当前时间：2026-05-06 15:59:53 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-30 | 29.59 | 29.04 | -0.69 | -2.32% | 28.93 | 30.06 | 176803 | 51666 | 4.60% |
| 2026-04-29 | 28.12 | 29.73 | 1.44 | 5.09% | 27.97 | 30.18 | 279977 | 81951 | 7.28% |
| 2026-04-28 | 28.47 | 28.29 | -0.35 | -1.22% | 28.04 | 28.78 | 124890 | 35454 | 3.25% |
| 2026-04-27 | 28.87 | 28.64 | -0.28 | -0.97% | 28.40 | 29.28 | 158761 | 45491 | 4.13% |
| 2026-04-24 | 28.60 | 28.92 | 0.15 | 0.52% | 28.38 | 29.40 | 246197 | 71405 | 6.40% |
| 2026-04-23 | 29.80 | 28.77 | -1.40 | -4.64% | 27.97 | 30.00 | 292989 | 84064 | 7.62% |
| 2026-04-22 | 29.42 | 30.17 | 0.53 | 1.79% | 29.42 | 31.50 | 410285 | 124207 | 10.67% |
| 2026-04-21 | 27.63 | 29.64 | 2.00 | 7.24% | 27.37 | 29.78 | 323771 | 92848 | 8.42% |
| 2026-04-20 | 27.82 | 27.64 | -0.18 | -0.65% | 27.54 | 27.90 | 77938 | 21582 | 2.03% |
| 2026-04-17 | 27.24 | 27.82 | 0.52 | 1.90% | 27.15 | 28.00 | 126114 | 35045 | 3.28% |
| 2026-04-16 | 27.24 | 27.30 | 0.13 | 0.48% | 27.04 | 27.67 | 83758 | 22939 | 2.18% |
| 2026-04-15 | 27.60 | 27.17 | -0.40 | -1.45% | 27.10 | 27.61 | 85369 | 23279 | 2.22% |
| 2026-04-14 | 27.30 | 27.57 | 0.36 | 1.32% | 27.07 | 27.60 | 124324 | 34028 | 3.23% |
| 2026-04-13 | 26.50 | 27.21 | 0.35 | 1.30% | 26.50 | 27.30 | 154334 | 41694 | 4.01% |
| 2026-04-10 | 25.63 | 26.86 | 1.42 | 5.58% | 25.62 | 27.60 | 271581 | 73398 | 7.06% |
| 2026-04-09 | 25.00 | 25.44 | 0.18 | 0.71% | 24.67 | 25.67 | 99875 | 25273 | 2.60% |
| 2026-04-08 | 25.27 | 25.26 | 0.38 | 1.53% | 25.00 | 25.39 | 116173 | 29289 | 3.02% |
| 2026-04-07 | 24.67 | 24.88 | 0.32 | 1.30% | 24.45 | 25.29 | 64373 | 16015 | 1.67% |
| 2026-04-03 | 25.78 | 24.56 | -1.11 | -4.32% | 24.53 | 25.78 | 99762 | 24838 | 2.59% |
| 2026-04-02 | 26.00 | 25.67 | -0.58 | -2.21% | 25.32 | 26.39 | 96538 | 24910 | 2.51% |
| 2026-04-01 | 26.48 | 26.25 | 0.21 | 0.81% | 25.98 | 26.74 | 106217 | 27917 | 2.76% |
| 2026-03-31 | 27.15 | 26.04 | -1.26 | -4.62% | 26.01 | 27.24 | 147800 | 39266 | 3.84% |
| 2026-03-30 | 27.14 | 27.30 | -0.12 | -0.44% | 26.62 | 27.50 | 129382 | 35026 | 3.36% |
| 2026-03-27 | 27.08 | 27.42 | -0.11 | -0.40% | 26.90 | 27.63 | 143782 | 39221 | 3.74% |
| 2026-03-26 | 27.78 | 27.53 | -0.46 | -1.64% | 27.37 | 28.16 | 152473 | 42244 | 3.97% |
| 2026-03-25 | 28.23 | 27.99 | -0.45 | -1.58% | 27.81 | 28.54 | 212972 | 59808 | 5.54% |
| 2026-03-24 | 27.14 | 28.44 | 1.83 | 6.88% | 26.71 | 28.50 | 282056 | 78283 | 7.33% |
| 2026-03-23 | 27.38 | 26.61 | -1.14 | -4.11% | 26.54 | 27.70 | 174591 | 47250 | 4.54% |
| 2026-03-20 | 26.83 | 27.75 | 0.92 | 3.43% | 26.79 | 28.18 | 238194 | 65887 | 6.19% |
| 2026-03-19 | 26.51 | 26.83 | 0.04 | 0.15% | 26.32 | 26.97 | 75053 | 20035 | 1.95% |
