当前时间：2026-05-08 15:10:44 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 | 22.92 | 22.92 | -0.03 | -0.13% | 22.78 | 23.12 | 15942 | 3656 | 0.67% |
| 2026-05-06 | 23.19 | 22.95 | -0.25 | -1.08% | 22.79 | 23.25 | 26594 | 6096 | 1.11% |
| 2026-04-30 | 23.23 | 23.20 | -0.26 | -1.11% | 23.00 | 23.35 | 29645 | 6852 | 1.24% |
| 2026-04-29 | 23.33 | 23.46 | 0.11 | 0.47% | 23.08 | 23.62 | 18274 | 4287 | 0.76% |
| 2026-04-28 | 23.45 | 23.35 | -0.20 | -0.85% | 23.13 | 23.58 | 15561 | 3626 | 0.65% |
| 2026-04-27 | 23.30 | 23.55 | 0.28 | 1.20% | 23.01 | 23.68 | 22045 | 5163 | 0.92% |
| 2026-04-24 | 23.55 | 23.27 | -0.33 | -1.40% | 23.08 | 23.61 | 18631 | 4339 | 0.78% |
| 2026-04-23 | 24.15 | 23.60 | -0.72 | -2.96% | 23.30 | 24.20 | 32764 | 7746 | 1.37% |
| 2026-04-22 | 23.40 | 24.32 | 0.80 | 3.40% | 23.33 | 24.38 | 51045 | 12164 | 2.13% |
| 2026-04-21 | 25.46 | 23.52 | -1.72 | -6.81% | 23.40 | 25.49 | 70110 | 16868 | 2.93% |
| 2026-04-20 | 25.27 | 25.24 | -0.02 | -0.08% | 25.03 | 25.48 | 16298 | 4124 | 0.68% |
| 2026-04-17 | 25.60 | 25.26 | -0.54 | -2.09% | 24.97 | 25.68 | 27651 | 6963 | 1.15% |
| 2026-04-16 | 25.96 | 25.80 | -0.15 | -0.58% | 25.50 | 26.20 | 35412 | 9176 | 1.48% |
| 2026-04-15 | 26.21 | 25.95 | -0.24 | -0.92% | 25.91 | 26.39 | 17436 | 4548 | 0.73% |
| 2026-04-14 | 26.60 | 26.19 | -0.48 | -1.80% | 25.97 | 26.60 | 25580 | 6677 | 1.07% |
| 2026-04-13 | 27.03 | 26.67 | -0.38 | -1.40% | 26.30 | 27.27 | 27734 | 7371 | 1.16% |
| 2026-04-10 | 26.40 | 27.05 | 0.94 | 3.60% | 26.40 | 28.01 | 53565 | 14586 | 2.24% |
| 2026-04-09 | 26.72 | 26.11 | -0.47 | -1.77% | 25.83 | 26.72 | 20141 | 5272 | 0.84% |
| 2026-04-08 | 26.20 | 26.58 | 0.54 | 2.07% | 26.11 | 26.60 | 19316 | 5097 | 0.81% |
| 2026-04-07 | 26.17 | 26.04 | -0.13 | -0.50% | 25.72 | 26.19 | 17199 | 4461 | 0.72% |
| 2026-04-03 | 26.28 | 26.17 | -0.12 | -0.46% | 25.68 | 26.50 | 16811 | 4381 | 0.70% |
| 2026-04-02 | 25.93 | 26.29 | 0.22 | 0.84% | 25.67 | 26.30 | 22007 | 5712 | 0.92% |
| 2026-04-01 | 25.65 | 26.07 | 0.92 | 3.66% | 25.28 | 26.12 | 24538 | 6339 | 1.02% |
| 2026-03-31 | 25.88 | 25.15 | -0.72 | -2.78% | 25.10 | 26.03 | 20197 | 5150 | 0.84% |
| 2026-03-30 | 25.54 | 25.87 | 0.11 | 0.43% | 25.40 | 26.21 | 18952 | 4909 | 0.79% |
| 2026-03-27 | 25.52 | 25.76 | 0.16 | 0.63% | 25.38 | 26.05 | 15633 | 4030 | 0.65% |
| 2026-03-26 | 25.46 | 25.60 | 0.11 | 0.43% | 25.40 | 25.90 | 14414 | 3685 | 0.60% |
| 2026-03-25 | 25.44 | 25.49 | 0.01 | 0.04% | 25.35 | 25.85 | 20771 | 5313 | 0.87% |
| 2026-03-24 | 24.39 | 25.48 | 1.35 | 5.59% | 24.39 | 25.87 | 29678 | 7488 | 1.24% |
| 2026-03-23 | 25.11 | 24.13 | -1.07 | -4.25% | 24.01 | 25.40 | 24985 | 6147 | 1.04% |
| 2026-03-20 | 25.71 | 25.20 | -0.49 | -1.91% | 25.18 | 25.95 | 17512 | 4477 | 0.73% |
