当前时间：2026-05-08 10:04:01 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 | 24.12 | 24.47 | 0.41 | 1.70% | 24.08 | 24.64 | 149306 | 36456 | 3.44% |
| 2026-05-06 | 24.75 | 24.06 | -0.21 | -0.87% | 24.00 | 25.10 | 244296 | 59818 | 5.63% |
| 2026-04-30 | 23.09 | 24.27 | 1.25 | 5.43% | 22.88 | 24.53 | 188132 | 44965 | 4.34% |
| 2026-04-29 | 23.29 | 23.02 | -0.31 | -1.33% | 22.60 | 23.29 | 121169 | 27845 | 2.79% |
| 2026-04-28 | 24.00 | 23.33 | -0.42 | -1.77% | 23.19 | 24.15 | 142057 | 33592 | 3.27% |
| 2026-04-27 | 22.78 | 23.75 | 0.90 | 3.94% | 22.67 | 24.30 | 159330 | 37731 | 3.67% |
| 2026-04-24 | 22.88 | 22.85 | -0.06 | -0.26% | 22.52 | 23.28 | 68590 | 15662 | 1.58% |
| 2026-04-23 | 22.63 | 22.91 | 0.22 | 0.97% | 22.63 | 23.57 | 104463 | 24057 | 2.41% |
| 2026-04-22 | 22.05 | 22.69 | 0.41 | 1.84% | 22.03 | 22.75 | 86257 | 19390 | 1.99% |
| 2026-04-21 | 22.50 | 22.28 | 0.29 | 1.32% | 22.05 | 23.32 | 115859 | 26180 | 2.67% |
| 2026-04-20 | 21.65 | 21.99 | 0.40 | 1.85% | 21.59 | 22.15 | 69017 | 15076 | 1.59% |
| 2026-04-17 | 21.65 | 21.59 | -0.09 | -0.42% | 21.40 | 21.69 | 45376 | 9771 | 1.05% |
| 2026-04-16 | 21.00 | 21.68 | 0.69 | 3.29% | 20.94 | 21.77 | 71677 | 15372 | 1.65% |
| 2026-04-15 | 21.48 | 20.99 | -0.33 | -1.55% | 20.97 | 21.48 | 42452 | 9006 | 0.98% |
| 2026-04-14 | 21.10 | 21.32 | 0.36 | 1.72% | 21.10 | 21.45 | 48861 | 10397 | 1.13% |
| 2026-04-13 | 20.81 | 20.96 | -0.04 | -0.19% | 20.81 | 21.24 | 63205 | 13288 | 1.46% |
| 2026-04-10 | 21.17 | 21.00 | 0.06 | 0.29% | 21.00 | 21.46 | 65532 | 13905 | 1.51% |
| 2026-04-09 | 20.51 | 20.94 | 0.16 | 0.77% | 20.50 | 21.47 | 70102 | 14658 | 1.62% |
| 2026-04-08 | 20.36 | 20.78 | 0.98 | 4.95% | 20.21 | 20.78 | 59337 | 12187 | 1.37% |
| 2026-04-07 | 19.43 | 19.80 | 0.36 | 1.85% | 19.43 | 20.07 | 37802 | 7519 | 0.87% |
| 2026-04-03 | 19.59 | 19.44 | -0.13 | -0.66% | 19.32 | 19.75 | 35029 | 6826 | 0.81% |
| 2026-04-02 | 19.88 | 19.57 | -0.50 | -2.49% | 19.36 | 19.96 | 40789 | 8018 | 0.94% |
| 2026-04-01 | 20.09 | 20.07 | 0.49 | 2.50% | 19.82 | 20.20 | 41428 | 8295 | 0.96% |
| 2026-03-31 | 20.15 | 19.58 | -0.59 | -2.93% | 19.57 | 20.27 | 40161 | 8001 | 0.93% |
| 2026-03-30 | 19.60 | 20.17 | 0.25 | 1.26% | 19.43 | 20.20 | 46261 | 9187 | 1.07% |
| 2026-03-27 | 19.41 | 19.92 | 0.28 | 1.43% | 19.25 | 19.96 | 39820 | 7852 | 0.92% |
| 2026-03-26 | 19.99 | 19.64 | -0.30 | -1.50% | 19.55 | 20.14 | 39479 | 7821 | 0.91% |
| 2026-03-25 | 19.73 | 19.94 | 0.33 | 1.68% | 19.70 | 20.31 | 48920 | 9789 | 1.13% |
| 2026-03-24 | 19.92 | 19.61 | 0.34 | 1.76% | 19.01 | 19.92 | 57357 | 11099 | 1.32% |
| 2026-03-23 | 20.00 | 19.27 | -1.29 | -6.27% | 19.11 | 20.45 | 83990 | 16611 | 1.94% |
| 2026-03-20 | 21.25 | 20.56 | -0.54 | -2.56% | 20.56 | 21.25 | 54785 | 11476 | 1.26% |