| 2026-03-18 | 26.90 | 26.79 | -0.09 | -0.33% | 26.36 | 26.99 | 63596 | 16934 | 1.65% |
| 2026-03-17 | 27.47 | 26.88 | -0.49 | -1.79% | 26.85 | 28.00 | 90527 | 24751 | 2.35% |
| 2026-03-16 | 27.12 | 27.37 | 0.28 | 1.03% | 26.63 | 27.55 | 117808 | 32056 | 3.06% |
| 2026-03-13 | 26.66 | 27.09 | 0.29 | 1.08% | 26.61 | 27.80 | 153630 | 42041 | 4.00% |
| 2026-03-12 | 26.63 | 26.80 | 0.21 | 0.79% | 26.38 | 26.82 | 83441 | 22206 | 2.17% |
| 2026-03-11 | 25.78 | 26.59 | 0.77 | 2.98% | 25.70 | 27.05 | 128616 | 34195 | 3.34% |
| 2026-03-10 | 25.68 | 25.82 | 0.28 | 1.10% | 25.65 | 25.87 | 43037 | 11098 | 1.12% |
| 2026-03-09 | 25.05 | 25.54 | 0.14 | 0.55% | 24.61 | 25.64 | 68858 | 17246 | 1.79% |
| 2026-03-06 | 25.32 | 25.40 | 0.12 | 0.47% | 25.20 | 25.56 | 31854 | 8105 | 0.83% |
| 2026-03-05 | 25.56 | 25.28 | 0.15 | 0.60% | 25.19 | 25.68 | 41165 | 10499 | 1.07% |
| 2026-03-04 | 25.00 | 25.13 | -0.34 | -1.33% | 25.00 | 25.61 | 47250 | 11925 | 1.23% |
| 2026-03-03 | 25.86 | 25.47 | -0.29 | -1.13% | 25.41 | 26.26 | 70736 | 18219 | 1.84% |
| 2026-03-02 | 26.25 | 25.76 | -0.77 | -2.90% | 25.52 | 26.34 | 70223 | 18150 | 1.83% |
| 2026-02-27 | 26.55 | 26.53 | -0.13 | -0.49% | 26.39 | 26.72 | 46223 | 12252 | 1.20% |
| 2026-02-26 | 26.97 | 26.66 | -0.14 | -0.52% | 26.60 | 26.97 | 49983 | 13341 | 1.30% |
| 2026-02-25 | 26.66 | 26.80 | 0.14 | 0.53% | 26.66 | 26.96 | 51248 | 13765 | 1.33% |
| 2026-02-24 | 26.63 | 26.66 | 0.24 | 0.91% | 26.43 | 26.79 | 38586 | 10280 | 1.00% |
| 2026-02-13 | 26.61 | 26.42 | -0.28 | -1.05% | 26.42 | 26.87 | 53032 | 14144 | 1.38% |
| 2026-02-12 | 26.38 | 26.70 | 0.39 | 1.48% | 26.31 | 27.30 | 84937 | 22825 | 2.21% |
| 2026-02-11 | 26.16 | 26.31 | 0.15 | 0.57% | 26.08 | 26.40 | 25828 | 6796 | 0.67% |
| 2026-02-10 | 26.28 | 26.16 | -0.14 | -0.53% | 26.15 | 26.42 | 37274 | 9797 | 0.97% |
| 2026-02-09 | 26.15 | 26.30 | 0.29 | 1.11% | 26.12 | 26.34 | 43501 | 11404 | 1.13% |
| 2026-02-06 | 25.58 | 26.01 | 0.22 | 0.85% | 25.41 | 26.25 | 51581 | 13400 | 1.34% |
| 2026-02-05 | 25.99 | 25.79 | -0.28 | -1.07% | 25.63 | 25.99 | 34144 | 8803 | 0.89% |
| 2026-02-04 | 25.72 | 26.07 | 0.29 | 1.12% | 25.58 | 26.07 | 42180 | 10903 | 1.10% |
| 2026-02-03 | 25.55 | 25.78 | 0.36 | 1.42% | 25.41 | 25.80 | 31886 | 8183 | 0.83% |
| 2026-02-02 | 25.98 | 25.42 | -0.63 | -2.42% | 25.40 | 26.02 | 54468 | 13999 | 1.42% |
| 2026-01-30 | 25.80 | 26.05 | 0.24 | 0.93% | 25.34 | 26.09 | 60553 | 15597 | 1.57% |
| 2026-01-29 | 25.90 | 25.81 | -0.15 | -0.58% | 25.58 | 26.09 | 52782 | 13657 | 1.37% |
| 2026-01-28 | 26.19 | 25.96 | -0.30 | -1.14% | 25.93 | 26.25 | 47023 | 12242 | 1.22% |
| 2026-01-27 | 26.49 | 26.26 | -0.43 | -1.61% | 25.54 | 26.60 | 99990 | 25991 | 2.60% |
| 2026-01-26 | 27.30 | 26.69 | -0.54 | -1.98% | 26.50 | 27.36 | 102140 | 27337 | 2.66% |