当前时间：2026-04-02 02:26:47 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-01 | 25.24 | 25.25 | 0.75 | 3.06% | 25.02 | 25.62 | 102770 | 25958 | 3.57% |
| 2026-03-31 | 25.69 | 24.50 | -1.25 | -4.85% | 24.30 | 25.80 | 139614 | 34724 | 4.85% |
| 2026-03-30 | 26.25 | 25.75 | -0.77 | -2.90% | 25.75 | 26.95 | 115092 | 30042 | 4.00% |
| 2026-03-27 | 26.45 | 26.52 | -0.39 | -1.45% | 25.92 | 27.40 | 130260 | 34580 | 4.52% |
| 2026-03-26 | 27.27 | 26.91 | -0.47 | -1.72% | 26.67 | 27.54 | 106809 | 28850 | 3.71% |
| 2026-03-25 | 26.82 | 27.38 | 0.58 | 2.16% | 26.80 | 27.63 | 155382 | 42401 | 5.40% |
| 2026-03-24 | 26.08 | 26.80 | 0.98 | 3.80% | 25.92 | 27.15 | 190983 | 50772 | 6.63% |
| 2026-03-23 | 25.20 | 25.82 | -0.04 | -0.15% | 25.09 | 26.35 | 157329 | 40579 | 5.46% |
| 2026-03-20 | 26.85 | 25.86 | -0.92 | -3.44% | 25.80 | 27.15 | 118786 | 31428 | 4.13% |
| 2026-03-19 | 26.90 | 26.78 | -0.58 | -2.12% | 26.55 | 27.28 | 116204 | 31155 | 4.04% |
| 2026-03-18 | 26.22 | 27.36 | 1.25 | 4.79% | 26.11 | 27.45 | 171643 | 46423 | 5.96% |
| 2026-03-17 | 26.87 | 26.11 | -0.78 | -2.90% | 26.02 | 27.18 | 126402 | 33564 | 4.39% |
| 2026-03-16 | 25.41 | 26.89 | 1.70 | 6.75% | 25.40 | 27.09 | 212038 | 55798 | 7.36% |
| 2026-03-13 | 25.27 | 25.19 | -0.08 | -0.32% | 24.91 | 25.83 | 144618 | 36630 | 5.02% |
| 2026-03-12 | 26.00 | 25.27 | 1.20 | 4.99% | 24.75 | 26.20 | 243884 | 61972 | 8.47% |
| 2026-03-11 | 24.09 | 24.07 | -0.01 | -0.04% | 23.95 | 24.75 | 88100 | 21448 | 3.06% |
| 2026-03-10 | 23.38 | 24.08 | 1.04 | 4.51% | 23.38 | 24.26 | 68086 | 16270 | 2.36% |
| 2026-03-09 | 23.52 | 23.04 | -1.04 | -4.32% | 22.40 | 23.56 | 104316 | 23884 | 3.62% |
| 2026-03-06 | 23.41 | 24.08 | 0.71 | 3.04% | 23.00 | 24.68 | 96053 | 22902 | 3.34% |
| 2026-03-05 | 23.80 | 23.37 | -0.03 | -0.13% | 23.25 | 24.06 | 59871 | 14166 | 2.08% |
| 2026-03-04 | 23.23 | 23.40 | -0.40 | -1.68% | 23.23 | 24.18 | 70240 | 16560 | 2.44% |
| 2026-03-03 | 25.86 | 23.80 | -1.69 | -6.63% | 23.80 | 25.86 | 129027 | 31823 | 4.48% |
| 2026-03-02 | 25.67 | 25.49 | -0.53 | -2.04% | 25.01 | 25.70 | 121018 | 30688 | 4.20% |
| 2026-02-27 | 25.75 | 26.02 | 0.11 | 0.42% | 25.27 | 26.10 | 100055 | 25733 | 3.47% |
| 2026-02-26 | 25.40 | 25.91 | 0.23 | 0.90% | 25.10 | 26.19 | 119127 | 30664 | 4.14% |
| 2026-02-25 | 26.40 | 25.68 | -0.85 | -3.20% | 25.45 | 26.49 | 160246 | 41245 | 5.57% |
| 2026-02-24 | 25.30 | 26.53 | 1.66 | 6.67% | 24.46 | 27.95 | 243570 | 63694 | 8.46% |
| 2026-02-13 | 24.96 | 24.87 | -0.16 | -0.64% | 24.78 | 25.58 | 95779 | 24069 | 3.33% |
| 2026-02-12 | 24.93 | 25.03 | 0.03 | 0.12% | 24.53 | 25.34 | 136180 | 34003 | 4.73% |
| 2026-02-11 | 23.01 | 25.00 | 1.85 | 7.99% | 23.01 | 25.86 | 211584 | 51757 | 7.65% |
| 2026-02-10 | 23.19 | 23.15 | -0.14 | -0.60% | 23.11 | 23.57 | 59660 | 13878 | 2.16% |
