当前时间：2026-05-07 16:52:45 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-07 | 25.120 | 25.540 | 0.420 | 1.67% | 24.930 | 25.940 | 12467 | 3185 | 3.01% |
| 2026-05-06 | 24.890 | 25.120 | 0.470 | 1.91% | 24.720 | 25.220 | 8953 | 2237 | 2.16% |
| 2026-04-30 | 24.520 | 24.650 | 0.130 | 0.53% | 24.460 | 24.960 | 5576 | 1378 | 1.35% |
| 2026-04-29 | 24.500 | 24.520 | 0.080 | 0.33% | 24.470 | 24.760 | 5517 | 1356 | 1.33% |
| 2026-04-28 | 25.000 | 24.440 | -0.940 | -3.70% | 24.410 | 25.130 | 9467 | 2338 | 2.29% |
| 2026-04-27 | 24.900 | 25.380 | 0.360 | 1.44% | 24.600 | 25.530 | 7727 | 1935 | 1.87% |
| 2026-04-24 | 25.650 | 25.020 | -0.380 | -1.50% | 24.820 | 25.650 | 7351 | 1844 | 1.77% |
| 2026-04-23 | 26.260 | 25.400 | -0.980 | -3.71% | 25.390 | 26.350 | 10274 | 2639 | 2.48% |
| 2026-04-22 | 26.380 | 26.380 | 0.170 | 0.65% | 26.070 | 26.650 | 8130 | 2139 | 1.96% |
| 2026-04-21 | 26.600 | 26.210 | -0.740 | -2.75% | 26.120 | 27.150 | 12852 | 3405 | 3.10% |
| 2026-04-20 | 26.200 | 26.950 | 0.980 | 3.77% | 26.030 | 28.850 | 27904 | 7605 | 6.74% |
| 2026-04-17 | 25.230 | 25.970 | 0.740 | 2.93% | 25.100 | 26.300 | 18344 | 4722 | 4.43% |
| 2026-04-16 | 25.080 | 25.230 | 0.250 | 1.00% | 24.740 | 25.400 | 8110 | 2032 | 1.96% |
| 2026-04-15 | 25.350 | 24.980 | -0.320 | -1.26% | 24.860 | 25.530 | 8095 | 2042 | 1.95% |
| 2026-04-14 | 25.040 | 25.300 | 0.260 | 1.04% | 24.820 | 25.320 | 8625 | 2162 | 2.08% |
| 2026-04-13 | 25.470 | 25.040 | -0.470 | -1.84% | 24.800 | 25.600 | 10060 | 2517 | 2.43% |
| 2026-04-10 | 25.520 | 25.510 | 0.080 | 0.31% | 25.490 | 25.920 | 8881 | 2281 | 2.14% |
| 2026-04-09 | 26.030 | 25.430 | -1.020 | -3.86% | 25.330 | 26.180 | 11242 | 2883 | 2.71% |
| 2026-04-08 | 25.940 | 26.450 | 1.150 | 4.55% | 25.720 | 26.460 | 14904 | 3891 | 3.60% |
| 2026-04-07 | 25.990 | 25.300 | -0.520 | -2.01% | 25.260 | 26.010 | 9749 | 2496 | 2.35% |
| 2026-04-03 | 26.310 | 25.820 | -0.550 | -2.09% | 25.680 | 26.540 | 13723 | 3565 | 3.31% |
| 2026-04-02 | 27.180 | 26.370 | -0.770 | -2.84% | 26.350 | 27.770 | 21275 | 5741 | 5.14% |
| 2026-04-01 | 29.060 | 27.140 | -1.480 | -5.17% | 27.060 | 29.800 | 36303 | 10061 | 8.77% |
| 2026-03-31 | 25.620 | 28.620 | 2.310 | 8.78% | 25.620 | 30.360 | 57803 | 16519 | 13.96% |
| 2026-03-30 | 24.670 | 26.310 | 1.370 | 5.49% | 24.380 | 29.370 | 23493 | 6250 | 5.68% |
| 2026-03-27 | 24.860 | 24.940 | -0.080 | -0.32% | 24.680 | 25.330 | 6290 | 1573 | 1.52% |
| 2026-03-26 | 25.760 | 25.020 | -0.490 | -1.92% | 24.890 | 26.280 | 7207 | 1849 | 1.74% |
| 2026-03-25 | 25.620 | 25.510 | 0.140 | 0.55% | 25.360 | 25.940 | 7712 | 1979 | 1.86% |
| 2026-03-24 | 24.680 | 25.370 | 1.010 | 4.15% | 24.500 | 25.490 | 10368 | 2586 | 2.51% |
| 2026-03-23 | 25.800 | 24.360 | -1.640 | -6.31% | 24.290 | 25.800 | 13419 | 3372 | 3.24% |
| 2026-03-20 | 26.490 | 26.000 | -0.510 | -1.92% | 26.000 | 26.850 | 7588 | 2007 | 1.83% |