| 2026-03-19 | 21.28 | 21.10 | -0.64 | -2.94% | 20.98 | 21.54 | 66704 | 14130 | 1.54% |
| 2026-03-18 | 21.38 | 21.74 | 0.71 | 3.38% | 21.11 | 21.87 | 78563 | 16967 | 1.81% |
| 2026-03-17 | 21.78 | 21.03 | -0.61 | -2.82% | 21.02 | 22.27 | 57389 | 12346 | 1.32% |
| 2026-03-16 | 21.03 | 21.64 | 0.53 | 2.51% | 20.74 | 21.67 | 52837 | 11263 | 1.22% |
| 2026-03-13 | 21.10 | 21.11 | -0.13 | -0.61% | 20.87 | 21.43 | 42065 | 8887 | 0.97% |
| 2026-03-12 | 21.50 | 21.24 | -0.39 | -1.80% | 21.08 | 21.74 | 49667 | 10619 | 1.14% |
| 2026-03-11 | 21.91 | 21.63 | -0.19 | -0.87% | 21.55 | 22.12 | 46359 | 10095 | 1.07% |
| 2026-03-10 | 21.44 | 21.82 | 0.63 | 2.97% | 21.43 | 21.88 | 62189 | 13503 | 1.43% |
| 2026-03-09 | 20.96 | 21.19 | -0.16 | -0.75% | 20.25 | 21.28 | 83261 | 17242 | 1.92% |
| 2026-03-06 | 20.85 | 21.35 | 0.34 | 1.62% | 20.83 | 21.46 | 52212 | 11105 | 1.20% |
| 2026-03-05 | 21.00 | 21.01 | 0.54 | 2.64% | 20.81 | 21.43 | 79803 | 16880 | 1.84% |
| 2026-03-04 | 20.70 | 20.47 | -0.17 | -0.82% | 20.36 | 21.00 | 67303 | 13922 | 1.55% |
| 2026-03-03 | 22.27 | 20.64 | -1.63 | -7.32% | 20.55 | 22.47 | 122473 | 26033 | 2.82% |
| 2026-03-02 | 22.78 | 22.27 | -0.76 | -3.30% | 22.18 | 23.06 | 92526 | 20773 | 2.13% |
| 2026-02-27 | 23.01 | 23.03 | -0.23 | -0.99% | 22.81 | 23.09 | 76661 | 17590 | 1.77% |
| 2026-02-26 | 23.45 | 23.26 | -0.10 | -0.43% | 22.88 | 23.60 | 114360 | 26525 | 2.64% |
| 2026-02-25 | 23.30 | 23.36 | 0.18 | 0.78% | 22.96 | 23.66 | 107827 | 25171 | 2.49% |
| 2026-02-24 | 22.99 | 23.18 | -1.24 | -5.08% | 22.14 | 23.55 | 226290 | 52057 | 5.22% |
| 2026-02-13 | 24.96 | 24.42 | -0.60 | -2.40% | 24.42 | 25.19 | 126445 | 31367 | 2.91% |
| 2026-02-12 | 24.70 | 25.02 | 0.48 | 1.96% | 24.54 | 25.31 | 110117 | 27518 | 2.54% |
| 2026-02-11 | 24.42 | 24.54 | 0.24 | 0.99% | 24.06 | 24.99 | 94072 | 23153 | 2.17% |
| 2026-02-10 | 24.57 | 24.30 | -0.41 | -1.66% | 24.29 | 24.78 | 100611 | 24621 | 2.32% |
| 2026-02-09 | 25.33 | 24.71 | -0.27 | -1.08% | 24.56 | 25.50 | 179447 | 44528 | 4.14% |
| 2026-02-06 | 24.60 | 24.98 | 0.93 | 3.87% | 24.21 | 26.19 | 188483 | 47260 | 4.35% |
| 2026-02-05 | 23.73 | 24.05 | -0.09 | -0.37% | 23.35 | 24.44 | 86904 | 20696 | 2.00% |
| 2026-02-04 | 25.20 | 24.14 | -1.14 | -4.51% | 23.83 | 25.20 | 118969 | 28872 | 2.74% |
| 2026-02-03 | 24.88 | 25.28 | 0.88 | 3.61% | 24.61 | 25.75 | 98811 | 24814 | 2.28% |
| 2026-02-02 | 25.99 | 24.40 | -1.01 | -3.97% | 24.32 | 26.09 | 116244 | 28961 | 2.68% |
| 2026-01-30 | 25.16 | 25.41 | 0.06 | 0.24% | 24.40 | 25.85 | 141724 | 35685 | 3.27% |
| 2026-01-29 | 26.21 | 25.35 | -0.27 | -1.05% | 25.27 | 27.96 | 193164 | 50763 | 4.45% |
| 2026-01-28 | 25.43 | 25.62 | 0.27 | 1.07% | 25.25 | 26.03 | 168086 | 43054 | 3.87% |