当前时间：2026-05-07 15:34:32 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 | 25.93 | 26.54 | 0.60 | 2.31% | 25.71 | 26.69 | 188933 | 49726 | 1.12% |
| 2026-04-30 | 26.17 | 25.94 | -0.23 | -0.88% | 25.76 | 26.44 | 170713 | 44412 | 1.01% |
| 2026-04-29 | 25.15 | 26.17 | 1.02 | 4.06% | 25.12 | 26.66 | 242777 | 63678 | 1.44% |
| 2026-04-28 | 24.65 | 25.15 | 0.33 | 1.33% | 24.30 | 25.29 | 164634 | 41003 | 0.97% |
| 2026-04-27 | 24.93 | 24.82 | -0.11 | -0.44% | 24.75 | 25.46 | 142843 | 35845 | 0.85% |
| 2026-04-24 | 24.78 | 24.93 | 0.05 | 0.20% | 24.62 | 25.05 | 84904 | 21086 | 0.50% |
| 2026-04-23 | 25.30 | 24.88 | -0.43 | -1.70% | 24.43 | 25.43 | 144651 | 36011 | 0.86% |
| 2026-04-22 | 25.40 | 25.31 | -0.23 | -0.90% | 25.04 | 25.48 | 129946 | 32835 | 0.77% |
| 2026-04-21 | 25.55 | 25.54 | -0.14 | -0.55% | 25.34 | 25.73 | 96079 | 24537 | 0.57% |
| 2026-04-20 | 25.51 | 25.68 | 0.01 | 0.04% | 25.43 | 25.98 | 128971 | 33065 | 0.76% |
| 2026-04-17 | 25.68 | 25.67 | 0.10 | 0.39% | 25.15 | 26.00 | 161450 | 41134 | 0.96% |
| 2026-04-16 | 25.64 | 25.57 | -0.06 | -0.23% | 25.51 | 25.81 | 111320 | 28534 | 0.66% |
| 2026-04-15 | 25.57 | 25.63 | 0.13 | 0.51% | 25.50 | 26.00 | 151941 | 39017 | 0.90% |
| 2026-04-14 | 25.52 | 25.50 | -0.06 | -0.23% | 24.93 | 25.66 | 206566 | 52154 | 1.22% |
| 2026-04-13 | 25.50 | 25.56 | -0.08 | -0.31% | 24.78 | 25.80 | 171712 | 43456 | 1.02% |
| 2026-04-10 | 25.88 | 25.64 | -0.22 | -0.85% | 25.42 | 25.98 | 183090 | 46978 | 1.08% |
| 2026-04-09 | 26.02 | 25.86 | -0.36 | -1.37% | 25.47 | 26.40 | 170202 | 43892 | 1.01% |
| 2026-04-08 | 26.48 | 26.22 | 0.16 | 0.61% | 26.04 | 26.50 | 138522 | 36288 | 0.82% |
| 2026-04-07 | 25.76 | 26.06 | 0.31 | 1.20% | 25.70 | 26.47 | 90510 | 23706 | 0.54% |
| 2026-04-03 | 26.11 | 25.75 | -0.42 | -1.60% | 25.55 | 26.17 | 108363 | 27920 | 0.64% |
| 2026-04-02 | 25.95 | 26.17 | 0.13 | 0.50% | 25.74 | 26.36 | 93353 | 24374 | 0.55% |
| 2026-04-01 | 26.46 | 26.04 | -0.04 | -0.15% | 25.94 | 26.64 | 104516 | 27368 | 0.62% |
| 2026-03-31 | 25.97 | 26.08 | 0.06 | 0.23% | 25.85 | 26.68 | 161088 | 42423 | 0.95% |
| 2026-03-30 | 24.57 | 26.02 | 1.08 | 4.33% | 24.57 | 26.19 | 186257 | 47779 | 1.10% |
| 2026-03-27 | 25.15 | 24.94 | -0.24 | -0.95% | 24.87 | 25.72 | 125642 | 31557 | 0.74% |
| 2026-03-26 | 25.01 | 25.18 | -0.30 | -1.18% | 24.84 | 25.64 | 158019 | 39908 | 0.94% |
| 2026-03-25 | 25.45 | 25.48 | 0.15 | 0.59% | 25.11 | 25.80 | 108968 | 27822 | 0.64% |
| 2026-03-24 | 24.80 | 25.33 | 0.83 | 3.39% | 24.43 | 25.53 | 153883 | 38467 | 0.91% |
| 2026-03-23 | 25.00 | 24.50 | -0.95 | -3.73% | 24.13 | 25.00 | 162477 | 39819 | 0.96% |
| 2026-03-20 | 25.86 | 25.45 | -0.35 | -1.36% | 25.38 | 26.02 | 144814 | 37172 | 0.86% |
| 2026-03-19 | 26.42 | 25.80 | -0.83 | -3.12% | 25.70 | 26.72 | 126388 | 32963 | 0.75% |
