当前时间：2026-05-07 08:10:44 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 | 24.78 | 25.02 | 0.23 | 0.93% | 24.65 | 25.19 | 55906 | 13930 | 2.75% |
| 2026-04-30 | 24.70 | 24.79 | -0.12 | -0.48% | 24.51 | 24.95 | 39984 | 9901 | 1.96% |
| 2026-04-29 | 24.17 | 24.91 | 0.49 | 2.01% | 24.15 | 25.26 | 52274 | 12984 | 2.57% |
| 2026-04-28 | 24.86 | 24.42 | -0.44 | -1.77% | 24.21 | 25.76 | 48814 | 12031 | 2.40% |
| 2026-04-27 | 23.40 | 24.86 | 1.44 | 6.15% | 23.33 | 25.01 | 74260 | 18191 | 3.65% |
| 2026-04-24 | 23.60 | 23.42 | -0.25 | -1.06% | 22.98 | 23.69 | 48624 | 11323 | 2.39% |
| 2026-04-23 | 24.24 | 23.67 | -0.48 | -1.99% | 23.53 | 24.26 | 46613 | 11067 | 2.29% |
| 2026-04-22 | 24.28 | 24.15 | -0.06 | -0.25% | 23.98 | 24.65 | 36760 | 8900 | 1.81% |
| 2026-04-21 | 24.26 | 24.21 | 0.15 | 0.62% | 24.03 | 24.80 | 46626 | 11360 | 2.29% |
| 2026-04-20 | 23.70 | 24.06 | 0.21 | 0.88% | 23.62 | 24.18 | 31507 | 7545 | 1.55% |
| 2026-04-17 | 23.42 | 23.85 | 0.27 | 1.15% | 23.33 | 24.08 | 31725 | 7513 | 1.56% |
| 2026-04-16 | 23.56 | 23.58 | 0.28 | 1.20% | 23.26 | 23.74 | 29673 | 6983 | 1.46% |
| 2026-04-15 | 23.50 | 23.30 | -0.14 | -0.60% | 23.21 | 23.65 | 26488 | 6191 | 1.30% |
| 2026-04-14 | 23.24 | 23.44 | 0.33 | 1.43% | 23.07 | 23.47 | 31635 | 7357 | 1.55% |
| 2026-04-13 | 22.66 | 23.11 | 0.34 | 1.49% | 22.53 | 23.38 | 32761 | 7540 | 1.61% |
| 2026-04-10 | 22.63 | 22.77 | 0.29 | 1.29% | 22.57 | 23.20 | 30404 | 6961 | 1.49% |
| 2026-04-09 | 22.80 | 22.48 | -0.39 | -1.71% | 22.26 | 22.80 | 28428 | 6391 | 1.40% |
| 2026-04-08 | 22.35 | 22.87 | 1.02 | 4.67% | 22.35 | 22.91 | 39036 | 8873 | 1.92% |
| 2026-04-07 | 21.49 | 21.85 | 0.65 | 3.07% | 21.10 | 22.08 | 36245 | 7919 | 1.78% |
| 2026-04-03 | 22.02 | 21.20 | -0.80 | -3.64% | 21.13 | 22.10 | 38068 | 8148 | 1.87% |
| 2026-04-02 | 23.00 | 22.00 | -1.01 | -4.39% | 21.81 | 23.01 | 43601 | 9697 | 2.14% |
| 2026-04-01 | 22.68 | 23.01 | 0.78 | 3.51% | 22.47 | 23.03 | 40325 | 9183 | 1.98% |
| 2026-03-31 | 23.03 | 22.23 | -0.86 | -3.72% | 22.19 | 23.33 | 37131 | 8430 | 1.82% |
| 2026-03-30 | 23.70 | 23.09 | -0.75 | -3.15% | 22.80 | 23.78 | 47122 | 10885 | 2.31% |
| 2026-03-27 | 23.00 | 23.84 | 0.51 | 2.19% | 22.86 | 24.05 | 36345 | 8604 | 1.79% |
| 2026-03-26 | 23.96 | 23.33 | -0.52 | -2.18% | 23.19 | 24.10 | 30429 | 7185 | 1.49% |
| 2026-03-25 | 23.69 | 23.85 | 0.11 | 0.46% | 23.69 | 24.26 | 39838 | 9541 | 1.96% |
| 2026-03-24 | 23.56 | 23.74 | 0.45 | 1.93% | 22.52 | 23.89 | 47664 | 11048 | 2.34% |
| 2026-03-23 | 24.20 | 23.29 | -1.36 | -5.52% | 23.18 | 24.76 | 62582 | 14963 | 3.07% |
| 2026-03-20 | 25.31 | 24.65 | -0.61 | -2.41% | 24.63 | 26.15 | 82116 | 20831 | 4.03% |
| 2026-03-19 | 25.30 | 25.26 | -0.33 | -1.29% | 25.01 | 25.60 | 30097 | 7610 | 1.48% |