| 2026-03-19 | 26.36 | 25.69 | -0.81 | -3.06% | 25.61 | 26.66 | 24842 | 6486 | 1.04% |
| 2026-03-18 | 25.38 | 26.50 | 1.07 | 4.21% | 25.37 | 26.65 | 44600 | 11617 | 1.86% |
| 2026-03-17 | 25.57 | 25.43 | -0.11 | -0.43% | 25.31 | 25.72 | 16803 | 4281 | 0.70% |
| 2026-03-16 | 25.50 | 25.54 | 0.09 | 0.35% | 25.33 | 25.78 | 17416 | 4442 | 0.73% |
| 2026-03-13 | 25.24 | 25.45 | 0.16 | 0.63% | 25.06 | 25.89 | 29507 | 7547 | 1.23% |
| 2026-03-12 | 25.68 | 25.29 | -0.41 | -1.60% | 25.09 | 25.69 | 19249 | 4868 | 0.80% |
| 2026-03-11 | 26.01 | 25.70 | -0.29 | -1.12% | 25.50 | 26.04 | 18231 | 4689 | 0.76% |
| 2026-03-10 | 26.00 | 25.99 | 0.17 | 0.66% | 25.80 | 26.18 | 18235 | 4729 | 0.76% |
| 2026-03-09 | 26.19 | 25.82 | -0.71 | -2.68% | 25.36 | 26.31 | 31001 | 7990 | 1.29% |
| 2026-03-06 | 26.81 | 26.53 | -0.28 | -1.04% | 26.09 | 27.04 | 27472 | 7313 | 1.15% |
| 2026-03-05 | 27.27 | 26.81 | 0.01 | 0.04% | 26.65 | 27.47 | 13088 | 3535 | 0.55% |
| 2026-03-04 | 27.57 | 26.80 | -0.51 | -1.87% | 26.33 | 27.57 | 18040 | 4848 | 0.75% |
| 2026-03-03 | 27.88 | 27.31 | -0.27 | -0.98% | 27.24 | 28.27 | 22593 | 6261 | 0.94% |
| 2026-03-02 | 28.00 | 27.58 | -0.82 | -2.89% | 27.40 | 28.61 | 32260 | 8974 | 1.35% |
| 2026-02-27 | 28.51 | 28.40 | -0.10 | -0.35% | 28.28 | 28.82 | 12597 | 3596 | 0.53% |
| 2026-02-26 | 29.11 | 28.50 | -0.36 | -1.25% | 28.40 | 29.11 | 14121 | 4033 | 0.59% |
| 2026-02-25 | 28.78 | 28.86 | 0.06 | 0.21% | 28.65 | 29.07 | 11941 | 3449 | 0.50% |
| 2026-02-24 | 28.86 | 28.80 | 0.06 | 0.21% | 28.20 | 28.87 | 17533 | 4994 | 0.73% |
| 2026-02-13 | 28.68 | 28.74 | -0.01 | -0.03% | 28.68 | 29.48 | 15408 | 4467 | 0.64% |
| 2026-02-12 | 29.33 | 28.75 | -0.53 | -1.81% | 28.69 | 29.43 | 17678 | 5120 | 0.74% |
| 2026-02-11 | 29.54 | 29.28 | -0.44 | -1.48% | 29.23 | 29.90 | 13160 | 3873 | 0.55% |
| 2026-02-10 | 29.57 | 29.72 | -0.18 | -0.60% | 29.12 | 29.89 | 22652 | 6667 | 0.95% |
| 2026-02-09 | 29.65 | 29.90 | 0.24 | 0.81% | 29.50 | 30.78 | 35672 | 10664 | 1.49% |
| 2026-02-06 | 29.10 | 29.66 | 0.63 | 2.17% | 28.86 | 30.09 | 33532 | 9948 | 1.40% |
| 2026-02-05 | 28.48 | 29.03 | 0.40 | 1.40% | 28.30 | 29.77 | 55899 | 16292 | 2.33% |
| 2026-02-04 | 30.01 | 28.63 | -2.47 | -7.94% | 27.99 | 30.01 | 76715 | 21919 | 3.20% |
| 2026-02-03 | 31.22 | 31.10 | -0.10 | -0.32% | 30.39 | 31.90 | 23637 | 7308 | 0.99% |
| 2026-02-02 | 31.18 | 31.20 | -0.10 | -0.32% | 31.00 | 32.26 | 31313 | 9903 | 1.31% |
| 2026-01-30 | 30.44 | 31.30 | 0.96 | 3.16% | 30.32 | 31.42 | 23617 | 7326 | 0.99% |
| 2026-01-29 | 30.54 | 30.34 | -0.16 | -0.52% | 30.09 | 30.83 | 20333 | 6190 | 0.85% |
| 2026-01-28 | 30.79 | 30.50 | -0.31 | -1.01% | 29.68 | 31.15 | 35430 | 10709 | 1.48% |