当前时间：2026-05-08 17:00:17 星期五休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-08 | 27.00 | 26.51 | -0.63 | -2.32% | 26.28 | 27.36 | 619046 | 164913 | 13.64% |
| 2026-05-07 | 29.50 | 27.14 | -2.86 | -9.53% | 27.00 | 29.57 | 1057079 | 291965 | 23.30% |
| 2026-05-06 | 31.25 | 30.00 | -1.72 | -5.42% | 29.65 | 31.39 | 923101 | 279461 | 20.35% |
| 2026-04-30 | 29.25 | 31.72 | 2.88 | 9.99% | 28.93 | 31.72 | 651842 | 197291 | 14.37% |
| 2026-04-29 | 28.00 | 28.84 | 1.37 | 4.99% | 27.70 | 29.49 | 513634 | 147348 | 11.32% |
| 2026-04-28 | 27.43 | 27.47 | 0.07 | 0.26% | 27.24 | 28.14 | 506947 | 140329 | 11.17% |
| 2026-04-27 | 25.90 | 27.40 | 1.61 | 6.24% | 25.61 | 27.80 | 597712 | 161408 | 13.17% |
| 2026-04-24 | 26.01 | 25.79 | 0.82 | 3.28% | 25.19 | 26.60 | 493278 | 127781 | 10.87% |
| 2026-04-23 | 26.08 | 24.97 | -1.11 | -4.26% | 24.54 | 26.15 | 412704 | 103373 | 9.10% |
| 2026-04-22 | 26.08 | 26.08 | -0.29 | -1.10% | 25.80 | 26.39 | 315924 | 82258 | 6.96% |
| 2026-04-21 | 26.45 | 26.37 | 0.04 | 0.15% | 25.58 | 26.95 | 434391 | 114153 | 9.57% |
| 2026-04-20 | 25.14 | 26.33 | 1.13 | 4.48% | 25.04 | 26.36 | 533640 | 137602 | 11.76% |
| 2026-04-17 | 24.50 | 25.20 | 0.75 | 3.07% | 24.19 | 25.65 | 455920 | 113662 | 10.05% |
| 2026-04-16 | 24.12 | 24.45 | 0.37 | 1.54% | 23.70 | 24.55 | 326135 | 79146 | 7.19% |
| 2026-04-15 | 25.03 | 24.08 | -1.17 | -4.63% | 23.89 | 25.08 | 429564 | 104257 | 9.47% |
| 2026-04-14 | 23.46 | 25.25 | 1.63 | 6.90% | 23.33 | 25.36 | 606006 | 148328 | 13.36% |
| 2026-04-13 | 24.00 | 23.62 | -0.26 | -1.09% | 22.55 | 24.20 | 477296 | 110518 | 10.52% |
| 2026-04-10 | 23.81 | 23.88 | 0.07 | 0.29% | 23.65 | 24.58 | 366731 | 88229 | 8.08% |
| 2026-04-09 | 24.11 | 23.81 | -0.16 | -0.67% | 23.33 | 24.25 | 311946 | 73966 | 6.88% |
| 2026-04-08 | 23.51 | 23.97 | -0.93 | -3.73% | 23.30 | 24.11 | 508410 | 121087 | 11.21% |
| 2026-04-07 | 23.89 | 24.90 | 1.16 | 4.89% | 23.88 | 25.50 | 449409 | 111650 | 9.91% |
| 2026-04-03 | 25.18 | 23.74 | -1.43 | -5.68% | 23.09 | 25.29 | 464445 | 110479 | 10.24% |
| 2026-04-02 | 25.56 | 25.17 | 0.12 | 0.48% | 24.82 | 26.46 | 428349 | 109193 | 9.44% |
| 2026-04-01 | 25.30 | 25.05 | -0.75 | -2.91% | 24.50 | 25.88 | 389102 | 97649 | 8.58% |
| 2026-03-31 | 26.78 | 25.80 | -0.99 | -3.70% | 25.65 | 27.53 | 372876 | 98322 | 8.22% |
| 2026-03-30 | 26.15 | 26.79 | 1.19 | 4.65% | 26.13 | 27.55 | 510315 | 137019 | 11.25% |
| 2026-03-27 | 24.41 | 25.60 | 0.93 | 3.77% | 24.41 | 26.10 | 537654 | 137006 | 11.85% |
| 2026-03-26 | 24.47 | 24.67 | 0.29 | 1.19% | 24.47 | 25.45 | 421096 | 104659 | 9.28% |
| 2026-03-25 | 24.70 | 24.38 | -0.26 | -1.06% | 23.98 | 24.95 | 336442 | 82272 | 7.42% |
| 2026-03-24 | 25.47 | 24.64 | -0.43 | -1.72% | 23.77 | 25.49 | 378786 | 92437 | 8.35% |
| 2026-03-23 | 24.50 | 25.07 | 0.30 | 1.21% | 24.18 | 26.44 | 548355 | 139588 | 12.09% |
