当前时间：2026-05-07 13:21:29 星期四交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-06 | 23.10 | 23.07 | 0.02 | 0.09% | 23.01 | 23.27 | 24638 | 5705 | 0.59% |
| 2026-04-30 | 23.22 | 23.05 | -0.21 | -0.90% | 23.04 | 23.29 | 26666 | 6161 | 0.64% |
| 2026-04-29 | 23.47 | 23.26 | -0.57 | -2.39% | 23.02 | 23.47 | 40408 | 9387 | 0.97% |
| 2026-04-28 | 23.70 | 23.83 | 0.16 | 0.68% | 23.63 | 23.99 | 17447 | 4151 | 0.42% |
| 2026-04-27 | 23.79 | 23.67 | -0.11 | -0.46% | 23.56 | 23.84 | 17312 | 4102 | 0.42% |
| 2026-04-24 | 23.85 | 23.78 | -0.03 | -0.13% | 23.66 | 23.95 | 21743 | 5178 | 0.52% |
| 2026-04-23 | 23.92 | 23.81 | -0.17 | -0.71% | 23.76 | 24.02 | 17655 | 4214 | 0.42% |
| 2026-04-22 | 23.90 | 23.98 | 0.10 | 0.42% | 23.80 | 24.01 | 13557 | 3241 | 0.33% |
| 2026-04-21 | 24.14 | 23.88 | -0.49 | -2.01% | 23.83 | 24.37 | 24888 | 5969 | 0.60% |
| 2026-04-20 | 24.38 | 24.37 | -0.01 | -0.04% | 24.28 | 24.54 | 14282 | 3488 | 0.34% |
| 2026-04-17 | 24.79 | 24.38 | -0.41 | -1.65% | 24.26 | 24.79 | 17518 | 4276 | 0.42% |
| 2026-04-16 | 24.81 | 24.79 | -0.03 | -0.12% | 24.69 | 24.89 | 18095 | 4487 | 0.43% |
| 2026-04-15 | 24.80 | 24.82 | 0.27 | 1.10% | 24.63 | 24.91 | 18102 | 4485 | 0.43% |
| 2026-04-14 | 24.61 | 24.55 | 0.04 | 0.16% | 24.35 | 24.63 | 13091 | 3204 | 0.31% |
| 2026-04-13 | 25.00 | 24.51 | -0.12 | -0.49% | 24.46 | 25.00 | 13684 | 3365 | 0.33% |
| 2026-04-10 | 24.68 | 24.63 | 0.10 | 0.41% | 24.54 | 24.94 | 12506 | 3095 | 0.30% |
| 2026-04-09 | 25.05 | 24.53 | -0.46 | -1.84% | 24.53 | 25.05 | 14788 | 3658 | 0.36% |
| 2026-04-08 | 24.88 | 24.99 | 0.42 | 1.71% | 24.78 | 25.06 | 15884 | 3964 | 0.38% |
| 2026-04-07 | 24.46 | 24.57 | 0.16 | 0.66% | 24.25 | 24.68 | 10967 | 2688 | 0.26% |
| 2026-04-03 | 24.90 | 24.41 | -0.50 | -2.01% | 24.39 | 24.93 | 14324 | 3517 | 0.34% |
| 2026-04-02 | 25.01 | 24.91 | -0.06 | -0.24% | 24.83 | 25.12 | 17958 | 4486 | 0.43% |
| 2026-04-01 | 24.78 | 24.97 | 0.35 | 1.42% | 24.66 | 25.04 | 19658 | 4893 | 0.47% |
| 2026-03-31 | 24.60 | 24.62 | 0.06 | 0.24% | 24.50 | 24.85 | 12258 | 3028 | 0.29% |
| 2026-03-30 | 24.20 | 24.56 | 0.17 | 0.70% | 24.20 | 24.61 | 15219 | 3725 | 0.37% |
| 2026-03-27 | 23.83 | 24.39 | 0.40 | 1.67% | 23.75 | 24.45 | 16916 | 4105 | 0.41% |
| 2026-03-26 | 24.08 | 23.99 | -0.11 | -0.46% | 23.91 | 24.36 | 15907 | 3835 | 0.38% |
| 2026-03-25 | 24.25 | 24.10 | 0.17 | 0.71% | 24.04 | 24.26 | 12938 | 3123 | 0.31% |
| 2026-03-24 | 23.88 | 23.93 | 0.38 | 1.61% | 23.51 | 24.07 | 15579 | 3709 | 0.37% |
| 2026-03-23 | 24.75 | 23.55 | -1.23 | -4.96% | 23.39 | 24.75 | 33977 | 8132 | 0.82% |
| 2026-03-20 | 25.07 | 24.78 | -0.25 | -1.00% | 24.78 | 25.21 | 18574 | 4644 | 0.45% |
| 2026-03-19 | 25.31 | 25.03 | -0.36 | -1.42% | 25.01 | 25.35 | 15550 | 3909 | 0.37% |
