当前时间：2026-05-08 13:14:06 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 | 25.01 | 25.84 | 0.91 | 3.65% | 24.78 | 26.13 | 35738 | 9174 | 3.10% |
| 2026-05-06 | 24.31 | 24.93 | 0.67 | 2.76% | 24.31 | 25.42 | 32376 | 8126 | 2.81% |
| 2026-04-30 | 24.20 | 24.26 | 0.03 | 0.12% | 24.00 | 24.68 | 24734 | 6017 | 2.15% |
| 2026-04-29 | 24.15 | 24.23 | 0.23 | 0.96% | 23.88 | 24.78 | 28210 | 6869 | 2.45% |
| 2026-04-28 | 24.28 | 24.00 | -0.37 | -1.52% | 23.65 | 24.60 | 27946 | 6704 | 2.43% |
| 2026-04-27 | 23.40 | 24.37 | 0.85 | 3.61% | 23.14 | 24.49 | 40260 | 9599 | 3.49% |
| 2026-04-24 | 23.69 | 23.52 | -0.14 | -0.59% | 22.90 | 23.78 | 34769 | 8127 | 3.02% |
| 2026-04-23 | 24.11 | 23.66 | -0.69 | -2.83% | 23.50 | 24.59 | 35322 | 8429 | 3.07% |
| 2026-04-22 | 24.95 | 24.35 | -0.68 | -2.72% | 24.09 | 25.01 | 47184 | 11517 | 4.10% |
| 2026-04-21 | 24.50 | 25.03 | -0.47 | -1.84% | 24.25 | 26.47 | 87322 | 22327 | 7.58% |
| 2026-04-20 | 24.97 | 25.50 | 0.33 | 1.31% | 24.86 | 26.00 | 29586 | 7567 | 2.57% |
| 2026-04-17 | 25.00 | 25.17 | 0.08 | 0.32% | 24.91 | 25.58 | 28906 | 7282 | 2.51% |
| 2026-04-16 | 24.64 | 25.09 | 0.44 | 1.78% | 24.43 | 25.46 | 50904 | 12798 | 4.42% |
| 2026-04-15 | 24.30 | 24.65 | 0.38 | 1.57% | 23.88 | 25.32 | 53286 | 13185 | 4.62% |
| 2026-04-14 | 24.30 | 24.27 | 0.29 | 1.21% | 23.90 | 24.59 | 35200 | 8506 | 3.06% |
| 2026-04-13 | 23.57 | 23.98 | 0.53 | 2.26% | 23.14 | 24.38 | 67212 | 16045 | 5.83% |
| 2026-04-10 | 23.80 | 23.45 | -0.18 | -0.76% | 23.40 | 24.79 | 82945 | 19890 | 7.20% |
| 2026-04-09 | 23.88 | 23.63 | -0.34 | -1.42% | 23.13 | 24.56 | 64288 | 15300 | 5.58% |
| 2026-04-08 | 23.00 | 23.97 | 1.36 | 6.02% | 22.65 | 24.49 | 83906 | 20049 | 7.28% |
| 2026-04-07 | 20.80 | 22.61 | 1.61 | 7.67% | 20.80 | 23.05 | 55382 | 12344 | 4.81% |
| 2026-04-03 | 21.74 | 21.00 | -0.44 | -2.05% | 20.75 | 21.74 | 27311 | 5740 | 2.37% |
| 2026-04-02 | 22.04 | 21.44 | -0.87 | -3.90% | 21.17 | 22.33 | 34947 | 7564 | 3.03% |
| 2026-04-01 | 22.40 | 22.31 | 0.76 | 3.53% | 21.88 | 22.60 | 40082 | 8939 | 3.48% |
| 2026-03-31 | 21.60 | 21.55 | 0.09 | 0.42% | 21.31 | 22.01 | 37185 | 8036 | 3.23% |
| 2026-03-30 | 21.29 | 21.46 | -0.04 | -0.19% | 20.85 | 21.53 | 24589 | 5239 | 2.13% |
| 2026-03-27 | 21.09 | 21.50 | 0.35 | 1.65% | 20.69 | 21.67 | 23520 | 5029 | 2.04% |
| 2026-03-26 | 22.08 | 21.15 | -0.74 | -3.38% | 21.05 | 22.08 | 26028 | 5588 | 2.26% |
| 2026-03-25 | 21.63 | 21.89 | 0.25 | 1.16% | 21.63 | 22.39 | 35445 | 7815 | 3.08% |
| 2026-03-24 | 21.00 | 21.64 | 0.85 | 4.09% | 20.81 | 21.68 | 45242 | 9578 | 3.93% |
| 2026-03-23 | 22.00 | 20.79 | -1.73 | -7.68% | 20.52 | 22.53 | 46732 | 10032 | 4.06% |
| 2026-03-20 | 23.90 | 22.52 | -1.09 | -4.62% | 22.46 | 24.18 | 43835 | 10132 | 3.80% |