| 2026-03-20 | 26.30 | 24.77 | -1.61 | -6.10% | 24.75 | 26.30 | 496859 | 126719 | 10.95% |
| 2026-03-19 | 27.35 | 26.38 | -0.01 | -0.04% | 26.06 | 28.28 | 697027 | 187617 | 15.36% |
| 2026-03-18 | 26.72 | 26.39 | -0.39 | -1.46% | 25.64 | 26.95 | 393041 | 102581 | 8.66% |
| 2026-03-17 | 27.09 | 26.78 | -0.80 | -2.90% | 26.41 | 28.33 | 506235 | 136704 | 11.16% |
| 2026-03-16 | 28.50 | 27.58 | -0.44 | -1.57% | 26.80 | 29.25 | 673596 | 188621 | 14.85% |
| 2026-03-13 | 28.16 | 28.02 | 0.45 | 1.63% | 27.80 | 30.31 | 734748 | 212765 | 16.19% |
| 2026-03-12 | 28.00 | 27.57 | 0.05 | 0.18% | 27.41 | 29.09 | 833858 | 234381 | 18.38% |
| 2026-03-11 | 25.00 | 27.52 | 2.50 | 9.99% | 25.00 | 27.52 | 527300 | 139812 | 11.62% |
| 2026-03-10 | 25.66 | 25.02 | -1.64 | -6.15% | 24.81 | 25.95 | 614261 | 154627 | 13.54% |
| 2026-03-09 | 28.00 | 26.66 | 0.34 | 1.29% | 26.50 | 28.90 | 952642 | 261912 | 21.00% |
| 2026-03-06 | 24.03 | 26.32 | 2.39 | 9.99% | 23.53 | 26.32 | 646185 | 161972 | 14.24% |
| 2026-03-05 | 24.50 | 23.93 | -0.50 | -2.05% | 23.35 | 24.63 | 534188 | 127388 | 11.77% |
| 2026-03-04 | 25.04 | 24.43 | -1.14 | -4.46% | 23.53 | 25.09 | 611521 | 148766 | 13.48% |
| 2026-03-03 | 24.80 | 25.57 | 0.77 | 3.10% | 23.69 | 26.33 | 935129 | 233286 | 20.61% |
| 2026-03-02 | 23.60 | 24.80 | 1.93 | 8.44% | 22.97 | 25.16 | 875082 | 211476 | 19.29% |
| 2026-02-27 | 23.57 | 22.87 | -0.79 | -3.34% | 22.66 | 23.63 | 361287 | 82694 | 7.96% |
| 2026-02-26 | 24.28 | 23.66 | -0.62 | -2.55% | 23.48 | 24.35 | 325795 | 77385 | 7.18% |
| 2026-02-25 | 24.00 | 24.28 | 0.53 | 2.23% | 23.45 | 24.45 | 479181 | 115393 | 10.56% |
| 2026-02-24 | 24.25 | 23.75 | -0.25 | -1.04% | 23.43 | 24.46 | 599080 | 142829 | 13.20% |
| 2026-02-13 | 22.55 | 24.00 | 1.54 | 6.86% | 22.40 | 24.71 | 1069926 | 257499 | 23.58% |
| 2026-02-12 | 20.47 | 22.46 | 2.04 | 9.99% | 20.46 | 22.46 | 579029 | 127968 | 12.76% |
| 2026-02-11 | 19.60 | 20.42 | 1.00 | 5.15% | 19.49 | 20.64 | 342509 | 69060 | 7.55% |
| 2026-02-10 | 19.83 | 19.42 | -0.38 | -1.92% | 19.40 | 19.83 | 141443 | 27598 | 3.12% |
| 2026-02-09 | 19.56 | 19.80 | 0.48 | 2.48% | 19.31 | 20.26 | 258199 | 51122 | 5.69% |
| 2026-02-06 | 18.75 | 19.32 | 0.31 | 1.63% | 18.58 | 19.83 | 209978 | 40548 | 4.63% |
| 2026-02-05 | 19.40 | 19.01 | -0.53 | -2.71% | 18.91 | 19.49 | 182948 | 34932 | 4.03% |
| 2026-02-04 | 19.99 | 19.54 | -0.45 | -2.25% | 19.26 | 20.09 | 235162 | 46000 | 5.18% |
| 2026-02-03 | 19.68 | 19.99 | 0.68 | 3.52% | 19.39 | 20.12 | 249885 | 49379 | 5.51% |
| 2026-02-02 | 20.03 | 19.31 | -1.34 | -6.49% | 19.31 | 20.36 | 364244 | 71919 | 8.03% |
| 2026-01-30 | 21.02 | 20.65 | -0.57 | -2.69% | 20.04 | 21.10 | 358013 | 73562 | 7.89% |
| 2026-01-29 | 22.32 | 21.22 | -1.22 | -5.44% | 21.21 | 22.68 | 451028 | 98263 | 9.94% |
| 2026-01-28 | 22.69 | 22.44 | 0.19 | 0.85% | 21.78 | 23.25 | 421990 | 94412 | 9.30% |