当前时间：2026-05-07 11:38:00 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 | 25.400 | 26.320 | 0.920 | 3.62% | 25.400 | 26.470 | 22060 | 5743 | 4.96% |
| 2026-04-30 | 26.100 | 25.400 | -0.700 | -2.68% | 25.330 | 26.250 | 20106 | 5188 | 4.52% |
| 2026-04-29 | 25.300 | 26.100 | 0.540 | 2.11% | 25.200 | 26.150 | 17747 | 4587 | 3.99% |
| 2026-04-28 | 25.800 | 25.560 | -0.340 | -1.31% | 25.450 | 26.300 | 13082 | 3366 | 2.94% |
| 2026-04-27 | 25.760 | 25.900 | 0.300 | 1.17% | 25.670 | 26.260 | 17410 | 4527 | 3.91% |
| 2026-04-24 | 26.500 | 25.600 | -1.150 | -4.30% | 25.600 | 26.650 | 23677 | 6159 | 5.32% |
| 2026-04-23 | 26.430 | 26.750 | 0.250 | 0.94% | 26.010 | 27.420 | 35151 | 9364 | 7.90% |
| 2026-04-22 | 25.370 | 26.500 | 1.120 | 4.41% | 25.190 | 26.650 | 26849 | 7053 | 6.03% |
| 2026-04-21 | 25.500 | 25.380 | -0.210 | -0.82% | 24.980 | 25.830 | 20598 | 5210 | 4.63% |
| 2026-04-20 | 26.100 | 25.590 | -0.490 | -1.88% | 25.440 | 26.890 | 34664 | 9032 | 7.79% |
| 2026-04-17 | 24.280 | 26.080 | 1.830 | 7.55% | 24.010 | 26.380 | 49275 | 12531 | 11.07% |
| 2026-04-16 | 24.700 | 24.250 | 0.580 | 2.45% | 23.960 | 25.500 | 24496 | 5965 | 5.50% |
| 2026-04-15 | 23.500 | 23.670 | 0.340 | 1.46% | 23.120 | 23.780 | 9929 | 2330 | 2.23% |
| 2026-04-14 | 22.880 | 23.330 | 0.530 | 2.32% | 22.750 | 23.380 | 7984 | 1849 | 1.79% |
| 2026-04-13 | 22.370 | 22.800 | 0.270 | 1.20% | 22.370 | 22.950 | 5290 | 1196 | 1.19% |
| 2026-04-10 | 22.330 | 22.530 | 0.240 | 1.08% | 22.330 | 22.920 | 4433 | 1004 | 1.00% |
| 2026-04-09 | 22.340 | 22.290 | -0.290 | -1.28% | 22.170 | 22.660 | 5336 | 1196 | 1.20% |
| 2026-04-08 | 22.000 | 22.580 | 1.000 | 4.63% | 21.980 | 22.590 | 7369 | 1652 | 1.66% |
| 2026-04-07 | 21.380 | 21.580 | 0.220 | 1.03% | 21.360 | 21.830 | 4159 | 898 | 0.93% |
| 2026-04-03 | 21.890 | 21.360 | -0.400 | -1.84% | 21.330 | 22.330 | 5482 | 1193 | 1.23% |
| 2026-04-02 | 21.940 | 21.760 | -0.180 | -0.82% | 21.700 | 22.500 | 6563 | 1449 | 1.47% |
| 2026-04-01 | 21.550 | 21.940 | 0.770 | 3.64% | 21.550 | 22.390 | 9175 | 2019 | 2.06% |
| 2026-03-31 | 21.360 | 21.170 | -0.160 | -0.75% | 21.150 | 21.880 | 5227 | 1123 | 1.17% |
| 2026-03-30 | 21.300 | 21.330 | -0.260 | -1.20% | 21.060 | 21.600 | 4786 | 1019 | 1.08% |
| 2026-03-27 | 21.790 | 21.590 | -0.170 | -0.78% | 21.330 | 21.990 | 6090 | 1321 | 1.37% |
| 2026-03-26 | 22.460 | 21.760 | -0.710 | -3.16% | 21.710 | 22.740 | 8061 | 1794 | 1.81% |
| 2026-03-25 | 21.880 | 22.470 | 0.850 | 3.93% | 21.610 | 23.310 | 11454 | 2593 | 2.57% |
| 2026-03-24 | 21.120 | 21.620 | 0.690 | 3.30% | 20.780 | 21.650 | 5714 | 1215 | 1.28% |
| 2026-03-23 | 22.150 | 20.930 | -1.770 | -7.80% | 20.830 | 22.150 | 9589 | 2059 | 2.15% |
| 2026-03-20 | 23.470 | 22.700 | -0.550 | -2.37% | 22.700 | 23.690 | 6639 | 1539 | 1.49% |
| 2026-03-19 | 24.200 | 23.250 | -1.310 | -5.33% | 23.120 | 24.200 | 10919 | 2579 | 2.45% |
