当前时间：2026-05-06 15:20:18 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-30 | 23.42 | 24.07 | 0.77 | 3.30% | 23.18 | 24.08 | 20915 | 4986 | 2.71% |
| 2026-04-29 | 21.75 | 23.30 | 0.92 | 4.11% | 21.75 | 23.59 | 28067 | 6480 | 3.64% |
| 2026-04-28 | 21.45 | 22.38 | 0.78 | 3.61% | 21.45 | 22.44 | 42542 | 9403 | 5.51% |
| 2026-04-27 | 21.16 | 21.60 | 0.51 | 2.42% | 20.42 | 21.60 | 28068 | 5904 | 3.64% |
| 2026-04-24 | 21.00 | 21.09 | 0.16 | 0.76% | 20.58 | 21.23 | 21087 | 4415 | 2.73% |
| 2026-04-23 | 21.27 | 20.93 | -0.34 | -1.60% | 20.82 | 21.46 | 19306 | 4068 | 2.50% |
| 2026-04-22 | 22.26 | 21.27 | -1.00 | -4.49% | 21.07 | 22.35 | 43194 | 9207 | 5.60% |
| 2026-04-21 | 23.46 | 22.27 | -2.38 | -9.66% | 21.88 | 23.46 | 53525 | 11945 | 6.93% |
| 2026-04-20 | 24.11 | 24.65 | 0.51 | 2.11% | 24.01 | 24.69 | 14845 | 3612 | 1.92% |
| 2026-04-17 | 24.49 | 24.14 | -0.25 | -1.03% | 23.83 | 24.49 | 14100 | 3400 | 1.83% |
| 2026-04-16 | 23.99 | 24.39 | 0.39 | 1.63% | 23.61 | 24.55 | 13649 | 3299 | 1.77% |
| 2026-04-15 | 23.83 | 24.00 | 0.16 | 0.67% | 23.72 | 24.45 | 18395 | 4435 | 2.38% |
| 2026-04-14 | 23.75 | 23.84 | 0.16 | 0.68% | 23.70 | 24.12 | 18355 | 4382 | 2.38% |
| 2026-04-13 | 24.54 | 23.68 | -0.52 | -2.15% | 23.39 | 24.54 | 17659 | 4188 | 2.29% |
| 2026-04-10 | 24.14 | 24.20 | 0.19 | 0.79% | 24.06 | 24.60 | 15660 | 3811 | 2.03% |
| 2026-04-09 | 25.05 | 24.01 | -0.88 | -3.54% | 24.01 | 25.18 | 11920 | 2928 | 1.54% |
| 2026-04-08 | 24.52 | 24.89 | 0.96 | 4.01% | 24.06 | 25.12 | 17282 | 4287 | 2.24% |
| 2026-04-07 | 23.19 | 23.93 | 0.57 | 2.44% | 22.88 | 24.17 | 16479 | 3912 | 2.13% |
| 2026-04-03 | 24.22 | 23.36 | -0.65 | -2.71% | 23.11 | 24.22 | 12501 | 2940 | 1.62% |
| 2026-04-02 | 24.55 | 24.01 | -0.55 | -2.24% | 23.75 | 24.65 | 12223 | 2950 | 1.58% |
| 2026-04-01 | 24.46 | 24.56 | 0.59 | 2.46% | 24.06 | 24.69 | 16992 | 4147 | 2.20% |
| 2026-03-31 | 24.57 | 23.97 | -0.72 | -2.92% | 23.95 | 25.00 | 15130 | 3703 | 1.96% |
| 2026-03-30 | 23.88 | 24.69 | 0.03 | 0.12% | 23.88 | 24.69 | 18142 | 4409 | 2.35% |
| 2026-03-27 | 23.54 | 24.66 | 0.81 | 3.40% | 23.27 | 24.70 | 15815 | 3819 | 2.05% |
| 2026-03-26 | 24.21 | 23.85 | -0.36 | -1.49% | 23.56 | 24.49 | 12192 | 2925 | 1.58% |
| 2026-03-25 | 23.44 | 24.21 | 0.64 | 2.72% | 23.44 | 24.50 | 17900 | 4319 | 2.32% |
| 2026-03-24 | 23.05 | 23.57 | 1.31 | 5.88% | 22.10 | 23.57 | 21417 | 4863 | 2.77% |
| 2026-03-23 | 23.75 | 22.26 | -1.95 | -8.05% | 21.53 | 23.77 | 28554 | 6498 | 3.70% |
| 2026-03-20 | 24.86 | 24.21 | -0.65 | -2.61% | 24.04 | 25.40 | 16876 | 4149 | 2.19% |
| 2026-03-19 | 25.02 | 24.86 | -0.57 | -2.24% | 24.86 | 25.70 | 14956 | 3793 | 1.94% |
| 2026-03-18 | 24.86 | 25.43 | 0.59 | 2.38% | 24.63 | 25.69 | 10394 | 2612 | 1.35% |
