当前时间：2026-05-09 00:44:16 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 | 34.41 | 36.17 | 1.11 | 3.17% | 33.88 | 36.17 | 751510 | 264926 | 5.52% |
| 2026-05-07 | 33.46 | 35.06 | 1.87 | 5.63% | 32.62 | 35.65 | 788287 | 273247 | 5.79% |
| 2026-05-06 | 33.37 | 33.19 | 0.19 | 0.58% | 33.08 | 34.10 | 626956 | 210123 | 4.60% |
| 2026-04-30 | 34.74 | 33.00 | -0.33 | -0.99% | 32.69 | 34.84 | 559201 | 185969 | 4.11% |
| 2026-04-29 | 31.43 | 33.33 | 1.70 | 5.37% | 30.99 | 33.93 | 706815 | 231976 | 5.19% |
| 2026-04-28 | 32.56 | 31.63 | -1.22 | -3.71% | 31.42 | 32.70 | 626129 | 198429 | 4.60% |
| 2026-04-27 | 32.43 | 32.85 | 0.75 | 2.34% | 32.32 | 33.66 | 681727 | 224855 | 5.01% |
| 2026-04-24 | 33.35 | 32.10 | -1.38 | -4.12% | 31.40 | 33.80 | 934642 | 300845 | 6.86% |
| 2026-04-23 | 34.58 | 33.48 | 0.41 | 1.24% | 32.77 | 34.99 | 1066870 | 358348 | 7.83% |
| 2026-04-22 | 32.38 | 33.07 | 0.68 | 2.10% | 32.02 | 33.33 | 770543 | 252947 | 5.66% |
| 2026-04-21 | 31.00 | 32.39 | 1.21 | 3.88% | 30.39 | 33.00 | 1176272 | 372707 | 8.64% |
| 2026-04-20 | 30.01 | 31.18 | 2.14 | 7.37% | 29.33 | 31.94 | 1285025 | 398424 | 9.43% |
| 2026-04-17 | 29.70 | 29.04 | -0.41 | -1.39% | 28.68 | 29.74 | 601362 | 174647 | 4.41% |
| 2026-04-16 | 29.27 | 29.45 | 0.42 | 1.45% | 28.26 | 29.83 | 860952 | 249945 | 6.32% |
| 2026-04-15 | 30.17 | 29.03 | -0.98 | -3.27% | 28.83 | 30.17 | 595274 | 175279 | 4.37% |
| 2026-04-14 | 30.26 | 30.01 | -0.26 | -0.86% | 29.55 | 30.46 | 603599 | 180792 | 4.43% |
| 2026-04-13 | 29.57 | 30.27 | 0.39 | 1.31% | 29.57 | 31.34 | 872528 | 267389 | 6.41% |
| 2026-04-10 | 30.08 | 29.88 | -0.23 | -0.76% | 29.30 | 30.42 | 929794 | 277232 | 6.83% |
| 2026-04-09 | 28.58 | 30.11 | 1.93 | 6.85% | 28.23 | 30.55 | 1496376 | 445560 | 10.98% |
| 2026-04-08 | 26.25 | 28.18 | 2.56 | 9.99% | 26.10 | 28.18 | 1225648 | 337594 | 9.00% |
| 2026-04-07 | 25.01 | 25.62 | 0.74 | 2.97% | 25.01 | 26.15 | 585364 | 150852 | 4.30% |
| 2026-04-03 | 25.21 | 24.88 | 0.04 | 0.16% | 24.34 | 25.55 | 652638 | 162772 | 4.79% |
| 2026-04-02 | 23.20 | 24.84 | 1.62 | 6.98% | 23.00 | 25.54 | 1300775 | 325715 | 9.55% |
| 2026-04-01 | 22.50 | 23.22 | 1.18 | 5.35% | 22.27 | 23.30 | 408141 | 92955 | 3.00% |
| 2026-03-31 | 22.37 | 22.04 | -0.34 | -1.52% | 22.01 | 22.68 | 269538 | 60003 | 1.98% |
| 2026-03-30 | 22.60 | 22.38 | -0.78 | -3.37% | 21.88 | 22.67 | 429678 | 95657 | 3.15% |
| 2026-03-27 | 23.00 | 23.16 | -0.25 | -1.07% | 22.77 | 23.54 | 276197 | 63923 | 2.03% |
| 2026-03-26 | 24.11 | 23.41 | -0.80 | -3.30% | 23.27 | 24.14 | 287350 | 67936 | 2.11% |
| 2026-03-25 | 23.99 | 24.21 | 0.40 | 1.68% | 23.90 | 24.77 | 331367 | 80575 | 2.43% |
| 2026-03-24 | 24.00 | 23.81 | 0.25 | 1.06% | 23.01 | 24.03 | 403782 | 94912 | 2.96% |
| 2026-03-23 | 24.40 | 23.56 | -1.27 | -5.11% | 23.40 | 24.83 | 545043 | 131108 | 4.00% |
