当前时间：2026-05-09 10:19:48 星期六休市中
| 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 | 27.77 | 28.24 | 0.39 | 1.40% | 27.60 | 28.56 | 25399 | 7147 | 3.23% |
| 2026-05-07 | 27.68 | 27.85 | 0.22 | 0.80% | 27.05 | 28.23 | 28069 | 7809 | 3.57% |
| 2026-05-06 | 26.90 | 27.63 | 0.73 | 2.71% | 26.89 | 28.45 | 32015 | 8907 | 4.08% |
| 2026-04-30 | 26.91 | 26.90 | -0.08 | -0.30% | 26.75 | 27.28 | 17620 | 4750 | 2.24% |
| 2026-04-29 | 26.82 | 26.98 | 0.08 | 0.30% | 26.63 | 27.27 | 22815 | 6166 | 2.90% |
| 2026-04-28 | 27.74 | 26.90 | -0.84 | -3.03% | 26.80 | 27.74 | 24305 | 6615 | 3.09% |
| 2026-04-27 | 27.60 | 27.74 | 0.30 | 1.09% | 27.37 | 28.50 | 27997 | 7780 | 3.56% |
| 2026-04-24 | 28.30 | 27.44 | -0.48 | -1.72% | 27.18 | 28.38 | 33794 | 9325 | 4.30% |
| 2026-04-23 | 28.03 | 27.92 | -0.11 | -0.39% | 27.75 | 28.60 | 24870 | 6961 | 3.17% |
| 2026-04-22 | 27.49 | 28.03 | 0.30 | 1.08% | 27.49 | 28.29 | 33401 | 9335 | 4.25% |
| 2026-04-21 | 28.68 | 27.73 | -0.68 | -2.39% | 27.41 | 28.68 | 43310 | 12030 | 5.51% |
| 2026-04-20 | 28.26 | 28.41 | 0.42 | 1.50% | 27.88 | 28.76 | 54969 | 15515 | 7.00% |
| 2026-04-17 | 28.02 | 27.99 | 0.27 | 0.97% | 27.41 | 28.33 | 73419 | 20386 | 9.35% |
| 2026-04-16 | 25.19 | 27.72 | 2.52 | 10.00% | 25.02 | 27.72 | 52520 | 14136 | 6.69% |
| 2026-04-15 | 25.40 | 25.20 | -0.15 | -0.59% | 25.16 | 25.90 | 15974 | 4059 | 2.03% |
| 2026-04-14 | 24.99 | 25.35 | 0.52 | 2.09% | 24.85 | 25.44 | 23357 | 5872 | 2.97% |
| 2026-04-13 | 25.12 | 24.83 | -0.43 | -1.70% | 24.65 | 25.19 | 17112 | 4255 | 2.18% |
| 2026-04-10 | 25.11 | 25.26 | 0.16 | 0.64% | 25.10 | 25.77 | 25168 | 6400 | 3.20% |
| 2026-04-09 | 25.51 | 25.10 | -0.58 | -2.26% | 25.00 | 25.84 | 20874 | 5297 | 2.66% |
| 2026-04-08 | 25.29 | 25.68 | 0.51 | 2.03% | 25.29 | 25.93 | 25155 | 6451 | 3.20% |
| 2026-04-07 | 24.90 | 25.17 | 0.29 | 1.17% | 24.75 | 25.84 | 33949 | 8539 | 4.32% |
| 2026-04-03 | 26.08 | 24.88 | -0.50 | -1.97% | 24.65 | 26.08 | 21238 | 5313 | 2.70% |
| 2026-04-02 | 25.60 | 25.38 | -0.24 | -0.94% | 25.18 | 26.15 | 32442 | 8340 | 4.13% |
| 2026-04-01 | 25.43 | 25.62 | 0.45 | 1.79% | 25.18 | 25.67 | 29384 | 7469 | 3.74% |
| 2026-03-31 | 25.02 | 25.17 | 0.09 | 0.36% | 24.87 | 25.43 | 41587 | 10475 | 5.29% |
| 2026-03-30 | 24.08 | 25.08 | 1.53 | 6.50% | 23.24 | 25.10 | 40717 | 9934 | 5.18% |
| 2026-03-27 | 22.87 | 23.55 | 0.35 | 1.51% | 22.87 | 23.69 | 17807 | 4172 | 2.27% |
| 2026-03-26 | 23.55 | 23.20 | -0.31 | -1.32% | 23.00 | 23.75 | 22654 | 5282 | 2.88% |
| 2026-03-25 | 23.26 | 23.51 | 0.32 | 1.38% | 23.20 | 23.71 | 19705 | 4630 | 2.51% |
| 2026-03-24 | 22.24 | 23.19 | 1.39 | 6.38% | 22.24 | 23.25 | 34959 | 7970 | 4.45% |
| 2026-03-23 | 23.12 | 21.80 | -1.75 | -7.43% | 21.70 | 23.29 | 37090 | 8344 | 4.72% |
