当前时间：2026-04-28 09:00:02 星期二休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-27 | 23.380 | 20.110 | -2.940 | -12.75% | 19.530 | 23.380 | 20196 | 4187 | 2.73% |
| 2026-04-24 | 23.640 | 23.050 | -0.590 | -2.50% | 22.750 | 23.640 | 4641 | 1070 | 0.63% |
| 2026-04-23 | 24.430 | 23.640 | -0.610 | -2.52% | 23.460 | 24.430 | 5535 | 1312 | 0.75% |
| 2026-04-22 | 24.530 | 24.250 | -0.140 | -0.57% | 24.030 | 24.780 | 3905 | 951 | 0.53% |
| 2026-04-21 | 24.860 | 24.390 | -0.630 | -2.52% | 24.300 | 24.860 | 4566 | 1118 | 0.62% |
| 2026-04-20 | 25.460 | 25.020 | -0.480 | -1.88% | 24.930 | 25.850 | 9117 | 2308 | 1.23% |
| 2026-04-17 | 25.260 | 25.500 | 0.240 | 0.95% | 25.000 | 26.180 | 10276 | 2626 | 1.39% |
| 2026-04-16 | 25.270 | 25.260 | -0.090 | -0.36% | 24.810 | 25.340 | 2717 | 684 | 0.37% |
| 2026-04-15 | 24.980 | 25.350 | 0.380 | 1.52% | 24.800 | 25.480 | 4141 | 1041 | 0.56% |
| 2026-04-14 | 25.100 | 24.970 | 0.050 | 0.20% | 24.860 | 25.480 | 3689 | 926 | 0.50% |
| 2026-04-13 | 24.980 | 24.920 | -0.370 | -1.46% | 24.790 | 25.310 | 2775 | 693 | 0.37% |
| 2026-04-10 | 24.570 | 25.290 | 0.290 | 1.16% | 24.570 | 25.770 | 10904 | 2774 | 1.47% |
| 2026-04-09 | 25.180 | 25.000 | -0.250 | -0.99% | 24.340 | 25.180 | 5959 | 1477 | 0.81% |
| 2026-04-08 | 24.660 | 25.250 | 0.740 | 3.02% | 24.130 | 25.250 | 8151 | 2022 | 1.10% |
| 2026-04-07 | 23.880 | 24.510 | 0.610 | 2.55% | 23.450 | 24.510 | 2597 | 621 | 0.35% |
| 2026-04-03 | 23.860 | 23.900 | 0.020 | 0.08% | 23.230 | 24.160 | 3479 | 817 | 0.47% |
| 2026-04-02 | 23.480 | 23.880 | 0.380 | 1.62% | 23.190 | 24.460 | 7367 | 1754 | 1.00% |
| 2026-04-01 | 23.640 | 23.500 | 0.070 | 0.30% | 23.180 | 23.980 | 8105 | 1897 | 1.10% |
| 2026-03-31 | 23.990 | 23.430 | -0.460 | -1.93% | 23.410 | 24.260 | 6361 | 1515 | 0.86% |
| 2026-03-30 | 26.100 | 23.890 | -1.890 | -7.33% | 23.230 | 26.100 | 12816 | 3086 | 1.73% |
| 2026-03-27 | 26.230 | 25.780 | -0.260 | -1.00% | 25.500 | 26.230 | 6236 | 1606 | 0.84% |
| 2026-03-26 | 24.090 | 26.040 | 1.830 | 7.56% | 24.090 | 26.730 | 19260 | 4996 | 2.60% |
| 2026-03-25 | 23.950 | 24.210 | 0.230 | 0.96% | 23.520 | 24.400 | 5931 | 1423 | 0.80% |
| 2026-03-24 | 24.580 | 23.980 | -0.400 | -1.64% | 23.300 | 24.590 | 6473 | 1532 | 0.87% |
| 2026-03-23 | 24.800 | 24.380 | -0.820 | -3.25% | 23.390 | 24.800 | 7263 | 1736 | 0.98% |
| 2026-03-20 | 25.020 | 25.200 | 0.000 | 0.00% | 24.240 | 25.470 | 4143 | 1029 | 0.56% |
| 2026-03-19 | 24.950 | 25.200 | -0.070 | -0.28% | 24.450 | 25.890 | 9076 | 2274 | 1.23% |
| 2026-03-18 | 25.390 | 25.270 | 0.000 | 0.00% | 24.710 | 25.470 | 7684 | 1925 | 1.04% |
| 2026-03-17 | 26.000 | 25.270 | -0.780 | -2.99% | 25.270 | 26.300 | 5062 | 1304 | 0.68% |
| 2026-03-16 | 26.010 | 26.050 | 0.050 | 0.19% | 25.700 | 26.330 | 3192 | 827 | 0.43% |
| 2026-03-13 | 25.990 | 26.000 | 0.190 | 0.74% | 25.650 | 26.700 | 4971 | 1306 | 0.67% |
| 2026-03-12 | 26.320 | 25.810 | -0.470 | -1.79% | 25.810 | 26.480 | 4033 | 1052 | 0.54% |