| 2026-03-18 | 26.54 | 26.63 | 0.10 | 0.38% | 26.08 | 26.77 | 120202 | 31716 | 0.71% |
| 2026-03-17 | 26.33 | 26.53 | 0.35 | 1.34% | 26.33 | 27.28 | 178878 | 47997 | 1.06% |
| 2026-03-16 | 26.06 | 26.18 | 0.10 | 0.38% | 25.98 | 26.68 | 154326 | 40544 | 0.91% |
| 2026-03-13 | 26.20 | 26.08 | -0.12 | -0.46% | 25.99 | 27.05 | 179436 | 47537 | 1.06% |
| 2026-03-12 | 27.00 | 26.20 | -0.98 | -3.61% | 26.08 | 27.07 | 250906 | 66337 | 1.49% |
| 2026-03-11 | 27.57 | 27.18 | -0.40 | -1.45% | 26.75 | 27.75 | 184952 | 50191 | 1.09% |
| 2026-03-10 | 27.24 | 27.58 | 0.50 | 1.85% | 27.14 | 27.63 | 119504 | 32786 | 0.71% |
| 2026-03-09 | 27.30 | 27.08 | -0.69 | -2.48% | 26.66 | 27.68 | 244888 | 66123 | 1.45% |
| 2026-03-06 | 28.00 | 27.77 | -0.32 | -1.14% | 27.62 | 28.17 | 200528 | 55860 | 1.19% |
| 2026-03-05 | 29.00 | 28.09 | -0.57 | -1.99% | 28.00 | 29.27 | 190422 | 53845 | 1.13% |
| 2026-03-04 | 28.56 | 28.66 | -0.34 | -1.17% | 28.41 | 29.18 | 173036 | 49714 | 1.02% |
| 2026-03-03 | 29.82 | 29.00 | -0.48 | -1.63% | 28.82 | 29.82 | 287574 | 84115 | 1.70% |
| 2026-03-02 | 27.58 | 29.48 | 1.49 | 5.32% | 27.57 | 29.74 | 390106 | 113242 | 2.31% |
| 2026-02-27 | 28.25 | 27.99 | -0.26 | -0.92% | 27.77 | 28.41 | 113603 | 31879 | 0.67% |
| 2026-02-26 | 28.65 | 28.25 | -0.43 | -1.50% | 27.90 | 28.65 | 170261 | 47955 | 1.01% |
| 2026-02-25 | 27.62 | 28.68 | 1.12 | 4.06% | 27.60 | 29.15 | 302506 | 86566 | 1.79% |
| 2026-02-24 | 27.34 | 27.56 | 0.51 | 1.89% | 26.95 | 27.78 | 183083 | 50053 | 1.08% |
| 2026-02-13 | 28.14 | 27.05 | -1.10 | -3.91% | 27.01 | 28.35 | 224873 | 61575 | 1.33% |
| 2026-02-12 | 28.63 | 28.15 | -0.63 | -2.19% | 28.02 | 28.96 | 183110 | 51871 | 1.08% |
| 2026-02-11 | 28.22 | 28.78 | 0.54 | 1.91% | 28.12 | 29.10 | 192455 | 55291 | 1.14% |
| 2026-02-10 | 28.69 | 28.24 | -0.41 | -1.43% | 27.76 | 28.73 | 203184 | 57217 | 1.20% |
| 2026-02-09 | 28.79 | 28.65 | 0.05 | 0.17% | 28.28 | 28.90 | 189972 | 54275 | 1.12% |
| 2026-02-06 | 29.17 | 28.60 | -0.68 | -2.32% | 28.52 | 29.43 | 234799 | 67871 | 1.39% |
| 2026-02-05 | 29.54 | 29.28 | -0.27 | -0.91% | 28.96 | 29.80 | 240890 | 70636 | 1.43% |
| 2026-02-04 | 28.01 | 29.55 | 1.57 | 5.61% | 27.92 | 29.70 | 526078 | 154120 | 3.11% |
| 2026-02-03 | 27.20 | 27.98 | 1.08 | 4.01% | 27.00 | 28.16 | 336490 | 92776 | 1.99% |
| 2026-02-02 | 27.62 | 26.90 | -1.00 | -3.58% | 26.77 | 27.69 | 334135 | 90464 | 1.98% |
| 2026-01-30 | 28.50 | 27.90 | -0.64 | -2.24% | 27.65 | 28.88 | 261440 | 73464 | 1.55% |
| 2026-01-29 | 27.32 | 28.54 | 1.10 | 4.01% | 27.27 | 28.80 | 605346 | 171525 | 3.58% |
| 2026-01-28 | 27.53 | 27.44 | -0.11 | -0.40% | 26.93 | 28.00 | 325674 | 89629 | 1.93% |
| 2026-01-27 | 27.70 | 27.55 | -0.08 | -0.29% | 27.47 | 28.38 | 308348 | 85958 | 1.83% |