当前时间：2026-05-07 04:10:45 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-06 | 25.25 | 25.88 | 0.69 | 2.74% | 25.25 | 25.91 | 277233 | 71269 | 2.74% |
| 2026-04-30 | 25.32 | 25.19 | -0.18 | -0.71% | 25.07 | 25.35 | 164228 | 41314 | 1.62% |
| 2026-04-29 | 24.96 | 25.37 | 0.40 | 1.60% | 24.96 | 25.40 | 223382 | 56477 | 2.21% |
| 2026-04-28 | 25.73 | 24.97 | -0.77 | -2.99% | 24.93 | 25.73 | 305852 | 77040 | 3.02% |
| 2026-04-27 | 25.79 | 25.74 | -0.06 | -0.23% | 25.55 | 25.91 | 169084 | 43511 | 1.67% |
| 2026-04-24 | 26.15 | 25.80 | -0.35 | -1.34% | 25.70 | 26.25 | 199333 | 51548 | 1.97% |
| 2026-04-23 | 26.24 | 26.15 | -0.09 | -0.34% | 25.80 | 26.67 | 302087 | 79187 | 2.99% |
| 2026-04-22 | 26.18 | 26.24 | 0.08 | 0.31% | 26.08 | 26.40 | 259321 | 68003 | 2.56% |
| 2026-04-21 | 26.41 | 26.16 | -0.25 | -0.95% | 25.97 | 26.43 | 226995 | 59337 | 2.24% |
| 2026-04-20 | 25.51 | 26.41 | 0.75 | 2.92% | 25.45 | 26.45 | 424032 | 110411 | 4.19% |
| 2026-04-17 | 26.05 | 25.66 | -0.38 | -1.46% | 25.50 | 26.05 | 305872 | 78523 | 3.02% |
| 2026-04-16 | 26.00 | 26.04 | -0.20 | -0.76% | 25.66 | 26.10 | 316037 | 81897 | 3.12% |
| 2026-04-15 | 25.87 | 26.24 | 0.45 | 1.74% | 25.70 | 26.48 | 525419 | 137465 | 5.19% |
| 2026-04-14 | 25.70 | 25.79 | 0.13 | 0.51% | 25.17 | 25.81 | 588058 | 149748 | 5.81% |
| 2026-04-13 | 26.03 | 25.66 | -2.82 | -9.90% | 25.63 | 26.30 | 909602 | 234269 | 8.99% |
| 2026-04-10 | 28.25 | 28.48 | 0.47 | 1.68% | 28.13 | 28.73 | 231383 | 65827 | 2.29% |
| 2026-04-09 | 28.00 | 28.01 | -0.20 | -0.71% | 27.71 | 28.16 | 168446 | 47039 | 1.66% |
| 2026-04-08 | 27.55 | 28.21 | 1.36 | 5.07% | 27.55 | 28.23 | 286171 | 80151 | 2.83% |
| 2026-04-07 | 26.91 | 26.85 | -0.06 | -0.22% | 26.65 | 27.18 | 127258 | 34199 | 1.26% |
| 2026-04-03 | 27.45 | 26.91 | -0.49 | -1.79% | 26.85 | 27.60 | 157959 | 42783 | 1.56% |
| 2026-04-02 | 27.74 | 27.40 | -0.32 | -1.15% | 27.25 | 28.17 | 194944 | 53998 | 1.93% |
| 2026-04-01 | 27.65 | 27.72 | 0.55 | 2.02% | 27.44 | 27.75 | 160181 | 44264 | 1.58% |
| 2026-03-31 | 27.68 | 27.17 | -0.61 | -2.20% | 27.15 | 28.05 | 172676 | 47597 | 1.71% |
| 2026-03-30 | 27.79 | 27.78 | -0.37 | -1.31% | 27.01 | 27.92 | 229526 | 63027 | 2.27% |
| 2026-03-27 | 27.58 | 28.15 | 0.12 | 0.43% | 27.50 | 28.40 | 178269 | 49998 | 1.76% |
| 2026-03-26 | 28.95 | 28.03 | -1.04 | -3.58% | 27.99 | 28.96 | 279017 | 79098 | 2.76% |
| 2026-03-25 | 28.81 | 29.07 | 0.48 | 1.68% | 28.66 | 29.32 | 289473 | 84096 | 2.86% |
| 2026-03-24 | 28.60 | 28.59 | 0.42 | 1.49% | 27.81 | 28.79 | 307861 | 87285 | 3.04% |
| 2026-03-23 | 27.88 | 28.17 | -0.33 | -1.16% | 27.59 | 29.08 | 362809 | 102870 | 3.59% |
| 2026-03-20 | 28.69 | 28.50 | -0.15 | -0.52% | 28.48 | 29.28 | 317044 | 91359 | 3.13% |
| 2026-03-19 | 28.86 | 28.65 | -0.78 | -2.65% | 28.50 | 29.09 | 291775 | 83978 | 2.88% |