| 2026-03-18 | 25.61 | 25.59 | 0.03 | 0.12% | 25.17 | 25.86 | 30374 | 7727 | 1.49% |
| 2026-03-17 | 26.30 | 25.56 | -0.87 | -3.29% | 25.52 | 26.89 | 38590 | 10136 | 1.90% |
| 2026-03-16 | 26.60 | 26.43 | -0.25 | -0.94% | 26.26 | 26.97 | 41453 | 10985 | 2.04% |
| 2026-03-13 | 26.49 | 26.68 | -0.07 | -0.26% | 26.47 | 27.42 | 42676 | 11498 | 2.10% |
| 2026-03-12 | 26.35 | 26.75 | 0.41 | 1.56% | 26.25 | 26.85 | 39616 | 10538 | 1.95% |
| 2026-03-11 | 26.27 | 26.34 | 0.18 | 0.69% | 26.10 | 26.88 | 41653 | 11042 | 2.05% |
| 2026-03-10 | 25.66 | 26.16 | 0.65 | 2.55% | 25.65 | 26.18 | 40588 | 10530 | 1.99% |
| 2026-03-09 | 25.46 | 25.51 | -0.27 | -1.05% | 24.86 | 25.70 | 39293 | 9916 | 1.93% |
| 2026-03-06 | 25.44 | 25.78 | 0.34 | 1.34% | 25.29 | 26.03 | 31675 | 8144 | 1.56% |
| 2026-03-05 | 25.98 | 25.44 | 0.04 | 0.16% | 25.36 | 26.40 | 45987 | 11849 | 2.26% |
| 2026-03-04 | 25.99 | 25.40 | -0.91 | -3.46% | 25.12 | 26.44 | 62596 | 16084 | 3.07% |
| 2026-03-03 | 27.37 | 26.31 | -1.06 | -3.87% | 26.21 | 28.20 | 61013 | 16440 | 3.00% |
| 2026-03-02 | 28.02 | 27.37 | -1.09 | -3.83% | 27.27 | 28.59 | 45805 | 12701 | 2.25% |
| 2026-02-27 | 27.90 | 28.46 | 0.31 | 1.10% | 27.90 | 28.59 | 32029 | 9072 | 1.57% |
| 2026-02-26 | 28.38 | 28.15 | -0.23 | -0.81% | 27.87 | 28.40 | 35632 | 10018 | 1.75% |
| 2026-02-25 | 27.93 | 28.38 | 0.39 | 1.39% | 27.76 | 28.47 | 35308 | 9974 | 1.73% |
| 2026-02-24 | 28.30 | 27.99 | 0.00 | 0.00% | 27.82 | 28.58 | 34602 | 9734 | 1.70% |
| 2026-02-13 | 28.45 | 27.99 | -0.70 | -2.44% | 27.98 | 28.73 | 33470 | 9487 | 1.64% |
| 2026-02-12 | 28.30 | 28.69 | 0.36 | 1.27% | 28.02 | 29.00 | 42724 | 12201 | 2.10% |
| 2026-02-11 | 28.50 | 28.33 | -0.40 | -1.39% | 28.33 | 28.98 | 35177 | 10056 | 1.73% |
| 2026-02-10 | 29.16 | 28.73 | -0.71 | -2.41% | 28.55 | 29.39 | 60073 | 17307 | 2.95% |
| 2026-02-09 | 27.58 | 29.44 | 2.34 | 8.63% | 27.48 | 30.35 | 123873 | 36108 | 6.08% |
| 2026-02-06 | 26.65 | 27.10 | 0.40 | 1.50% | 26.18 | 27.60 | 57981 | 15685 | 2.85% |
| 2026-02-05 | 28.38 | 26.70 | -1.92 | -6.71% | 26.62 | 28.38 | 96643 | 26229 | 4.75% |
| 2026-02-04 | 28.22 | 28.62 | 0.40 | 1.42% | 27.96 | 29.05 | 68583 | 19585 | 3.37% |
| 2026-02-03 | 27.50 | 28.22 | 1.12 | 4.13% | 27.20 | 28.38 | 45335 | 12692 | 2.23% |
| 2026-02-02 | 28.50 | 27.10 | -1.28 | -4.51% | 27.10 | 28.69 | 64127 | 17801 | 3.15% |
| 2026-01-30 | 28.70 | 28.38 | -0.69 | -2.37% | 27.44 | 29.17 | 71078 | 20045 | 3.49% |
| 2026-01-29 | 29.63 | 29.07 | -0.56 | -1.89% | 28.91 | 30.23 | 58737 | 17346 | 2.89% |
| 2026-01-28 | 30.46 | 29.63 | -0.88 | -2.88% | 29.00 | 30.51 | 51560 | 15351 | 2.53% |
| 2026-01-27 | 30.35 | 30.51 | 0.31 | 1.03% | 28.33 | 30.88 | 117315 | 34545 | 5.76% |