| 2026-03-20 | 25.46 | 24.83 | -0.56 | -2.21% | 24.80 | 26.62 | 621642 | 159879 | 4.56% |
| 2026-03-19 | 24.96 | 25.39 | 0.03 | 0.12% | 24.71 | 26.10 | 456246 | 115745 | 3.35% |
| 2026-03-18 | 24.63 | 25.36 | 0.74 | 3.01% | 24.32 | 25.40 | 427140 | 105802 | 3.14% |
| 2026-03-17 | 26.20 | 24.62 | -1.41 | -5.42% | 24.62 | 26.27 | 627979 | 158435 | 4.61% |
| 2026-03-16 | 27.35 | 26.03 | -1.59 | -5.76% | 25.80 | 27.35 | 795979 | 208047 | 5.84% |
| 2026-03-13 | 25.51 | 27.62 | 1.91 | 7.43% | 25.41 | 28.28 | 1306769 | 358170 | 9.59% |
| 2026-03-12 | 25.86 | 25.71 | -0.19 | -0.73% | 25.50 | 26.49 | 376561 | 97675 | 2.76% |
| 2026-03-11 | 26.41 | 25.90 | -0.54 | -2.04% | 25.88 | 26.91 | 376142 | 98977 | 2.76% |
| 2026-03-10 | 26.31 | 26.44 | 0.64 | 2.48% | 25.99 | 26.75 | 492675 | 130261 | 3.62% |
| 2026-03-09 | 26.81 | 25.80 | -1.89 | -6.83% | 25.20 | 26.85 | 758220 | 194782 | 5.57% |
| 2026-03-06 | 26.88 | 27.69 | 0.50 | 1.84% | 26.30 | 27.75 | 461137 | 125094 | 3.39% |
| 2026-03-05 | 26.84 | 27.19 | 0.95 | 3.62% | 26.79 | 27.76 | 505289 | 137948 | 3.71% |
| 2026-03-04 | 26.18 | 26.24 | -0.32 | -1.20% | 26.12 | 27.25 | 419578 | 111567 | 3.08% |
| 2026-03-03 | 28.50 | 26.56 | -1.85 | -6.51% | 26.51 | 28.51 | 689833 | 187959 | 5.06% |
| 2026-03-02 | 27.58 | 28.41 | 0.21 | 0.74% | 27.49 | 28.72 | 608520 | 171750 | 4.47% |
| 2026-02-27 | 27.53 | 28.20 | 0.67 | 2.43% | 27.21 | 28.28 | 551275 | 153337 | 4.05% |
| 2026-02-26 | 27.75 | 27.53 | -0.25 | -0.90% | 27.41 | 27.88 | 424848 | 117415 | 3.12% |
| 2026-02-25 | 27.90 | 27.78 | -0.26 | -0.93% | 27.53 | 28.09 | 407125 | 112981 | 2.99% |
| 2026-02-24 | 26.95 | 28.04 | 1.53 | 5.77% | 26.30 | 28.63 | 684086 | 189272 | 5.02% |
| 2026-02-13 | 26.72 | 26.51 | -0.36 | -1.34% | 26.43 | 27.10 | 369576 | 98504 | 2.71% |
| 2026-02-12 | 26.86 | 26.87 | -0.22 | -0.81% | 26.48 | 27.00 | 352232 | 94033 | 2.59% |
| 2026-02-11 | 26.79 | 27.09 | 0.14 | 0.52% | 26.72 | 27.35 | 454157 | 122647 | 3.33% |
| 2026-02-10 | 26.99 | 26.95 | -0.07 | -0.26% | 26.41 | 27.55 | 616913 | 166071 | 4.53% |
| 2026-02-09 | 27.05 | 27.02 | 0.47 | 1.77% | 26.65 | 27.63 | 667903 | 181069 | 4.90% |
| 2026-02-06 | 27.18 | 26.55 | -0.65 | -2.39% | 26.14 | 27.32 | 805251 | 215289 | 5.91% |
| 2026-02-05 | 27.59 | 27.20 | -0.11 | -0.40% | 26.77 | 27.90 | 841036 | 229174 | 6.17% |
| 2026-02-04 | 25.04 | 27.31 | 2.02 | 7.99% | 24.99 | 27.82 | 1604033 | 429043 | 11.78% |
| 2026-02-03 | 23.64 | 25.29 | 1.91 | 8.17% | 23.48 | 25.49 | 746475 | 184453 | 5.48% |
| 2026-02-02 | 23.70 | 23.38 | -0.45 | -1.89% | 23.33 | 24.08 | 295210 | 69993 | 2.17% |
| 2026-01-30 | 24.07 | 23.83 | -0.24 | -1.00% | 23.28 | 24.19 | 363083 | 86272 | 2.67% |
| 2026-01-29 | 24.70 | 24.07 | -0.90 | -3.60% | 23.91 | 24.92 | 500233 | 121889 | 3.67% |