当前时间：2026-05-08 04:24:06 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 | 25.20 | 24.19 | -1.01 | -4.01% | 24.10 | 25.31 | 42072 | 10258 | 4.22% |
| 2026-05-06 | 25.58 | 25.20 | 0.19 | 0.76% | 24.90 | 25.86 | 30389 | 7708 | 3.04% |
| 2026-04-30 | 24.70 | 25.01 | 0.27 | 1.09% | 24.55 | 25.20 | 25032 | 6233 | 2.51% |
| 2026-04-29 | 24.97 | 24.74 | -1.99 | -7.44% | 23.76 | 25.20 | 49664 | 12160 | 4.98% |
| 2026-04-28 | 27.04 | 26.73 | -0.55 | -2.02% | 26.42 | 27.68 | 25402 | 6854 | 2.54% |
| 2026-04-27 | 26.78 | 27.28 | 0.53 | 1.98% | 26.15 | 27.66 | 33525 | 8995 | 3.36% |
| 2026-04-24 | 26.73 | 26.75 | -0.07 | -0.26% | 26.16 | 26.98 | 24738 | 6569 | 2.48% |
| 2026-04-23 | 27.73 | 26.82 | -1.08 | -3.87% | 26.58 | 27.73 | 38586 | 10419 | 3.87% |
| 2026-04-22 | 25.09 | 27.90 | 2.81 | 11.20% | 24.74 | 28.26 | 82595 | 22359 | 8.27% |
| 2026-04-21 | 25.00 | 25.09 | -0.51 | -1.99% | 24.91 | 25.72 | 18737 | 4713 | 1.88% |
| 2026-04-20 | 25.87 | 25.60 | -0.48 | -1.84% | 25.38 | 26.08 | 28586 | 7304 | 2.86% |
| 2026-04-17 | 25.90 | 26.08 | -0.06 | -0.23% | 25.47 | 26.20 | 26166 | 6761 | 2.62% |
| 2026-04-16 | 25.95 | 26.14 | 0.28 | 1.08% | 25.45 | 26.21 | 28115 | 7291 | 2.82% |
| 2026-04-15 | 25.43 | 25.86 | 0.29 | 1.13% | 25.32 | 26.23 | 33818 | 8699 | 3.39% |
| 2026-04-14 | 25.38 | 25.57 | 0.37 | 1.47% | 25.08 | 25.65 | 26600 | 6756 | 2.67% |
| 2026-04-13 | 24.80 | 25.20 | 0.19 | 0.76% | 24.78 | 25.40 | 24246 | 6076 | 2.43% |
| 2026-04-10 | 25.15 | 25.01 | 0.26 | 1.05% | 24.80 | 25.55 | 30017 | 7550 | 3.01% |
| 2026-04-09 | 25.50 | 24.75 | -1.10 | -4.26% | 24.72 | 25.65 | 35754 | 8975 | 3.58% |
| 2026-04-08 | 25.28 | 25.85 | 1.14 | 4.61% | 25.28 | 25.95 | 52928 | 13560 | 5.30% |
| 2026-04-07 | 24.89 | 24.71 | -0.31 | -1.24% | 24.41 | 25.58 | 52168 | 13039 | 5.23% |
| 2026-04-03 | 26.24 | 25.02 | -0.83 | -3.21% | 24.88 | 27.08 | 63114 | 16337 | 6.32% |
| 2026-04-02 | 27.04 | 25.85 | -1.47 | -5.38% | 25.70 | 27.55 | 81202 | 21543 | 8.14% |
| 2026-04-01 | 29.10 | 27.32 | -3.28 | -10.72% | 26.06 | 29.89 | 121371 | 33918 | 12.16% |
| 2026-03-31 | 27.11 | 30.60 | 4.28 | 16.26% | 26.37 | 31.58 | 143002 | 41046 | 14.33% |
| 2026-03-30 | 26.47 | 26.32 | 2.55 | 10.73% | 25.01 | 27.79 | 75790 | 19964 | 7.59% |
| 2026-03-27 | 23.04 | 23.77 | 0.44 | 1.89% | 23.04 | 23.83 | 10938 | 2579 | 1.10% |
| 2026-03-26 | 24.15 | 23.33 | -0.71 | -2.95% | 23.18 | 24.27 | 12503 | 2950 | 1.25% |
| 2026-03-25 | 23.86 | 24.04 | 0.49 | 2.08% | 23.75 | 24.28 | 17664 | 4244 | 1.77% |
| 2026-03-24 | 23.03 | 23.55 | 0.76 | 3.33% | 22.61 | 23.55 | 16578 | 3829 | 1.66% |
| 2026-03-23 | 24.35 | 22.79 | -2.04 | -8.22% | 22.36 | 25.00 | 31696 | 7432 | 3.18% |
| 2026-03-20 | 26.29 | 24.83 | -1.45 | -5.52% | 24.81 | 26.46 | 24601 | 6259 | 2.46% |
