当前时间：2026-05-07 09:11:02 星期四休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-06 | 25.37 | 26.19 | 0.71 | 2.79% | 25.11 | 26.65 | 64124 | 16711 | 6.37% |
| 2026-04-30 | 24.85 | 25.48 | 0.60 | 2.41% | 24.50 | 25.54 | 48862 | 12271 | 4.85% |
| 2026-04-29 | 24.95 | 24.88 | -0.11 | -0.44% | 24.75 | 25.78 | 50234 | 12688 | 4.99% |
| 2026-04-28 | 24.70 | 24.99 | 0.00 | 0.00% | 24.61 | 25.50 | 59212 | 14853 | 5.88% |
| 2026-04-27 | 24.95 | 24.99 | -0.16 | -0.64% | 24.43 | 25.58 | 55359 | 13829 | 5.50% |
| 2026-04-24 | 26.30 | 25.15 | -0.27 | -1.06% | 24.82 | 26.30 | 55011 | 13951 | 5.46% |
| 2026-04-23 | 26.06 | 25.42 | -0.80 | -3.05% | 25.00 | 26.78 | 38085 | 9753 | 3.78% |
| 2026-04-22 | 26.64 | 26.22 | -0.42 | -1.58% | 25.90 | 26.64 | 36061 | 9428 | 3.58% |
| 2026-04-21 | 25.37 | 26.64 | 1.13 | 4.43% | 25.22 | 26.80 | 58729 | 15321 | 5.83% |
| 2026-04-20 | 25.60 | 25.51 | -0.09 | -0.35% | 25.00 | 25.93 | 41395 | 10518 | 4.11% |
| 2026-04-17 | 25.55 | 25.60 | -0.06 | -0.23% | 25.01 | 25.87 | 42876 | 10942 | 4.26% |
| 2026-04-16 | 24.76 | 25.66 | 1.03 | 4.18% | 24.60 | 25.98 | 68523 | 17457 | 6.80% |
| 2026-04-15 | 25.86 | 24.63 | -0.59 | -2.34% | 24.46 | 26.53 | 74100 | 18844 | 7.36% |
| 2026-04-14 | 24.80 | 25.22 | 0.42 | 1.69% | 23.98 | 25.55 | 55119 | 13596 | 5.47% |
| 2026-04-13 | 24.02 | 24.80 | 0.62 | 2.56% | 23.55 | 25.55 | 64240 | 15740 | 6.38% |
| 2026-04-10 | 24.26 | 24.18 | 0.14 | 0.58% | 23.66 | 24.88 | 53613 | 13019 | 5.32% |
| 2026-04-09 | 22.82 | 24.04 | 1.36 | 6.00% | 22.36 | 24.70 | 50669 | 11855 | 5.03% |
| 2026-04-08 | 22.88 | 22.68 | 0.49 | 2.21% | 22.30 | 23.18 | 36721 | 8338 | 3.65% |
| 2026-04-07 | 21.29 | 22.19 | 0.79 | 3.69% | 21.29 | 22.87 | 45208 | 9965 | 4.49% |
| 2026-04-03 | 22.30 | 21.40 | -0.79 | -3.56% | 21.10 | 22.47 | 35414 | 7612 | 3.52% |
| 2026-04-02 | 22.30 | 22.19 | -0.22 | -0.98% | 21.81 | 22.60 | 42294 | 9343 | 4.20% |
| 2026-04-01 | 23.68 | 22.41 | -1.27 | -5.36% | 21.61 | 23.99 | 79047 | 17857 | 7.85% |
| 2026-03-31 | 23.41 | 23.68 | -0.54 | -2.23% | 23.06 | 24.50 | 100218 | 23933 | 9.95% |
| 2026-03-30 | 19.82 | 24.22 | 4.03 | 19.96% | 19.80 | 24.23 | 96112 | 21394 | 9.54% |
| 2026-03-27 | 20.02 | 20.19 | 0.17 | 0.85% | 19.74 | 20.61 | 23929 | 4828 | 2.38% |
| 2026-03-26 | 21.12 | 20.02 | -1.11 | -5.25% | 19.91 | 21.12 | 28142 | 5738 | 2.79% |
| 2026-03-25 | 21.00 | 21.13 | 1.19 | 5.97% | 20.60 | 21.88 | 42003 | 8935 | 4.17% |
| 2026-03-24 | 19.10 | 19.94 | 1.08 | 5.73% | 18.59 | 19.98 | 28696 | 5543 | 2.85% |
| 2026-03-23 | 20.76 | 18.86 | -1.71 | -8.31% | 18.40 | 20.76 | 37954 | 7339 | 3.77% |
| 2026-03-20 | 21.00 | 20.57 | -0.43 | -2.05% | 20.48 | 21.22 | 22714 | 4709 | 2.26% |