| 2026-03-19 | 27.360 | 26.510 | -1.320 | -4.74% | 26.440 | 28.020 | 15393 | 4148 | 3.72% |
| 2026-03-18 | 28.030 | 27.830 | -0.200 | -0.71% | 27.530 | 28.440 | 8117 | 2265 | 1.96% |
| 2026-03-17 | 28.960 | 28.030 | -0.670 | -2.33% | 28.030 | 28.960 | 8377 | 2381 | 2.02% |
| 2026-03-16 | 29.090 | 28.700 | -0.150 | -0.52% | 28.500 | 29.140 | 7100 | 2041 | 1.72% |
| 2026-03-13 | 29.190 | 28.850 | -0.360 | -1.23% | 28.850 | 29.690 | 8857 | 2585 | 2.14% |
| 2026-03-12 | 30.010 | 29.210 | -0.990 | -3.28% | 29.210 | 30.180 | 12808 | 3786 | 3.10% |
| 2026-03-11 | 29.510 | 30.200 | 0.520 | 1.75% | 29.390 | 30.700 | 17633 | 5311 | 4.26% |
| 2026-03-10 | 29.170 | 29.680 | 0.260 | 0.88% | 28.790 | 30.040 | 15142 | 4466 | 3.66% |
| 2026-03-09 | 30.310 | 29.420 | -0.650 | -2.16% | 29.300 | 31.500 | 24803 | 7533 | 5.99% |
| 2026-03-06 | 30.630 | 30.070 | -0.840 | -2.72% | 30.010 | 30.660 | 19565 | 5924 | 4.73% |
| 2026-03-05 | 30.500 | 30.910 | 0.170 | 0.55% | 30.100 | 31.580 | 35272 | 10844 | 8.52% |
| 2026-03-04 | 33.000 | 30.740 | -3.820 | -11.05% | 30.300 | 33.000 | 45275 | 14078 | 10.94% |
| 2026-03-03 | 29.180 | 34.560 | 5.470 | 18.80% | 29.100 | 35.850 | 84764 | 28152 | 20.49% |
| 2026-03-02 | 29.880 | 29.090 | -1.070 | -3.55% | 28.960 | 29.930 | 15185 | 4451 | 3.67% |
| 2026-02-27 | 30.680 | 30.160 | -0.460 | -1.50% | 30.060 | 30.680 | 10856 | 3277 | 2.62% |
| 2026-02-26 | 31.100 | 30.620 | -0.270 | -0.87% | 30.560 | 31.190 | 5085 | 1563 | 1.23% |
| 2026-02-25 | 30.840 | 30.890 | 0.240 | 0.78% | 30.660 | 31.030 | 5702 | 1760 | 1.38% |
| 2026-02-24 | 30.880 | 30.650 | 0.430 | 1.42% | 30.370 | 30.900 | 7112 | 2178 | 1.72% |
| 2026-02-13 | 30.450 | 30.220 | -0.080 | -0.26% | 30.190 | 30.660 | 6588 | 2003 | 1.59% |
| 2026-02-12 | 30.580 | 30.300 | -0.260 | -0.85% | 30.300 | 30.960 | 6478 | 1986 | 1.57% |
| 2026-02-11 | 30.800 | 30.560 | -0.350 | -1.13% | 30.490 | 31.030 | 6558 | 2017 | 1.59% |
| 2026-02-10 | 31.590 | 30.910 | -0.440 | -1.40% | 30.810 | 31.590 | 7118 | 2208 | 1.72% |
| 2026-02-09 | 31.150 | 31.350 | 0.620 | 2.02% | 30.850 | 31.560 | 8036 | 2515 | 1.94% |
| 2026-02-06 | 31.090 | 30.730 | -0.370 | -1.19% | 30.730 | 31.350 | 6271 | 1946 | 1.52% |
| 2026-02-05 | 31.590 | 31.100 | -0.500 | -1.58% | 31.000 | 31.810 | 7711 | 2419 | 1.86% |
| 2026-02-04 | 31.450 | 31.600 | 0.300 | 0.96% | 31.030 | 31.860 | 9613 | 3030 | 2.32% |
| 2026-02-03 | 30.790 | 31.300 | 0.780 | 2.56% | 30.620 | 31.470 | 10379 | 3215 | 2.51% |
| 2026-02-02 | 30.880 | 30.520 | -0.560 | -1.80% | 30.500 | 31.100 | 8051 | 2478 | 1.95% |
| 2026-01-30 | 31.310 | 31.080 | -0.400 | -1.27% | 30.910 | 31.680 | 9393 | 2931 | 2.27% |
| 2026-01-29 | 32.380 | 31.480 | -0.920 | -2.84% | 31.460 | 32.540 | 18044 | 5751 | 4.36% |
| 2026-01-28 | 32.310 | 32.400 | 0.270 | 0.84% | 32.310 | 33.120 | 13030 | 4255 | 3.15% |
| 2026-01-27 | 33.120 | 32.130 | -0.990 | -2.99% | 31.830 | 33.390 | 14480 | 4666 | 3.50% |