当前时间：2026-05-07 16:02:21 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 | 26.79 | 26.95 | 0.16 | 0.60% | 26.53 | 27.07 | 30362 | 8161 | 4.68% |
| 2026-04-30 | 26.22 | 26.79 | 0.60 | 2.29% | 26.18 | 26.89 | 25700 | 6852 | 3.96% |
| 2026-04-29 | 25.88 | 26.19 | 0.31 | 1.20% | 25.75 | 26.26 | 20052 | 5226 | 3.09% |
| 2026-04-28 | 25.31 | 25.88 | 0.73 | 2.90% | 25.30 | 26.19 | 29803 | 7701 | 4.62% |
| 2026-04-27 | 25.16 | 25.15 | 0.01 | 0.04% | 24.66 | 25.26 | 17664 | 4410 | 2.74% |
| 2026-04-24 | 25.00 | 25.14 | 0.09 | 0.36% | 24.76 | 25.17 | 13925 | 3474 | 2.16% |
| 2026-04-23 | 25.36 | 25.05 | -0.29 | -1.14% | 25.02 | 25.39 | 13772 | 3460 | 2.14% |
| 2026-04-22 | 25.77 | 25.34 | -0.40 | -1.55% | 25.28 | 25.77 | 15652 | 3977 | 2.43% |
| 2026-04-21 | 26.00 | 25.74 | -0.16 | -0.62% | 25.61 | 26.00 | 19460 | 5011 | 3.02% |
| 2026-04-20 | 26.10 | 25.90 | -0.20 | -0.77% | 25.76 | 26.54 | 25860 | 6725 | 4.01% |
| 2026-04-17 | 25.39 | 26.10 | 0.45 | 1.75% | 25.37 | 26.17 | 27660 | 7142 | 4.29% |
| 2026-04-16 | 25.13 | 25.65 | 0.80 | 3.22% | 24.93 | 25.66 | 33027 | 8356 | 5.12% |
| 2026-04-15 | 25.13 | 24.85 | 0.97 | 4.06% | 24.76 | 25.43 | 41236 | 10335 | 6.39% |
| 2026-04-14 | 23.97 | 23.88 | -0.02 | -0.08% | 23.68 | 24.07 | 9848 | 2347 | 1.53% |
| 2026-04-13 | 23.83 | 23.90 | 0.06 | 0.25% | 23.72 | 24.00 | 10937 | 2612 | 1.70% |
| 2026-04-10 | 23.65 | 23.84 | 0.31 | 1.32% | 23.58 | 23.97 | 10772 | 2568 | 1.67% |
| 2026-04-09 | 23.82 | 23.53 | -0.39 | -1.63% | 23.36 | 23.95 | 15634 | 3688 | 2.42% |
| 2026-04-08 | 23.48 | 23.92 | 0.68 | 2.93% | 23.32 | 23.99 | 18229 | 4340 | 2.83% |
| 2026-04-07 | 22.46 | 23.24 | 0.81 | 3.61% | 22.40 | 23.31 | 20749 | 4777 | 3.22% |
| 2026-04-03 | 23.20 | 22.43 | -0.76 | -3.28% | 22.31 | 23.25 | 17741 | 4004 | 2.75% |
| 2026-04-02 | 23.55 | 23.19 | -0.33 | -1.40% | 22.91 | 23.66 | 13806 | 3216 | 2.14% |
| 2026-04-01 | 23.53 | 23.52 | 0.24 | 1.03% | 23.31 | 23.68 | 13995 | 3283 | 2.17% |
| 2026-03-31 | 23.43 | 23.28 | -0.06 | -0.26% | 23.24 | 23.85 | 19012 | 4479 | 2.95% |
| 2026-03-30 | 23.00 | 23.34 | 0.12 | 0.52% | 22.82 | 23.50 | 25157 | 5830 | 3.90% |
| 2026-03-27 | 22.91 | 23.22 | 0.18 | 0.78% | 22.81 | 23.51 | 38139 | 8845 | 5.91% |
| 2026-03-26 | 22.97 | 23.04 | 0.07 | 0.30% | 22.66 | 23.33 | 35868 | 8246 | 5.56% |
| 2026-03-25 | 22.81 | 22.97 | 0.29 | 1.28% | 22.79 | 23.16 | 29921 | 6881 | 4.64% |
| 2026-03-24 | 22.60 | 22.68 | 0.47 | 2.12% | 22.12 | 22.89 | 32498 | 7292 | 5.04% |
| 2026-03-23 | 23.88 | 22.21 | -1.97 | -8.15% | 21.91 | 23.88 | 44221 | 10076 | 6.86% |
| 2026-03-20 | 24.93 | 24.18 | -0.72 | -2.89% | 24.10 | 24.99 | 24409 | 5957 | 3.78% |
| 2026-03-19 | 25.79 | 24.90 | -1.02 | -3.94% | 24.78 | 25.99 | 23751 | 6010 | 3.68% |
