当前时间：2026-05-08 14:21:38 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 | 23.590 | 23.600 | 0.010 | 0.04% | 23.450 | 23.990 | 14727 | 3491 | 1.82% |
| 2026-05-06 | 23.120 | 23.590 | 0.440 | 1.90% | 23.080 | 23.810 | 19295 | 4523 | 2.38% |
| 2026-04-30 | 23.250 | 23.150 | -0.260 | -1.11% | 23.020 | 23.380 | 9866 | 2282 | 1.22% |
| 2026-04-29 | 22.770 | 23.410 | 0.260 | 1.12% | 22.620 | 23.550 | 19207 | 4428 | 2.37% |
| 2026-04-28 | 23.730 | 23.150 | -0.580 | -2.44% | 23.010 | 24.090 | 10201 | 2392 | 1.26% |
| 2026-04-27 | 23.660 | 23.730 | -0.280 | -1.17% | 23.490 | 24.000 | 9514 | 2258 | 1.17% |
| 2026-04-24 | 24.090 | 24.010 | 0.080 | 0.33% | 23.580 | 24.310 | 12928 | 3103 | 1.60% |
| 2026-04-23 | 24.670 | 23.930 | -0.860 | -3.47% | 23.920 | 24.800 | 16274 | 3936 | 2.01% |
| 2026-04-22 | 24.480 | 24.790 | 0.300 | 1.22% | 24.400 | 25.280 | 17488 | 4352 | 2.16% |
| 2026-04-21 | 25.220 | 24.490 | -0.430 | -1.73% | 24.320 | 25.220 | 17502 | 4302 | 2.16% |
| 2026-04-20 | 24.900 | 24.920 | -0.180 | -0.72% | 24.630 | 25.490 | 22932 | 5770 | 2.83% |
| 2026-04-17 | 24.140 | 25.100 | 1.060 | 4.41% | 23.800 | 25.300 | 39425 | 9701 | 4.86% |
| 2026-04-16 | 23.890 | 24.040 | 0.200 | 0.84% | 23.710 | 24.360 | 18279 | 4399 | 2.26% |
| 2026-04-15 | 24.380 | 23.840 | -0.460 | -1.89% | 23.680 | 24.480 | 15562 | 3731 | 1.92% |
| 2026-04-14 | 23.960 | 24.300 | 0.390 | 1.63% | 23.700 | 24.410 | 16885 | 4035 | 2.08% |
| 2026-04-13 | 23.720 | 23.910 | -0.180 | -0.75% | 23.540 | 24.180 | 21636 | 5153 | 2.67% |
| 2026-04-10 | 22.920 | 24.090 | 1.250 | 5.47% | 22.920 | 24.880 | 37720 | 9116 | 4.65% |
| 2026-04-09 | 23.190 | 22.840 | -0.390 | -1.68% | 22.800 | 23.240 | 8436 | 1940 | 1.04% |
| 2026-04-08 | 22.800 | 23.230 | 0.940 | 4.22% | 22.650 | 23.260 | 10053 | 2311 | 1.24% |
| 2026-04-07 | 22.480 | 22.290 | 0.000 | 0.00% | 22.200 | 22.600 | 6222 | 1394 | 0.77% |
| 2026-04-03 | 23.280 | 22.290 | -0.670 | -2.92% | 22.230 | 23.280 | 10640 | 2397 | 1.31% |
| 2026-04-02 | 22.840 | 22.960 | 0.080 | 0.35% | 22.740 | 23.590 | 12417 | 2882 | 1.53% |
| 2026-04-01 | 23.030 | 22.880 | 0.300 | 1.33% | 22.690 | 23.180 | 5105 | 1168 | 0.63% |
| 2026-03-31 | 22.910 | 22.580 | -0.410 | -1.78% | 22.580 | 23.230 | 7571 | 1733 | 0.93% |
| 2026-03-30 | 23.030 | 22.990 | -0.510 | -2.17% | 22.740 | 23.490 | 9813 | 2257 | 1.21% |
| 2026-03-27 | 22.500 | 23.500 | 0.630 | 2.75% | 22.400 | 23.660 | 15867 | 3683 | 1.96% |
| 2026-03-26 | 23.030 | 22.870 | -0.150 | -0.65% | 22.810 | 24.160 | 16399 | 3854 | 2.02% |
| 2026-03-25 | 23.000 | 23.020 | 0.230 | 1.01% | 22.790 | 23.170 | 7753 | 1782 | 0.96% |
| 2026-03-24 | 22.560 | 22.790 | 0.600 | 2.70% | 22.050 | 22.940 | 11667 | 2638 | 1.45% |
| 2026-03-23 | 23.270 | 22.190 | -1.480 | -6.25% | 22.000 | 23.560 | 15517 | 3533 | 1.93% |
| 2026-03-20 | 23.520 | 23.670 | 0.140 | 0.59% | 23.520 | 24.360 | 14610 | 3496 | 1.82% |