| 2026-03-20 | 23.97 | 23.55 | -0.42 | -1.75% | 23.51 | 24.44 | 21392 | 5112 | 2.72% |
| 2026-03-19 | 24.21 | 23.97 | -0.34 | -1.40% | 23.89 | 24.45 | 20325 | 4905 | 2.59% |
| 2026-03-18 | 24.14 | 24.31 | 0.18 | 0.75% | 23.94 | 24.37 | 24413 | 5895 | 3.11% |
| 2026-03-17 | 24.87 | 24.13 | -0.73 | -2.94% | 24.10 | 24.97 | 25172 | 6167 | 3.20% |
| 2026-03-16 | 24.76 | 24.86 | 0.00 | 0.00% | 24.38 | 24.96 | 26385 | 6515 | 3.36% |
| 2026-03-13 | 25.61 | 24.86 | -0.43 | -1.70% | 24.78 | 25.69 | 27769 | 6985 | 3.53% |
| 2026-03-12 | 25.92 | 25.29 | -0.58 | -2.24% | 25.20 | 25.97 | 34004 | 8654 | 4.33% |
| 2026-03-11 | 26.89 | 25.87 | -0.96 | -3.58% | 25.78 | 26.93 | 33052 | 8670 | 4.21% |
| 2026-03-10 | 27.05 | 26.83 | -0.10 | -0.37% | 26.67 | 27.22 | 22850 | 6155 | 2.91% |
| 2026-03-09 | 27.46 | 26.93 | -0.91 | -3.27% | 26.65 | 27.81 | 36696 | 9945 | 4.67% |
| 2026-03-06 | 26.53 | 27.84 | 1.44 | 5.45% | 26.37 | 28.20 | 54361 | 14954 | 6.92% |
| 2026-03-05 | 26.97 | 26.40 | -0.14 | -0.53% | 26.27 | 27.06 | 17991 | 4777 | 2.29% |
| 2026-03-04 | 26.89 | 26.54 | -0.10 | -0.38% | 26.26 | 26.89 | 24425 | 6487 | 3.11% |
| 2026-03-03 | 26.80 | 26.64 | 0.14 | 0.53% | 26.22 | 27.24 | 47102 | 12595 | 6.00% |
| 2026-03-02 | 26.80 | 26.50 | -0.68 | -2.50% | 26.21 | 27.69 | 35206 | 9402 | 4.48% |
| 2026-02-27 | 27.30 | 27.18 | -0.16 | -0.59% | 26.95 | 27.38 | 21980 | 5956 | 2.80% |
| 2026-02-26 | 27.27 | 27.34 | 0.21 | 0.77% | 27.03 | 27.55 | 23026 | 6279 | 2.93% |
| 2026-02-25 | 27.28 | 27.13 | -0.16 | -0.59% | 26.80 | 27.44 | 30687 | 8316 | 3.91% |
| 2026-02-24 | 26.96 | 27.29 | 0.57 | 2.13% | 26.60 | 27.45 | 35603 | 9671 | 4.53% |
| 2026-02-13 | 26.17 | 26.72 | 0.58 | 2.22% | 26.17 | 26.99 | 36525 | 9758 | 4.65% |
| 2026-02-12 | 26.03 | 26.14 | 0.00 | 0.00% | 25.95 | 26.68 | 29921 | 7875 | 3.81% |
| 2026-02-11 | 26.12 | 26.14 | 0.00 | 0.00% | 25.78 | 26.23 | 32372 | 8423 | 4.12% |
| 2026-02-10 | 26.78 | 26.14 | -0.47 | -1.77% | 25.84 | 26.78 | 51963 | 13612 | 6.61% |
| 2026-02-09 | 25.16 | 26.61 | 1.91 | 7.73% | 25.01 | 26.74 | 108573 | 28560 | 13.82% |
| 2026-02-06 | 23.58 | 24.70 | 1.14 | 4.84% | 23.29 | 24.90 | 59342 | 14531 | 7.55% |
| 2026-02-05 | 23.53 | 23.56 | 0.15 | 0.64% | 23.15 | 23.85 | 26811 | 6317 | 3.41% |
| 2026-02-04 | 23.44 | 23.41 | -0.03 | -0.13% | 23.24 | 23.68 | 18291 | 4289 | 2.33% |
| 2026-02-03 | 23.40 | 23.44 | 0.28 | 1.21% | 23.07 | 23.52 | 16160 | 3765 | 2.06% |
| 2026-02-02 | 23.27 | 23.16 | -0.27 | -1.15% | 23.13 | 23.65 | 21197 | 4964 | 2.70% |
| 2026-01-30 | 22.95 | 23.43 | 0.36 | 1.56% | 22.82 | 23.54 | 26449 | 6125 | 3.37% |
| 2026-01-29 | 23.20 | 23.07 | -0.13 | -0.56% | 22.82 | 23.38 | 20167 | 4659 | 2.57% |