| 2026-03-19 | 21.47 | 21.00 | -0.68 | -3.14% | 20.88 | 21.80 | 18118 | 3849 | 1.80% |
| 2026-03-18 | 20.79 | 21.68 | 0.69 | 3.29% | 20.79 | 21.86 | 19981 | 4282 | 1.98% |
| 2026-03-17 | 21.93 | 20.99 | -0.96 | -4.37% | 20.79 | 22.22 | 40883 | 8734 | 4.06% |
| 2026-03-16 | 22.50 | 21.95 | -0.59 | -2.62% | 20.74 | 22.76 | 58897 | 12702 | 5.85% |
| 2026-03-13 | 22.77 | 22.54 | -0.36 | -1.57% | 22.52 | 23.47 | 30672 | 7045 | 3.05% |
| 2026-03-12 | 23.44 | 22.90 | -0.14 | -0.61% | 22.72 | 23.59 | 29814 | 6878 | 2.96% |
| 2026-03-11 | 23.44 | 23.04 | -0.38 | -1.62% | 22.90 | 23.59 | 28118 | 6502 | 2.79% |
| 2026-03-10 | 22.84 | 23.42 | 0.73 | 3.22% | 22.69 | 23.54 | 28834 | 6700 | 2.86% |
| 2026-03-09 | 22.18 | 22.69 | 0.19 | 0.84% | 21.85 | 22.84 | 27925 | 6213 | 2.77% |
| 2026-03-06 | 21.73 | 22.50 | 0.77 | 3.54% | 21.60 | 22.60 | 30375 | 6764 | 3.02% |
| 2026-03-05 | 21.54 | 21.73 | 0.38 | 1.78% | 21.46 | 22.32 | 31962 | 6986 | 3.17% |
| 2026-03-04 | 21.21 | 21.35 | -0.12 | -0.56% | 21.08 | 21.76 | 39893 | 8516 | 3.96% |
| 2026-03-03 | 21.90 | 21.47 | -0.01 | -0.05% | 21.20 | 21.90 | 35428 | 7617 | 3.52% |
| 2026-03-02 | 21.78 | 21.48 | -0.29 | -1.33% | 21.00 | 21.86 | 40834 | 8754 | 4.05% |
| 2026-02-27 | 20.98 | 21.77 | 0.70 | 3.32% | 20.98 | 22.54 | 45634 | 9893 | 4.53% |
| 2026-02-26 | 20.79 | 21.07 | 0.30 | 1.44% | 20.36 | 21.34 | 29002 | 6057 | 2.88% |
| 2026-02-25 | 20.34 | 20.77 | 0.44 | 2.16% | 20.19 | 20.97 | 30181 | 6235 | 3.00% |
| 2026-02-24 | 20.07 | 20.33 | 0.81 | 4.15% | 19.53 | 20.69 | 32852 | 6681 | 3.26% |
| 2026-02-13 | 19.75 | 19.52 | -0.18 | -0.91% | 19.41 | 19.89 | 10895 | 2136 | 1.08% |
| 2026-02-12 | 19.50 | 19.70 | 0.07 | 0.36% | 19.33 | 19.88 | 10317 | 2023 | 1.02% |
| 2026-02-11 | 19.81 | 19.63 | -0.12 | -0.61% | 19.39 | 19.98 | 9906 | 1949 | 0.98% |
| 2026-02-10 | 19.86 | 19.75 | 0.03 | 0.15% | 19.49 | 19.92 | 14204 | 2796 | 1.41% |
| 2026-02-09 | 19.70 | 19.72 | 0.29 | 1.49% | 19.50 | 19.79 | 16526 | 3242 | 1.64% |
| 2026-02-06 | 19.03 | 19.43 | 0.29 | 1.52% | 18.95 | 19.60 | 14919 | 2892 | 1.48% |
| 2026-02-05 | 19.28 | 19.14 | -0.14 | -0.73% | 19.05 | 19.55 | 16216 | 3130 | 1.61% |
| 2026-02-04 | 19.49 | 19.28 | 0.15 | 0.78% | 18.94 | 19.49 | 14260 | 2736 | 1.42% |
| 2026-02-03 | 18.99 | 19.13 | 0.23 | 1.22% | 18.84 | 19.50 | 17405 | 3323 | 1.73% |
| 2026-02-02 | 19.17 | 18.90 | -0.37 | -1.92% | 18.80 | 19.38 | 24130 | 4594 | 2.40% |
| 2026-01-30 | 16.61 | 19.27 | 0.52 | 2.77% | 16.61 | 19.27 | 32706 | 6154 | 3.25% |
| 2026-01-29 | 18.79 | 18.75 | -0.13 | -0.69% | 18.45 | 19.22 | 25255 | 4768 | 2.51% |
| 2026-01-28 | 19.36 | 18.88 | -0.48 | -2.48% | 18.75 | 19.69 | 25590 | 4879 | 2.54% |
| 2026-01-27 | 19.49 | 19.36 | 0.00 | 0.00% | 18.41 | 19.89 | 30179 | 5787 | 3.00% |