| 2026-03-18 | 26.36 | 25.92 | -0.51 | -1.93% | 25.79 | 26.45 | 28667 | 7478 | 4.44% |
| 2026-03-17 | 26.33 | 26.43 | 0.13 | 0.49% | 26.33 | 26.70 | 24901 | 6598 | 3.86% |
| 2026-03-16 | 26.21 | 26.30 | -0.07 | -0.27% | 26.15 | 26.46 | 16089 | 4232 | 2.49% |
| 2026-03-13 | 26.30 | 26.37 | 0.09 | 0.34% | 26.22 | 26.60 | 15506 | 4099 | 2.40% |
| 2026-03-12 | 26.34 | 26.28 | -0.04 | -0.15% | 26.17 | 26.65 | 18230 | 4811 | 2.83% |
| 2026-03-11 | 26.49 | 26.32 | -0.16 | -0.60% | 26.21 | 26.72 | 16789 | 4420 | 2.60% |
| 2026-03-10 | 26.09 | 26.48 | 0.48 | 1.85% | 26.06 | 26.80 | 27308 | 7209 | 4.23% |
| 2026-03-09 | 25.85 | 26.00 | 0.08 | 0.31% | 25.55 | 26.12 | 31921 | 8269 | 4.95% |
| 2026-03-06 | 25.00 | 25.92 | 0.86 | 3.43% | 24.90 | 26.07 | 28715 | 7367 | 4.45% |
| 2026-03-05 | 24.84 | 25.06 | 0.49 | 1.99% | 24.81 | 25.25 | 20342 | 5097 | 3.15% |
| 2026-03-04 | 24.35 | 24.57 | -0.01 | -0.04% | 24.30 | 24.81 | 19276 | 4743 | 2.99% |
| 2026-03-03 | 25.24 | 24.58 | -0.65 | -2.58% | 24.53 | 25.38 | 29767 | 7431 | 4.61% |
| 2026-03-02 | 25.60 | 25.23 | -0.62 | -2.40% | 25.23 | 26.00 | 35139 | 8991 | 5.45% |
| 2026-02-27 | 25.70 | 25.85 | 0.04 | 0.15% | 25.55 | 26.20 | 23120 | 5968 | 3.58% |
| 2026-02-26 | 25.49 | 25.81 | 0.32 | 1.26% | 25.45 | 25.91 | 22804 | 5866 | 3.54% |
| 2026-02-25 | 25.33 | 25.49 | 0.16 | 0.63% | 25.26 | 25.62 | 20848 | 5316 | 3.23% |
| 2026-02-24 | 24.87 | 25.33 | 0.60 | 2.43% | 24.79 | 25.39 | 22634 | 5703 | 3.51% |
| 2026-02-13 | 24.99 | 24.73 | -0.21 | -0.84% | 24.71 | 25.02 | 15234 | 3794 | 2.36% |
| 2026-02-12 | 25.07 | 24.94 | -0.10 | -0.40% | 24.67 | 25.07 | 14765 | 3682 | 2.29% |
| 2026-02-11 | 24.90 | 25.04 | 0.14 | 0.56% | 24.79 | 25.24 | 16690 | 4180 | 2.59% |
| 2026-02-10 | 25.23 | 24.90 | -0.27 | -1.07% | 24.89 | 25.39 | 14892 | 3744 | 2.26% |
| 2026-02-09 | 25.09 | 25.17 | 0.22 | 0.88% | 24.97 | 25.27 | 16855 | 4227 | 2.56% |
| 2026-02-06 | 24.68 | 24.95 | 0.16 | 0.65% | 24.53 | 25.26 | 21735 | 5446 | 3.31% |
| 2026-02-05 | 24.91 | 24.79 | -0.13 | -0.52% | 24.75 | 25.17 | 14423 | 3595 | 2.19% |
| 2026-02-04 | 24.91 | 24.92 | 0.01 | 0.04% | 24.74 | 25.08 | 13469 | 3353 | 2.05% |
| 2026-02-03 | 24.40 | 24.91 | 0.77 | 3.19% | 24.31 | 24.92 | 20528 | 5069 | 3.12% |
| 2026-02-02 | 24.68 | 24.14 | -0.65 | -2.62% | 24.14 | 24.87 | 14757 | 3619 | 2.24% |
| 2026-01-30 | 24.35 | 24.79 | 0.52 | 2.14% | 24.15 | 24.86 | 21028 | 5161 | 3.20% |
| 2026-01-29 | 24.40 | 24.27 | -0.20 | -0.82% | 24.00 | 24.66 | 17823 | 4343 | 2.71% |
| 2026-01-28 | 24.59 | 24.47 | -0.17 | -0.69% | 24.40 | 24.82 | 13120 | 3225 | 2.00% |
| 2026-01-27 | 24.86 | 24.64 | -0.24 | -0.96% | 24.05 | 24.95 | 15870 | 3895 | 2.41% |