| 2026-03-17 | 25.79 | 24.84 | -0.93 | -3.61% | 24.80 | 26.00 | 13884 | 3528 | 1.80% |
| 2026-03-16 | 25.82 | 25.77 | -0.49 | -1.87% | 25.68 | 26.32 | 11772 | 3054 | 1.52% |
| 2026-03-13 | 26.60 | 26.26 | -0.34 | -1.28% | 26.15 | 26.88 | 11491 | 3047 | 1.49% |
| 2026-03-12 | 26.85 | 26.60 | -0.30 | -1.12% | 26.43 | 27.29 | 11435 | 3065 | 1.48% |
| 2026-03-11 | 27.37 | 26.90 | -0.19 | -0.70% | 26.84 | 27.52 | 12484 | 3381 | 1.62% |
| 2026-03-10 | 25.96 | 27.09 | 1.29 | 5.00% | 25.96 | 27.19 | 18575 | 4962 | 2.41% |
| 2026-03-09 | 25.04 | 25.80 | -0.09 | -0.35% | 25.03 | 25.90 | 17441 | 4444 | 2.26% |
| 2026-03-06 | 25.18 | 25.89 | 0.85 | 3.39% | 24.71 | 25.98 | 11805 | 3026 | 1.53% |
| 2026-03-05 | 24.99 | 25.04 | 0.35 | 1.42% | 24.62 | 25.71 | 14947 | 3780 | 1.94% |
| 2026-03-04 | 24.75 | 24.69 | -0.39 | -1.56% | 24.55 | 25.09 | 16132 | 4000 | 2.09% |
| 2026-03-03 | 25.90 | 25.08 | -0.81 | -3.13% | 24.76 | 26.08 | 19599 | 4981 | 2.54% |
| 2026-03-02 | 25.99 | 25.89 | -0.59 | -2.23% | 25.60 | 26.88 | 29058 | 7589 | 3.76% |
| 2026-02-27 | 26.70 | 26.48 | -0.22 | -0.82% | 26.33 | 26.92 | 13484 | 3578 | 1.75% |
| 2026-02-26 | 26.45 | 26.70 | 0.00 | 0.00% | 26.16 | 26.88 | 19763 | 5235 | 2.56% |
| 2026-02-25 | 26.63 | 26.70 | 0.16 | 0.60% | 26.33 | 26.91 | 18576 | 4934 | 2.41% |
| 2026-02-24 | 27.59 | 26.54 | -0.83 | -3.03% | 26.43 | 27.75 | 26660 | 7132 | 3.45% |
| 2026-02-13 | 26.27 | 27.37 | 1.17 | 4.47% | 26.00 | 27.60 | 25297 | 6873 | 3.28% |
| 2026-02-12 | 26.23 | 26.20 | -0.27 | -1.02% | 25.66 | 26.60 | 12514 | 3267 | 1.62% |
| 2026-02-11 | 26.15 | 26.47 | 0.27 | 1.03% | 26.08 | 26.67 | 10860 | 2864 | 1.41% |
| 2026-02-10 | 26.15 | 26.20 | 0.18 | 0.69% | 25.86 | 26.50 | 15995 | 4196 | 2.07% |
| 2026-02-09 | 25.78 | 26.02 | 0.42 | 1.64% | 25.54 | 26.49 | 16749 | 4335 | 2.17% |
| 2026-02-06 | 25.51 | 25.60 | 0.21 | 0.83% | 24.93 | 25.99 | 16317 | 4179 | 2.11% |
| 2026-02-05 | 25.50 | 25.39 | 0.09 | 0.36% | 25.22 | 25.77 | 15441 | 3930 | 2.00% |
| 2026-02-04 | 25.30 | 25.30 | 0.00 | 0.00% | 25.01 | 25.62 | 17641 | 4466 | 2.29% |
| 2026-02-03 | 25.24 | 25.30 | 0.06 | 0.24% | 24.99 | 26.37 | 21924 | 5574 | 2.84% |
| 2026-02-02 | 25.53 | 25.24 | 0.23 | 0.92% | 25.10 | 26.53 | 33803 | 8711 | 4.38% |
| 2026-01-30 | 24.00 | 25.01 | 0.89 | 3.69% | 24.00 | 25.27 | 21777 | 5401 | 2.82% |
| 2026-01-29 | 23.91 | 24.12 | -0.15 | -0.62% | 23.70 | 24.74 | 14299 | 3462 | 1.85% |
| 2026-01-28 | 24.36 | 24.27 | -0.09 | -0.37% | 24.08 | 24.60 | 11831 | 2873 | 1.53% |
| 2026-01-27 | 24.43 | 24.36 | -0.23 | -0.94% | 23.60 | 24.78 | 16055 | 3910 | 2.08% |
| 2026-01-26 | 25.53 | 24.59 | -0.34 | -1.36% | 24.08 | 25.53 | 19334 | 4753 | 2.50% |