| 2026-03-11 | 26.860 | 26.280 | -0.600 | -2.23% | 26.210 | 27.100 | 6079 | 1619 | 0.82% |
| 2026-03-10 | 27.000 | 26.880 | -0.080 | -0.30% | 26.580 | 27.190 | 4771 | 1284 | 0.64% |
| 2026-03-09 | 27.080 | 26.960 | -0.460 | -1.68% | 26.860 | 27.670 | 4587 | 1246 | 0.62% |
| 2026-03-06 | 26.620 | 27.420 | 0.540 | 2.01% | 26.620 | 27.430 | 5423 | 1470 | 0.73% |
| 2026-03-05 | 26.000 | 26.880 | 0.860 | 3.31% | 25.820 | 27.550 | 7257 | 1943 | 0.98% |
| 2026-03-04 | 25.600 | 26.020 | 0.410 | 1.60% | 25.340 | 26.150 | 4797 | 1232 | 0.65% |
| 2026-03-03 | 26.350 | 25.610 | -0.690 | -2.62% | 25.550 | 27.230 | 9328 | 2449 | 1.26% |
| 2026-03-02 | 26.810 | 26.300 | -1.020 | -3.73% | 25.300 | 26.810 | 11653 | 3035 | 1.57% |
| 2026-02-27 | 27.500 | 27.320 | -0.360 | -1.30% | 26.700 | 27.660 | 8116 | 2201 | 1.10% |
| 2026-02-26 | 27.200 | 27.680 | 0.270 | 0.99% | 26.910 | 27.800 | 10157 | 2782 | 1.37% |
| 2026-02-25 | 26.000 | 27.410 | 1.470 | 5.67% | 25.670 | 27.580 | 11723 | 3146 | 1.58% |
| 2026-02-24 | 26.710 | 25.940 | -0.310 | -1.18% | 25.890 | 26.880 | 5492 | 1443 | 0.74% |
| 2026-02-13 | 26.600 | 26.250 | -0.450 | -1.69% | 25.910 | 26.840 | 5312 | 1397 | 0.72% |
| 2026-02-12 | 26.680 | 26.700 | 0.200 | 0.75% | 26.070 | 27.570 | 13065 | 3519 | 1.77% |
| 2026-02-11 | 26.000 | 26.500 | 0.400 | 1.53% | 25.720 | 26.500 | 4877 | 1272 | 0.66% |
| 2026-02-10 | 26.460 | 26.100 | -0.360 | -1.36% | 26.020 | 26.840 | 4659 | 1228 | 0.63% |
| 2026-02-09 | 26.800 | 26.460 | 0.180 | 0.68% | 26.200 | 26.800 | 4933 | 1302 | 0.67% |
| 2026-02-06 | 26.470 | 26.280 | -0.310 | -1.17% | 26.230 | 26.990 | 5887 | 1570 | 0.80% |
| 2026-02-05 | 26.650 | 26.590 | -0.130 | -0.49% | 26.000 | 27.400 | 12106 | 3215 | 1.64% |
| 2026-02-04 | 28.030 | 26.720 | -1.180 | -4.23% | 26.620 | 28.030 | 6727 | 1828 | 0.91% |
| 2026-02-03 | 27.050 | 27.900 | 1.140 | 4.26% | 26.410 | 27.950 | 10148 | 2788 | 1.37% |
| 2026-02-02 | 27.610 | 26.760 | -0.620 | -2.26% | 26.700 | 27.810 | 6224 | 1690 | 0.84% |
| 2026-01-30 | 27.880 | 27.380 | -0.760 | -2.70% | 27.180 | 28.270 | 10085 | 2787 | 1.36% |
| 2026-01-29 | 28.710 | 28.140 | -0.720 | -2.49% | 27.700 | 29.200 | 10320 | 2910 | 1.39% |
| 2026-01-28 | 28.300 | 28.860 | 0.570 | 2.01% | 27.570 | 29.020 | 12475 | 3566 | 1.69% |
| 2026-01-27 | 31.270 | 28.290 | -2.980 | -9.53% | 27.110 | 31.270 | 34269 | 9802 | 4.63% |
| 2026-01-26 | 33.580 | 31.270 | -2.510 | -7.43% | 31.250 | 34.450 | 20253 | 6624 | 2.74% |
| 2026-01-23 | 32.890 | 33.780 | 0.840 | 2.55% | 32.300 | 34.800 | 17689 | 5984 | 2.39% |
| 2026-01-22 | 32.220 | 32.940 | 0.550 | 1.70% | 31.880 | 32.980 | 12329 | 3996 | 1.67% |
| 2026-01-21 | 32.000 | 32.390 | 0.660 | 2.08% | 31.570 | 32.960 | 16105 | 5213 | 2.18% |
| 2026-01-20 | 31.510 | 31.730 | 0.210 | 0.67% | 31.060 | 31.930 | 7891 | 2480 | 1.07% |
| 2026-01-19 | 31.600 | 31.520 | -0.460 | -1.44% | 31.400 | 32.350 | 9991 | 3166 | 1.35% |