| 2026-03-18 | 25.42 | 25.39 | 0.03 | 0.12% | 25.27 | 25.56 | 13642 | 3463 | 0.33% |
| 2026-03-17 | 25.42 | 25.36 | 0.02 | 0.08% | 25.34 | 25.63 | 15144 | 3857 | 0.36% |
| 2026-03-16 | 25.62 | 25.34 | -0.34 | -1.32% | 25.31 | 25.67 | 19319 | 4915 | 0.46% |
| 2026-03-13 | 25.19 | 25.68 | 0.47 | 1.86% | 25.19 | 25.68 | 39884 | 10119 | 0.96% |
| 2026-03-12 | 25.48 | 25.21 | -0.22 | -0.87% | 25.20 | 25.51 | 23396 | 5926 | 0.56% |
| 2026-03-11 | 25.46 | 25.43 | -0.09 | -0.35% | 25.40 | 25.54 | 16115 | 4103 | 0.39% |
| 2026-03-10 | 25.48 | 25.52 | 0.22 | 0.87% | 25.38 | 25.70 | 15600 | 3983 | 0.37% |
| 2026-03-09 | 25.26 | 25.30 | 0.04 | 0.16% | 25.03 | 25.37 | 15285 | 3853 | 0.37% |
| 2026-03-06 | 24.94 | 25.26 | 0.34 | 1.36% | 24.92 | 25.35 | 14349 | 3615 | 0.34% |
| 2026-03-05 | 25.05 | 24.92 | 0.01 | 0.04% | 24.91 | 25.19 | 17492 | 4383 | 0.42% |
| 2026-03-04 | 24.90 | 24.91 | -0.30 | -1.19% | 24.90 | 25.35 | 17586 | 4403 | 0.42% |
| 2026-03-03 | 25.58 | 25.21 | -0.36 | -1.41% | 25.03 | 25.65 | 28190 | 7134 | 0.68% |
| 2026-03-02 | 25.88 | 25.57 | -0.39 | -1.50% | 25.45 | 25.88 | 24900 | 6387 | 0.60% |
| 2026-02-27 | 25.90 | 25.96 | -0.01 | -0.04% | 25.89 | 26.00 | 11369 | 2949 | 0.27% |
| 2026-02-26 | 26.11 | 25.97 | -0.06 | -0.23% | 25.88 | 26.14 | 17276 | 4484 | 0.41% |
| 2026-02-25 | 26.06 | 26.03 | 0.13 | 0.50% | 25.96 | 26.21 | 21622 | 5651 | 0.52% |
| 2026-02-24 | 25.90 | 25.90 | 0.27 | 1.05% | 25.75 | 25.96 | 15620 | 4040 | 0.38% |
| 2026-02-13 | 25.93 | 25.63 | -0.19 | -0.74% | 25.63 | 25.94 | 16525 | 4260 | 0.40% |
| 2026-02-12 | 25.94 | 25.82 | -0.08 | -0.31% | 25.72 | 25.96 | 12949 | 3346 | 0.31% |
| 2026-02-11 | 25.93 | 25.90 | 0.00 | 0.00% | 25.90 | 26.04 | 10572 | 2744 | 0.25% |
| 2026-02-10 | 25.90 | 25.90 | -0.06 | -0.23% | 25.88 | 26.11 | 16749 | 4356 | 0.40% |
| 2026-02-09 | 25.81 | 25.96 | 0.25 | 0.97% | 25.81 | 25.99 | 13508 | 3501 | 0.32% |
| 2026-02-06 | 25.94 | 25.71 | -0.18 | -0.70% | 25.71 | 26.10 | 19869 | 5156 | 0.48% |
| 2026-02-05 | 25.80 | 25.89 | 0.10 | 0.39% | 25.71 | 26.07 | 22914 | 5943 | 0.55% |
| 2026-02-04 | 25.67 | 25.79 | 0.10 | 0.39% | 25.55 | 25.83 | 18768 | 4817 | 0.45% |
| 2026-02-03 | 25.70 | 25.69 | 0.13 | 0.51% | 25.53 | 25.83 | 24259 | 6230 | 0.58% |
| 2026-02-02 | 26.16 | 25.56 | -0.59 | -2.26% | 25.55 | 26.28 | 29193 | 7563 | 0.70% |
| 2026-01-30 | 26.28 | 26.15 | -0.09 | -0.34% | 26.02 | 26.44 | 24345 | 6379 | 0.58% |
| 2026-01-29 | 26.43 | 26.24 | -0.20 | -0.76% | 26.12 | 26.60 | 31165 | 8202 | 0.75% |
| 2026-01-28 | 26.78 | 26.44 | -0.43 | -1.60% | 26.43 | 26.79 | 29957 | 7948 | 0.72% |
| 2026-01-27 | 27.20 | 26.87 | -0.50 | -1.83% | 26.36 | 27.20 | 50666 | 13541 | 1.22% |