当前时间：2026-04-04 12:50:40 星期六休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-03 | 23.92 | 23.67 | -0.03 | -0.13% | 23.65 | 24.26 | 88508 | 21117 | 2.04% |
| 2026-04-02 | 24.33 | 23.70 | -0.74 | -3.03% | 23.50 | 24.39 | 94828 | 22626 | 2.18% |
| 2026-04-01 | 24.33 | 24.44 | 0.75 | 3.17% | 24.07 | 24.85 | 157118 | 38446 | 3.62% |
| 2026-03-31 | 24.01 | 23.69 | -0.24 | -1.00% | 23.66 | 24.45 | 137000 | 32872 | 3.15% |
| 2026-03-30 | 23.18 | 23.93 | 0.31 | 1.31% | 22.86 | 24.11 | 90063 | 21211 | 2.07% |
| 2026-03-27 | 22.96 | 23.62 | 0.30 | 1.29% | 22.91 | 23.76 | 64861 | 15221 | 1.49% |
| 2026-03-26 | 24.03 | 23.32 | -0.85 | -3.52% | 23.22 | 24.15 | 91925 | 21685 | 2.12% |
| 2026-03-25 | 23.63 | 24.17 | 0.66 | 2.81% | 23.63 | 24.49 | 128841 | 31122 | 2.97% |
| 2026-03-24 | 23.43 | 23.51 | 0.53 | 2.31% | 22.92 | 23.60 | 111539 | 25936 | 2.57% |
| 2026-03-23 | 24.00 | 22.98 | -1.68 | -6.81% | 22.84 | 24.64 | 172285 | 40778 | 3.97% |
| 2026-03-20 | 26.20 | 24.66 | -1.42 | -5.44% | 24.65 | 26.32 | 167511 | 42274 | 3.86% |
| 2026-03-19 | 26.17 | 26.08 | -0.42 | -1.58% | 25.78 | 26.47 | 113123 | 29534 | 2.60% |
| 2026-03-18 | 25.62 | 26.50 | 0.96 | 3.76% | 25.55 | 26.55 | 127694 | 33366 | 2.94% |
| 2026-03-17 | 26.30 | 25.54 | -0.60 | -2.30% | 25.53 | 26.35 | 96384 | 24991 | 2.22% |
| 2026-03-16 | 25.91 | 26.14 | 0.11 | 0.42% | 25.62 | 26.17 | 88473 | 22921 | 2.04% |
| 2026-03-13 | 26.81 | 26.03 | -0.90 | -3.34% | 25.95 | 26.86 | 138463 | 36439 | 3.19% |
| 2026-03-12 | 27.43 | 26.93 | -0.38 | -1.39% | 26.80 | 27.66 | 142774 | 38821 | 3.29% |
| 2026-03-11 | 27.61 | 27.31 | -0.45 | -1.62% | 27.17 | 28.14 | 193555 | 53346 | 4.45% |
| 2026-03-10 | 27.52 | 27.76 | 0.77 | 2.85% | 27.28 | 29.15 | 325200 | 91401 | 7.48% |
| 2026-03-09 | 25.80 | 26.99 | 0.79 | 3.02% | 25.24 | 27.30 | 201655 | 52985 | 4.64% |
| 2026-03-06 | 25.83 | 26.20 | 0.21 | 0.81% | 25.70 | 26.43 | 105331 | 27588 | 2.42% |
| 2026-03-05 | 26.38 | 25.99 | 0.28 | 1.09% | 25.80 | 26.40 | 115545 | 30131 | 2.66% |
| 2026-03-04 | 25.90 | 25.71 | -0.40 | -1.53% | 25.51 | 26.30 | 129346 | 33478 | 2.98% |
| 2026-03-03 | 27.93 | 26.11 | -1.82 | -6.52% | 26.06 | 28.05 | 222924 | 59580 | 5.13% |
| 2026-03-02 | 28.68 | 27.93 | -1.55 | -5.26% | 27.67 | 29.05 | 246871 | 69444 | 5.68% |
| 2026-02-27 | 28.52 | 29.48 | 0.77 | 2.68% | 28.45 | 30.18 | 257594 | 75889 | 5.93% |
| 2026-02-26 | 28.77 | 28.71 | -0.06 | -0.21% | 28.28 | 28.99 | 163494 | 46840 | 3.76% |
| 2026-02-25 | 28.98 | 28.77 | 0.07 | 0.24% | 28.62 | 29.28 | 162198 | 46801 | 3.73% |
| 2026-02-24 | 31.00 | 28.70 | -1.79 | -5.87% | 28.59 | 31.07 | 294398 | 85494 | 6.77% |
| 2026-02-13 | 30.50 | 30.49 | -0.41 | -1.33% | 30.43 | 31.77 | 216838 | 67118 | 4.99% |
| 2026-02-12 | 30.44 | 30.90 | 0.61 | 2.01% | 30.07 | 31.10 | 208137 | 63804 | 4.79% |
| 2026-02-11 | 30.59 | 30.29 | -0.38 | -1.24% | 30.22 | 31.18 | 176296 | 53958 | 4.06% |