| 2026-03-19 | 24.300 | 23.530 | -0.940 | -3.84% | 23.510 | 24.300 | 13518 | 3222 | 1.68% |
| 2026-03-18 | 24.640 | 24.470 | -0.220 | -0.89% | 24.180 | 24.930 | 11934 | 2913 | 1.48% |
| 2026-03-17 | 25.390 | 24.690 | -0.590 | -2.33% | 24.680 | 25.500 | 11844 | 2963 | 1.47% |
| 2026-03-16 | 25.660 | 25.280 | -0.440 | -1.71% | 25.000 | 25.770 | 9705 | 2462 | 1.21% |
| 2026-03-13 | 25.550 | 25.720 | 0.160 | 0.63% | 25.310 | 26.180 | 16633 | 4296 | 2.07% |
| 2026-03-12 | 25.480 | 25.560 | -0.060 | -0.23% | 25.310 | 25.760 | 13711 | 3492 | 1.70% |
| 2026-03-11 | 25.100 | 25.620 | 0.530 | 2.11% | 24.990 | 26.200 | 26496 | 6835 | 3.29% |
| 2026-03-10 | 24.810 | 25.090 | 0.350 | 1.41% | 24.650 | 25.220 | 7326 | 1834 | 0.91% |
| 2026-03-09 | 25.280 | 24.740 | -0.600 | -2.37% | 24.210 | 25.280 | 12489 | 3069 | 1.55% |
| 2026-03-06 | 25.210 | 25.340 | 0.120 | 0.48% | 25.020 | 25.380 | 7092 | 1793 | 0.88% |
| 2026-03-05 | 25.010 | 25.220 | 0.230 | 0.92% | 25.010 | 25.330 | 7291 | 1838 | 0.91% |
| 2026-03-04 | 24.930 | 24.990 | -0.310 | -1.23% | 24.700 | 25.550 | 13386 | 3359 | 1.66% |
| 2026-03-03 | 25.780 | 25.300 | -0.280 | -1.09% | 25.220 | 26.160 | 15212 | 3903 | 1.89% |
| 2026-03-02 | 26.000 | 25.580 | -0.950 | -3.58% | 25.300 | 26.180 | 19465 | 5005 | 2.42% |
| 2026-02-27 | 26.760 | 26.530 | -0.450 | -1.67% | 26.250 | 26.970 | 20739 | 5486 | 2.58% |
| 2026-02-26 | 27.300 | 26.980 | 0.210 | 0.78% | 26.880 | 27.960 | 28295 | 7753 | 3.52% |
| 2026-02-25 | 26.660 | 26.770 | 0.300 | 1.13% | 26.420 | 26.830 | 9823 | 2623 | 1.22% |
| 2026-02-24 | 26.470 | 26.470 | 0.040 | 0.15% | 26.360 | 26.770 | 8891 | 2356 | 1.11% |
| 2026-02-13 | 26.450 | 26.430 | 0.070 | 0.27% | 26.300 | 26.840 | 17145 | 4561 | 2.13% |
| 2026-02-12 | 25.880 | 26.360 | 0.480 | 1.85% | 25.880 | 26.450 | 13463 | 3532 | 1.67% |
| 2026-02-11 | 26.120 | 25.880 | -0.150 | -0.58% | 25.880 | 26.190 | 7270 | 1892 | 0.90% |
| 2026-02-10 | 26.300 | 26.030 | -0.280 | -1.06% | 26.030 | 26.300 | 9102 | 2376 | 1.13% |
| 2026-02-09 | 26.670 | 26.310 | 0.010 | 0.04% | 26.250 | 26.750 | 11108 | 2930 | 1.38% |
| 2026-02-06 | 25.780 | 26.300 | 0.190 | 0.73% | 25.700 | 26.470 | 11380 | 2978 | 1.41% |
| 2026-02-05 | 26.580 | 26.110 | -0.490 | -1.84% | 26.050 | 26.580 | 8366 | 2193 | 1.04% |
| 2026-02-04 | 26.350 | 26.600 | 0.150 | 0.57% | 26.300 | 26.600 | 12101 | 3204 | 1.50% |
| 2026-02-03 | 26.210 | 26.450 | 0.430 | 1.65% | 26.020 | 26.520 | 10643 | 2799 | 1.32% |
| 2026-02-02 | 26.300 | 26.020 | -0.330 | -1.25% | 26.010 | 26.530 | 9447 | 2481 | 1.17% |
| 2026-01-30 | 26.300 | 26.350 | 0.090 | 0.34% | 25.800 | 26.560 | 15161 | 3974 | 1.88% |
| 2026-01-29 | 26.650 | 26.260 | -0.540 | -2.01% | 26.230 | 26.790 | 18164 | 4805 | 2.26% |
| 2026-01-28 | 27.000 | 26.800 | -0.300 | -1.11% | 26.700 | 27.140 | 14978 | 4021 | 1.86% |