| 2026-02-09 | 22.73 | 23.29 | 0.79 | 3.51% | 22.51 | 23.49 | 85440 | 19783 | 3.09% |
| 2026-02-06 | 21.06 | 22.50 | 1.01 | 4.70% | 21.02 | 22.90 | 129607 | 28748 | 4.69% |
| 2026-02-05 | 22.28 | 21.49 | -0.87 | -3.89% | 21.36 | 22.28 | 88593 | 19170 | 3.20% |
| 2026-02-04 | 22.81 | 22.36 | -0.61 | -2.66% | 21.94 | 23.14 | 100299 | 22503 | 3.63% |
| 2026-02-03 | 22.42 | 22.97 | 0.24 | 1.06% | 22.31 | 23.13 | 83987 | 19143 | 3.04% |
| 2026-02-02 | 22.50 | 22.73 | -0.21 | -0.92% | 22.44 | 23.22 | 145147 | 33173 | 5.25% |
| 2026-01-30 | 24.76 | 22.94 | -1.94 | -7.80% | 22.09 | 24.76 | 240693 | 55463 | 8.84% |
| 2026-01-29 | 23.88 | 24.88 | 0.88 | 3.67% | 23.56 | 26.17 | 253518 | 63847 | 9.74% |
| 2026-01-28 | 23.68 | 24.00 | 0.00 | 0.00% | 23.66 | 24.88 | 159653 | 38542 | 6.14% |
| 2026-01-27 | 23.58 | 24.00 | 0.62 | 2.65% | 22.82 | 24.05 | 109643 | 25644 | 4.21% |
| 2026-01-26 | 24.66 | 23.38 | -1.24 | -5.04% | 23.30 | 24.99 | 105894 | 25188 | 4.07% |
| 2026-01-23 | 23.99 | 24.62 | 0.50 | 2.07% | 23.99 | 24.77 | 69955 | 17163 | 2.69% |
| 2026-01-22 | 24.53 | 24.12 | -0.10 | -0.41% | 24.05 | 25.17 | 62781 | 15264 | 2.41% |
| 2026-01-21 | 23.78 | 24.22 | 0.32 | 1.34% | 23.63 | 24.38 | 77439 | 18689 | 2.98% |
| 2026-01-20 | 24.60 | 23.90 | -0.91 | -3.67% | 23.65 | 24.93 | 106353 | 25578 | 4.09% |
| 2026-01-19 | 24.70 | 24.81 | 0.11 | 0.45% | 24.45 | 25.43 | 100692 | 25120 | 3.87% |
| 2026-01-16 | 24.38 | 24.70 | 0.48 | 1.98% | 24.22 | 24.86 | 78809 | 19382 | 3.03% |
| 2026-01-15 | 24.50 | 24.22 | -0.02 | -0.08% | 23.87 | 24.55 | 51493 | 12439 | 1.98% |
| 2026-01-14 | 24.21 | 24.24 | -0.01 | -0.04% | 23.88 | 24.90 | 96246 | 23503 | 3.70% |
| 2026-01-13 | 25.27 | 24.25 | -0.87 | -3.46% | 24.07 | 25.37 | 80505 | 19810 | 3.09% |
| 2026-01-12 | 24.79 | 25.12 | 0.57 | 2.32% | 24.10 | 25.13 | 99430 | 24524 | 3.82% |
| 2026-01-09 | 24.65 | 24.55 | -0.10 | -0.41% | 24.40 | 24.77 | 81570 | 20034 | 3.13% |
| 2026-01-08 | 24.68 | 24.65 | -0.03 | -0.12% | 24.50 | 25.15 | 71612 | 17754 | 2.75% |
| 2026-01-07 | 24.92 | 24.68 | -0.65 | -2.57% | 24.02 | 25.00 | 109088 | 26913 | 4.19% |
| 2026-01-06 | 25.51 | 25.33 | -0.27 | -1.05% | 24.90 | 25.66 | 82105 | 20758 | 3.16% |
| 2026-01-05 | 24.19 | 25.60 | 1.42 | 5.87% | 24.10 | 26.14 | 111110 | 28186 | 4.27% |
| 2025-12-31 | 24.56 | 24.18 | -0.27 | -1.10% | 23.80 | 24.56 | 54187 | 13061 | 2.08% |
| 2025-12-30 | 23.50 | 24.45 | 0.79 | 3.34% | 23.40 | 24.62 | 81389 | 19677 | 3.13% |
| 2025-12-29 | 23.45 | 23.66 | 0.17 | 0.72% | 23.18 | 24.05 | 45041 | 10640 | 1.73% |
| 2025-12-26 | 24.00 | 23.49 | -0.41 | -1.72% | 23.35 | 24.12 | 47552 | 11253 | 1.83% |
| 2025-12-25 | 23.57 | 23.90 | 0.33 | 1.40% | 23.41 | 24.15 | 39643 | 9413 | 1.52% |
| 2025-12-24 | 23.23 | 23.57 | 0.50 | 2.17% | 23.07 | 23.67 | 37042 | 8696 | 1.42% |
| 2025-12-23 | 23.19 | 23.07 | -0.17 | -0.73% | 22.95 | 23.35 | 36982 | 8545 | 1.42% |