| 2026-03-19 | 26.46 | 26.28 | -0.51 | -1.90% | 26.05 | 26.85 | 15458 | 4092 | 1.55% |
| 2026-03-18 | 26.31 | 26.79 | 0.49 | 1.86% | 26.01 | 26.85 | 15812 | 4173 | 1.58% |
| 2026-03-17 | 27.20 | 26.30 | -0.65 | -2.41% | 26.20 | 27.28 | 15021 | 4004 | 1.50% |
| 2026-03-16 | 26.81 | 26.95 | -0.13 | -0.48% | 26.66 | 27.18 | 15643 | 4202 | 1.57% |
| 2026-03-13 | 27.44 | 27.08 | -0.46 | -1.67% | 27.00 | 27.88 | 13439 | 3681 | 1.35% |
| 2026-03-12 | 28.05 | 27.54 | -0.54 | -1.92% | 27.36 | 28.36 | 13788 | 3825 | 1.38% |
| 2026-03-11 | 28.85 | 28.08 | -0.57 | -1.99% | 28.06 | 29.13 | 14323 | 4079 | 1.44% |
| 2026-03-10 | 27.96 | 28.65 | 0.94 | 3.39% | 27.96 | 28.80 | 15005 | 4281 | 1.50% |
| 2026-03-09 | 27.74 | 27.71 | -0.30 | -1.07% | 27.00 | 28.48 | 18043 | 4971 | 1.81% |
| 2026-03-06 | 27.37 | 28.01 | 0.62 | 2.26% | 27.30 | 28.09 | 12610 | 3508 | 1.26% |
| 2026-03-05 | 27.76 | 27.39 | 0.17 | 0.62% | 27.25 | 28.09 | 15148 | 4197 | 1.52% |
| 2026-03-04 | 27.37 | 27.22 | -0.76 | -2.72% | 27.20 | 28.26 | 20695 | 5716 | 2.07% |
| 2026-03-03 | 29.20 | 27.98 | -1.16 | -3.98% | 27.58 | 29.35 | 23285 | 6664 | 2.33% |
| 2026-03-02 | 30.25 | 29.14 | -0.50 | -1.69% | 28.88 | 30.92 | 28265 | 8335 | 2.83% |
| 2026-02-27 | 29.80 | 29.64 | -0.22 | -0.74% | 29.52 | 29.92 | 14160 | 4203 | 1.42% |
| 2026-02-26 | 30.35 | 29.86 | -0.18 | -0.60% | 29.59 | 30.47 | 19530 | 5830 | 1.96% |
| 2026-02-25 | 30.15 | 30.04 | 0.11 | 0.37% | 29.67 | 30.18 | 22410 | 6716 | 2.25% |
| 2026-02-24 | 30.97 | 29.93 | -0.47 | -1.55% | 29.82 | 31.50 | 39325 | 11948 | 3.94% |
| 2026-02-13 | 29.44 | 30.40 | 0.96 | 3.26% | 29.11 | 30.91 | 36883 | 11120 | 3.70% |
| 2026-02-12 | 28.39 | 29.44 | 0.83 | 2.90% | 28.38 | 29.80 | 32033 | 9337 | 3.21% |
| 2026-02-11 | 29.09 | 28.61 | -0.50 | -1.72% | 28.50 | 29.10 | 18032 | 5201 | 1.81% |
| 2026-02-10 | 28.87 | 29.11 | 0.41 | 1.43% | 28.79 | 29.48 | 20979 | 6121 | 2.10% |
| 2026-02-09 | 28.77 | 28.70 | 0.45 | 1.59% | 28.01 | 28.95 | 32527 | 9302 | 3.26% |
| 2026-02-06 | 27.17 | 28.25 | 0.92 | 3.37% | 26.62 | 29.33 | 59049 | 16865 | 5.92% |
| 2026-02-05 | 26.71 | 27.33 | 0.82 | 3.09% | 26.38 | 27.47 | 20931 | 5662 | 2.10% |
| 2026-02-04 | 26.77 | 26.51 | -0.17 | -0.64% | 26.34 | 26.80 | 12378 | 3286 | 1.24% |
| 2026-02-03 | 26.20 | 26.68 | 0.56 | 2.14% | 26.07 | 26.78 | 15571 | 4126 | 1.56% |
| 2026-02-02 | 27.00 | 26.12 | -0.86 | -3.19% | 26.02 | 27.37 | 22920 | 6107 | 2.30% |
| 2026-01-30 | 26.90 | 26.98 | -0.24 | -0.88% | 26.56 | 27.64 | 19216 | 5163 | 1.93% |
| 2026-01-29 | 27.26 | 27.22 | -0.18 | -0.66% | 26.86 | 27.84 | 17899 | 4884 | 1.79% |
| 2026-01-28 | 27.98 | 27.40 | -0.61 | -2.18% | 27.40 | 28.12 | 15716 | 4339 | 1.57% |