| 2026-02-10 | 30.11 | 30.67 | 0.59 | 1.96% | 29.69 | 31.11 | 232668 | 70970 | 5.35% |
| 2026-02-09 | 29.10 | 30.08 | 1.62 | 5.69% | 28.96 | 30.16 | 211378 | 62674 | 4.86% |
| 2026-02-06 | 28.86 | 28.46 | -0.83 | -2.83% | 28.18 | 29.20 | 177575 | 50953 | 4.09% |
| 2026-02-05 | 29.15 | 29.29 | -0.77 | -2.56% | 28.95 | 29.76 | 172762 | 50654 | 3.98% |
| 2026-02-04 | 31.01 | 30.06 | -1.12 | -3.59% | 29.45 | 31.11 | 282861 | 84945 | 6.51% |
| 2026-02-03 | 29.95 | 31.18 | 1.82 | 6.20% | 29.92 | 31.33 | 329881 | 101377 | 7.59% |
| 2026-02-02 | 30.45 | 29.36 | -0.83 | -2.75% | 29.34 | 30.83 | 222537 | 66844 | 5.12% |
| 2026-01-30 | 30.75 | 30.19 | -1.07 | -3.42% | 30.00 | 31.17 | 302814 | 92148 | 6.97% |
| 2026-01-29 | 30.20 | 31.26 | 0.24 | 0.77% | 29.73 | 33.00 | 518075 | 164918 | 11.92% |
| 2026-01-28 | 31.38 | 31.02 | 0.04 | 0.13% | 30.79 | 32.33 | 403289 | 127219 | 9.28% |
| 2026-01-27 | 31.70 | 30.98 | -0.17 | -0.55% | 30.04 | 32.29 | 375475 | 115689 | 8.64% |
| 2026-01-26 | 31.22 | 31.15 | 0.54 | 1.76% | 30.35 | 32.47 | 479886 | 150304 | 11.04% |
| 2026-01-23 | 30.39 | 30.61 | 0.38 | 1.26% | 29.95 | 30.96 | 295901 | 90399 | 6.81% |
| 2026-01-22 | 30.11 | 30.23 | 0.31 | 1.04% | 29.62 | 30.72 | 222988 | 67328 | 5.13% |
| 2026-01-21 | 29.84 | 29.92 | -0.21 | -0.70% | 29.77 | 31.05 | 229920 | 69608 | 5.29% |
| 2026-01-20 | 30.90 | 30.13 | -0.27 | -0.89% | 29.62 | 31.28 | 281564 | 85428 | 6.48% |
| 2026-01-19 | 31.10 | 30.40 | -0.83 | -2.66% | 30.29 | 31.75 | 316924 | 97700 | 7.29% |
| 2026-01-16 | 33.37 | 31.23 | -3.05 | -8.90% | 31.01 | 34.18 | 574871 | 184112 | 13.23% |
| 2026-01-15 | 34.88 | 34.28 | -1.67 | -4.65% | 33.82 | 36.36 | 638171 | 222680 | 14.68% |
| 2026-01-14 | 32.19 | 35.95 | 4.26 | 13.44% | 32.00 | 36.50 | 938417 | 322330 | 21.59% |
| 2026-01-13 | 34.02 | 31.69 | -1.74 | -5.20% | 31.67 | 34.18 | 685874 | 224796 | 15.78% |
| 2026-01-12 | 31.10 | 33.43 | 3.89 | 13.17% | 30.38 | 33.45 | 777339 | 246243 | 17.89% |
| 2026-01-09 | 26.40 | 29.54 | 2.99 | 11.26% | 26.20 | 29.55 | 586670 | 165975 | 13.50% |
| 2026-01-08 | 26.00 | 26.55 | 0.64 | 2.47% | 26.00 | 27.19 | 211819 | 56278 | 4.87% |
| 2026-01-07 | 26.25 | 25.91 | -0.32 | -1.22% | 25.78 | 26.40 | 159556 | 41572 | 3.67% |
| 2026-01-06 | 26.15 | 26.23 | 0.10 | 0.38% | 25.88 | 26.46 | 178333 | 46607 | 4.10% |
| 2026-01-05 | 25.38 | 26.13 | 0.90 | 3.57% | 25.23 | 26.19 | 206217 | 53306 | 4.75% |
| 2025-12-31 | 24.44 | 25.23 | 0.79 | 3.23% | 24.44 | 25.47 | 177816 | 44656 | 4.09% |
| 2025-12-30 | 24.38 | 24.44 | 0.26 | 1.08% | 24.23 | 24.77 | 101990 | 25038 | 2.35% |
| 2025-12-29 | 24.32 | 24.18 | -0.05 | -0.21% | 24.08 | 24.41 | 70662 | 17130 | 1.63% |
| 2025-12-26 | 24.43 | 24.23 | -0.26 | -1.06% | 24.10 | 24.59 | 86177 | 20987 | 1.98% |
| 2025-12-25 | 24.39 | 24.49 | 0.12 | 0.49% | 24.24 | 24.56 | 63783 | 15571 | 1.47% |