| 2026-03-18 | 29.06 | 29.43 | 0.47 | 1.62% | 28.62 | 29.48 | 318967 | 92923 | 3.15% |
| 2026-03-17 | 30.33 | 28.96 | -1.09 | -3.63% | 28.92 | 30.47 | 432712 | 128347 | 4.28% |
| 2026-03-16 | 31.43 | 30.05 | -0.95 | -3.06% | 29.82 | 31.45 | 365224 | 110298 | 3.61% |
| 2026-03-13 | 32.09 | 31.00 | -1.34 | -4.14% | 30.91 | 32.26 | 403820 | 127427 | 3.99% |
| 2026-03-12 | 32.99 | 32.34 | -0.64 | -1.94% | 31.78 | 33.09 | 450356 | 145488 | 4.45% |
| 2026-03-11 | 33.54 | 32.98 | -0.64 | -1.90% | 32.82 | 33.86 | 529568 | 175649 | 5.23% |
| 2026-03-10 | 33.70 | 33.62 | -0.35 | -1.03% | 33.32 | 34.65 | 617188 | 208843 | 6.10% |
| 2026-03-09 | 33.60 | 33.97 | 0.34 | 1.01% | 33.00 | 34.46 | 762534 | 257407 | 7.54% |
| 2026-03-06 | 33.29 | 33.63 | -0.15 | -0.44% | 33.06 | 34.42 | 761927 | 257668 | 7.53% |
| 2026-03-05 | 32.41 | 33.78 | 2.11 | 6.66% | 32.21 | 33.98 | 950949 | 316222 | 9.40% |
| 2026-03-04 | 30.60 | 31.67 | 0.73 | 2.36% | 30.48 | 32.33 | 548091 | 174567 | 5.42% |
| 2026-03-03 | 32.30 | 30.94 | -1.34 | -4.15% | 30.90 | 32.38 | 483032 | 151519 | 4.77% |
| 2026-03-02 | 31.15 | 32.28 | 0.38 | 1.19% | 31.11 | 33.08 | 616469 | 199310 | 6.09% |
| 2026-02-27 | 31.77 | 31.90 | -0.10 | -0.31% | 31.42 | 32.08 | 315819 | 100124 | 3.12% |
| 2026-02-26 | 31.39 | 32.00 | 0.43 | 1.36% | 31.11 | 32.15 | 420181 | 133854 | 4.15% |
| 2026-02-25 | 31.46 | 31.57 | 0.05 | 0.16% | 31.20 | 31.96 | 351442 | 110555 | 3.47% |
| 2026-02-24 | 30.61 | 31.52 | 1.36 | 4.51% | 30.46 | 31.77 | 459742 | 144144 | 4.54% |
| 2026-02-13 | 30.71 | 30.16 | -0.86 | -2.77% | 30.11 | 30.77 | 263961 | 80203 | 2.61% |
| 2026-02-12 | 30.49 | 31.02 | 0.86 | 2.85% | 30.06 | 31.34 | 381631 | 117650 | 3.77% |
| 2026-02-11 | 30.23 | 30.16 | -0.27 | -0.89% | 30.06 | 30.77 | 181861 | 55162 | 1.80% |
| 2026-02-10 | 30.14 | 30.43 | 0.18 | 0.60% | 29.83 | 30.59 | 211240 | 64078 | 2.09% |
| 2026-02-09 | 30.16 | 30.25 | 0.43 | 1.44% | 29.72 | 30.33 | 221598 | 66622 | 2.19% |
| 2026-02-06 | 29.19 | 29.82 | 0.32 | 1.08% | 29.10 | 30.33 | 288329 | 86230 | 2.85% |
| 2026-02-05 | 31.06 | 29.50 | -1.84 | -5.87% | 29.34 | 31.19 | 462703 | 138151 | 4.57% |
| 2026-02-04 | 31.39 | 31.34 | -0.30 | -0.95% | 30.84 | 31.66 | 349850 | 109111 | 3.46% |
| 2026-02-03 | 30.77 | 31.64 | 0.88 | 2.86% | 30.53 | 31.64 | 546816 | 170698 | 5.40% |
| 2026-02-02 | 30.61 | 30.76 | 0.93 | 3.12% | 30.34 | 31.76 | 748321 | 232119 | 7.40% |
| 2026-01-30 | 30.26 | 29.83 | -0.54 | -1.78% | 28.89 | 30.60 | 363986 | 107862 | 3.60% |
| 2026-01-29 | 30.65 | 30.37 | -0.58 | -1.87% | 30.16 | 31.00 | 334979 | 102202 | 3.31% |
| 2026-01-28 | 30.82 | 30.95 | 0.02 | 0.06% | 30.66 | 31.29 | 330821 | 102259 | 3.27% |
| 2026-01-27 | 31.23 | 30.93 | -0.56 | -1.78% | 30.11 | 31.23 | 477727 | 146550 | 4.72% |