| 2026-03-19 | 24.49 | 23.61 | -1.18 | -4.76% | 23.54 | 24.59 | 47173 | 11375 | 4.09% |
| 2026-03-18 | 23.79 | 24.79 | 0.97 | 4.07% | 23.76 | 24.80 | 45716 | 11172 | 3.97% |
| 2026-03-17 | 23.89 | 23.82 | -0.07 | -0.29% | 23.73 | 24.54 | 46707 | 11263 | 4.05% |
| 2026-03-16 | 23.68 | 23.89 | 0.18 | 0.76% | 23.41 | 24.00 | 31820 | 7554 | 2.76% |
| 2026-03-13 | 24.00 | 23.71 | -0.49 | -2.02% | 23.60 | 24.33 | 35991 | 8609 | 3.12% |
| 2026-03-12 | 23.98 | 24.20 | 0.22 | 0.92% | 23.81 | 24.67 | 60350 | 14671 | 5.24% |
| 2026-03-11 | 24.46 | 23.98 | -0.48 | -1.96% | 23.86 | 24.68 | 44328 | 10686 | 3.85% |
| 2026-03-10 | 24.56 | 24.46 | 0.28 | 1.16% | 24.26 | 25.18 | 44732 | 11007 | 3.88% |
| 2026-03-09 | 23.24 | 24.18 | 0.70 | 2.98% | 23.00 | 24.32 | 45881 | 10823 | 3.98% |
| 2026-03-06 | 23.08 | 23.48 | 0.53 | 2.31% | 22.95 | 23.54 | 40857 | 9547 | 3.55% |
| 2026-03-05 | 23.49 | 22.95 | 0.00 | 0.00% | 22.76 | 23.75 | 44962 | 10420 | 3.90% |
| 2026-03-04 | 23.33 | 22.95 | -0.61 | -2.59% | 22.69 | 23.68 | 44942 | 10382 | 3.90% |
| 2026-03-03 | 24.90 | 23.56 | -1.34 | -5.38% | 23.48 | 25.20 | 57246 | 13812 | 4.97% |
| 2026-03-02 | 25.55 | 24.90 | -1.20 | -4.60% | 24.82 | 25.94 | 53015 | 13346 | 4.60% |
| 2026-02-27 | 25.35 | 26.10 | 0.69 | 2.72% | 25.23 | 26.33 | 37407 | 9721 | 3.25% |
| 2026-02-26 | 26.06 | 25.41 | -0.43 | -1.66% | 25.25 | 26.06 | 31442 | 8005 | 2.73% |
| 2026-02-25 | 25.59 | 25.84 | 0.52 | 2.05% | 25.34 | 26.07 | 55117 | 14230 | 4.78% |
| 2026-02-24 | 27.10 | 25.32 | -1.44 | -5.38% | 25.25 | 27.20 | 71599 | 18298 | 6.21% |
| 2026-02-13 | 26.85 | 26.76 | -0.05 | -0.19% | 26.62 | 27.80 | 45957 | 12475 | 3.99% |
| 2026-02-12 | 26.48 | 26.81 | 0.48 | 1.82% | 25.95 | 27.15 | 46599 | 12386 | 4.04% |
| 2026-02-11 | 26.47 | 26.33 | -0.07 | -0.27% | 26.27 | 26.87 | 37622 | 9986 | 3.27% |
| 2026-02-10 | 26.59 | 26.40 | -0.15 | -0.56% | 26.00 | 26.92 | 41927 | 11099 | 3.64% |
| 2026-02-09 | 26.73 | 26.55 | 0.64 | 2.47% | 26.36 | 26.98 | 48104 | 12801 | 4.18% |
| 2026-02-06 | 26.40 | 25.91 | -0.52 | -1.97% | 25.78 | 26.45 | 37795 | 9888 | 3.28% |
| 2026-02-05 | 26.34 | 26.43 | -0.15 | -0.56% | 26.21 | 26.97 | 38108 | 10138 | 3.31% |
| 2026-02-04 | 27.37 | 26.58 | -1.06 | -3.84% | 26.15 | 27.50 | 68644 | 18290 | 5.96% |
| 2026-02-03 | 27.36 | 27.64 | 0.56 | 2.07% | 27.02 | 27.85 | 52786 | 14501 | 4.58% |
| 2026-02-02 | 27.79 | 27.08 | -0.77 | -2.76% | 27.06 | 28.19 | 64819 | 17824 | 5.63% |
| 2026-01-30 | 29.39 | 27.85 | -1.16 | -4.00% | 27.49 | 29.39 | 61663 | 17272 | 5.35% |
| 2026-01-29 | 28.81 | 29.01 | 0.44 | 1.54% | 27.97 | 30.88 | 77121 | 22837 | 6.69% |
| 2026-01-28 | 29.54 | 28.57 | -1.15 | -3.87% | 28.32 | 30.11 | 63828 | 18502 | 5.54% |