27061 | 7515 | 1.47% |
| 2026-02-26 | 28.04 | 28.14 | 0.22 | 0.79% | 27.69 | 28.28 | 27103 | 7597 | 1.47% |
| 2026-02-25 | 28.02 | 27.92 | -0.06 | -0.21% | 27.62 | 28.49 | 42806 | 12008 | 2.32% |
| 2026-02-24 | 27.98 | 27.98 | 0.41 | 1.49% | 27.49 | 28.32 | 36819 | 10300 | 1.99% |
| 2026-02-13 | 27.34 | 27.57 | 0.01 | 0.04% | 27.21 | 28.34 | 39491 | 11025 | 2.14% |
| 2026-02-12 | 27.99 | 27.56 | -0.49 | -1.75% | 27.33 | 28.09 | 38036 | 10474 | 2.06% |
| 2026-02-11 | 27.79 | 28.05 | 0.23 | 0.83% | 27.30 | 28.28 | 57494 | 16033 | 3.11% |
| 2026-02-10 | 26.28 | 27.82 | 1.44 | 5.46% | 26.28 | 28.00 | 89238 | 24382 | 4.83% |
| 2026-02-09 | 26.21 | 26.38 | 0.48 | 1.85% | 25.86 | 26.55 | 43742 | 11453 | 2.37% |
| 2026-02-06 | 24.75 | 25.90 | 0.94 | 3.77% | 24.62 | 26.40 | 68165 | 17606 | 3.69% |
| 2026-02-05 | 25.08 | 24.96 | -0.18 | -0.72% | 24.76 | 25.20 | 25973 | 6490 | 1.41% |
| 2026-02-04 | 24.93 | 25.14 | 0.07 | 0.28% | 24.82 | 25.40 | 27707 | 6962 | 1.50% |
| 2026-02-03 | 25.25 | 25.07 | 0.31 | 1.25% | 24.85 | 25.35 | 29364 | 7350 | 1.59% |
| 2026-02-02 | 25.11 | 24.76 | -0.57 | -2.25% | 24.76 | 25.70 | 39447 | 9968 | 2.14% |
| 2026-01-30 | 25.03 | 25.33 | 0.30 | 1.20% | 24.80 | 25.66 | 43773 | 11036 | 2.37% |
| 2026-01-29 | 25.78 | 25.03 | -0.75 | -2.91% | 24.85 | 26.02 | 53253 | 13520 | 2.88% |
| 2026-01-28 | 26.18 | 25.78 | -0.39 | -1.49% | 25.69 | 26.43 | 48252 | 12531 | 2.61% |
| 2026-01-27 | 26.33 | 26.17 | -0.16 | -0.61% | 25.26 | 26.48 | 58450 | 15112 | 3.16% |