| 2026-03-18 | 24.150 | 24.560 | 0.440 | 1.82% | 23.900 | 24.600 | 6466 | 1567 | 1.45% |
| 2026-03-17 | 25.070 | 24.120 | -0.880 | -3.52% | 24.110 | 25.070 | 10355 | 2535 | 2.33% |
| 2026-03-16 | 24.490 | 25.000 | 0.560 | 2.29% | 24.190 | 25.000 | 14642 | 3606 | 3.29% |
| 2026-03-13 | 24.660 | 24.440 | -0.100 | -0.41% | 24.040 | 24.660 | 9961 | 2432 | 2.24% |
| 2026-03-12 | 24.680 | 24.540 | 0.040 | 0.16% | 24.060 | 24.690 | 9050 | 2205 | 2.03% |
| 2026-03-11 | 24.550 | 24.500 | 0.250 | 1.03% | 24.020 | 24.600 | 11651 | 2834 | 2.62% |
| 2026-03-10 | 23.500 | 24.250 | 0.950 | 4.08% | 23.340 | 24.300 | 15460 | 3718 | 3.47% |
| 2026-03-09 | 23.520 | 23.300 | -0.430 | -1.81% | 23.030 | 23.730 | 7932 | 1848 | 1.78% |
| 2026-03-06 | 23.500 | 23.730 | 0.000 | 0.00% | 23.400 | 23.940 | 5954 | 1408 | 1.34% |
| 2026-03-05 | 23.550 | 23.730 | 0.240 | 1.02% | 23.550 | 24.300 | 9579 | 2297 | 2.15% |
| 2026-03-04 | 23.430 | 23.490 | 0.080 | 0.34% | 23.120 | 23.690 | 5141 | 1204 | 1.15% |
| 2026-03-03 | 23.750 | 23.410 | -0.340 | -1.43% | 23.330 | 23.960 | 9487 | 2240 | 2.13% |
| 2026-03-02 | 23.820 | 23.750 | -0.650 | -2.66% | 23.420 | 24.200 | 14857 | 3525 | 3.34% |
| 2026-02-27 | 24.770 | 24.400 | -0.740 | -2.94% | 24.230 | 24.870 | 18545 | 4539 | 4.17% |
| 2026-02-26 | 24.300 | 25.140 | 1.070 | 4.45% | 23.810 | 25.580 | 38441 | 9591 | 8.64% |
| 2026-02-25 | 23.630 | 24.070 | 0.550 | 2.34% | 23.540 | 24.080 | 7004 | 1673 | 1.57% |
| 2026-02-24 | 23.440 | 23.520 | 0.310 | 1.34% | 23.200 | 23.670 | 5791 | 1359 | 1.30% |
| 2026-02-13 | 23.330 | 23.210 | 0.000 | 0.00% | 23.160 | 23.520 | 4040 | 941 | 0.91% |
| 2026-02-12 | 23.190 | 23.210 | -0.080 | -0.34% | 23.160 | 23.440 | 4754 | 1108 | 1.07% |
| 2026-02-11 | 23.320 | 23.290 | -0.010 | -0.04% | 23.250 | 23.390 | 2855 | 665 | 0.64% |
| 2026-02-10 | 23.640 | 23.300 | -0.190 | -0.81% | 23.260 | 23.650 | 4084 | 955 | 0.92% |
| 2026-02-09 | 23.320 | 23.490 | 0.250 | 1.08% | 23.260 | 23.510 | 5311 | 1245 | 1.19% |
| 2026-02-06 | 23.760 | 23.240 | -0.100 | -0.43% | 23.220 | 23.760 | 8721 | 2039 | 1.96% |
| 2026-02-05 | 23.660 | 23.340 | -0.360 | -1.52% | 23.330 | 23.730 | 7104 | 1670 | 1.60% |
| 2026-02-04 | 23.870 | 23.700 | 0.040 | 0.17% | 23.600 | 24.540 | 10277 | 2463 | 2.31% |
| 2026-02-03 | 23.240 | 23.660 | 0.490 | 2.11% | 23.180 | 23.810 | 5633 | 1322 | 1.27% |
| 2026-02-02 | 23.650 | 23.170 | -0.690 | -2.89% | 23.150 | 23.880 | 7126 | 1668 | 1.60% |
| 2026-01-30 | 23.800 | 23.860 | 0.040 | 0.17% | 23.310 | 23.970 | 7715 | 1829 | 1.73% |
| 2026-01-29 | 24.330 | 23.820 | -0.580 | -2.38% | 23.770 | 24.340 | 7894 | 1896 | 1.77% |
| 2026-01-28 | 24.490 | 24.400 | -0.020 | -0.08% | 24.130 | 24.610 | 6486 | 1577 | 1.46% |
| 2026-01-27 | 24.660 | 24.420 | -0.260 | -1.05% | 24.120 | 24.810 | 7778 | 1897 | 1.75% |