当前时间：2026-05-06 14:33:23 星期三交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-30 | 27.47 | 27.71 | 0.25 | 0.91% | 26.28 | 27.99 | 1382422 | 375486 | 9.16% |
| 2026-04-29 | 27.47 | 27.46 | -0.42 | -1.51% | 27.00 | 28.00 | 1078059 | 296595 | 7.14% |
| 2026-04-28 | 28.99 | 27.88 | -1.35 | -4.62% | 27.61 | 29.17 | 1490703 | 421703 | 9.87% |
| 2026-04-27 | 28.30 | 29.23 | 0.71 | 2.49% | 28.18 | 30.38 | 1985330 | 583685 | 13.15% |
| 2026-04-24 | 28.40 | 28.52 | 0.12 | 0.42% | 26.98 | 29.25 | 1563480 | 440438 | 10.35% |
| 2026-04-23 | 29.05 | 28.40 | -0.23 | -0.80% | 28.00 | 29.49 | 1176891 | 337005 | 7.79% |
| 2026-04-22 | 29.00 | 28.63 | 0.42 | 1.49% | 27.75 | 29.48 | 1681200 | 478456 | 11.13% |
| 2026-04-21 | 26.30 | 28.21 | 1.66 | 6.25% | 25.96 | 28.60 | 1613837 | 439123 | 10.68% |
| 2026-04-20 | 26.60 | 26.55 | 0.40 | 1.53% | 26.36 | 27.28 | 1278595 | 341604 | 8.46% |
| 2026-04-17 | 24.98 | 26.15 | 1.22 | 4.89% | 24.83 | 26.38 | 1433586 | 370213 | 9.49% |
| 2026-04-16 | 24.71 | 24.93 | 0.23 | 0.93% | 24.60 | 25.46 | 926190 | 231553 | 6.13% |
| 2026-04-15 | 25.39 | 24.70 | -0.72 | -2.83% | 24.57 | 25.66 | 1256393 | 314976 | 8.32% |
| 2026-04-14 | 24.98 | 25.42 | 0.19 | 0.75% | 24.83 | 26.00 | 2283635 | 581739 | 15.12% |
| 2026-04-13 | 22.61 | 25.23 | 2.29 | 9.98% | 22.55 | 25.23 | 2042216 | 494729 | 13.52% |
| 2026-04-10 | 22.12 | 22.94 | 0.86 | 3.89% | 22.12 | 23.56 | 1077641 | 245950 | 7.13% |
| 2026-04-09 | 21.49 | 22.08 | 0.33 | 1.52% | 21.32 | 22.16 | 786229 | 171898 | 5.21% |
| 2026-04-08 | 21.05 | 21.75 | 1.48 | 7.30% | 20.81 | 21.76 | 804635 | 172018 | 5.33% |
| 2026-04-07 | 20.00 | 20.27 | 0.62 | 3.16% | 19.94 | 20.43 | 508363 | 102766 | 3.37% |
| 2026-04-03 | 19.90 | 19.65 | -0.10 | -0.51% | 19.51 | 19.95 | 358892 | 70893 | 2.38% |
| 2026-04-02 | 20.41 | 19.75 | -0.87 | -4.22% | 19.60 | 20.55 | 512793 | 102470 | 3.39% |
| 2026-04-01 | 20.60 | 20.62 | 0.57 | 2.84% | 20.28 | 20.68 | 417222 | 85501 | 2.76% |
| 2026-03-31 | 20.56 | 20.05 | -0.51 | -2.48% | 19.98 | 20.94 | 468239 | 95325 | 3.10% |
| 2026-03-30 | 20.26 | 20.56 | -0.14 | -0.68% | 20.05 | 20.65 | 385663 | 78474 | 2.55% |
| 2026-03-27 | 20.14 | 20.70 | 0.06 | 0.29% | 20.03 | 20.87 | 351848 | 72153 | 2.33% |
| 2026-03-26 | 21.10 | 20.64 | -0.46 | -2.18% | 20.52 | 21.24 | 444333 | 92772 | 2.94% |
| 2026-03-25 | 21.05 | 21.10 | 0.21 | 1.01% | 21.01 | 21.52 | 497399 | 105810 | 3.29% |
| 2026-03-24 | 20.85 | 20.89 | 0.45 | 2.20% | 20.00 | 20.95 | 568091 | 116609 | 3.76% |
| 2026-03-23 | 21.25 | 20.44 | -1.23 | -5.68% | 20.30 | 21.53 | 690522 | 143900 | 4.57% |
| 2026-03-20 | 22.46 | 21.67 | -0.74 | -3.30% | 21.66 | 22.87 | 662028 | 147050 | 4.38% |
| 2026-03-19 | 22.60 | 22.41 | -0.79 | -3.41% | 22.26 | 22.89 | 606254 | 136472 | 4.01% |
| 2026-03-18 | 22.81 | 23.20 | 0.61 | 2.70% | 22.55 | 23.25 | 689428 | 158376 | 4.56% |
| 2026-03-17 | 24.33 | 22.59 | -1.33 | -5.56% | 22.59 | 24.42 | 958240 | 221584 | 6.34% |
| 2026-03-16 | 23.84 | 23.92 | -0.02 | -0.08% | 22.95 | 24.07 | 839425 | 196558 | 5.56% |
| 2026-03-13 | 23.45 | 23.94 | 0.28 | 1.18% | 23.15 | 24.74 | 906419 | 217312 | 6.00% |
| 2026-03-12 | 24.36 | 23.66 | -0.76 | -3.11% | 23.33 | 24.50 | 643216 | 153033 | 4.26% |
| 2026-03-11 | 24.50 | 24.42 | -0.17 | -0.69% | 24.20 | 25.09 | 643460 | 158083 | 4.26% |
| 2026-03-10 | 24.30 | 24.59 | 0.84 | 3.54% | 24.12 | 24.80 | 821529 | 201350 | 5.44% |
| 2026-03-09 | 23.87 | 23.75 | -1.34 | -5.34% | 22.58 | 24.06 | 1482886 | 343661 | 9.82% |
| 2026-03-06 | 25.28 | 25.09 | -0.44 | -1.72% | 24.76 | 25.69 | 789805 | 198438 | 5.23% |
| 2026-03-05 | 25.68 | 25.53 | 0.77 | 3.11% | 25.26 | 26.34 | 1030766 | 265338 | 6.82% |
| 2026-03-04 | 24.12 | 24.76 | 0.20 | 0.81% | 24.12 | 25.77 | 1129295 | 282492 | 7.48% |
| 2026-03-03 | 26.50 | 24.56 | -1.81 | -6.86% | 24.50 | 26.99 | 1269092 | 320480 | 8.40% |
| 2026-03-02 | 25.50 | 26.37 | 0.40 | 1.54% | 25.50 | 27.00 | 1277406 | 339366 | 8.46% |
| 2026-02-27 | 26.10 | 25.97 | -0.87 | -3.24% | 25.40 | 26.38 | 1126789 | 291753 | 7.46% |
| 2026-02-26 | 26.26 | 26.84 | 0.54 | 2.05% | 25.87 | 27.34 | 1334311 | 355985 | 8.83% |
| 2026-02-25 | 24.90 | 26.30 | 1.35 | 5.41% | 24.70 | 26.74 | 1793166 | 466951 | 11.87% |
| 2026-02-24 | 23.70 | 24.95 | 2.07 | 9.05% | 23.50 | 25.13 | 1599664 | 393992 | 10.59% |
| 2026-02-13 | 22.60 | 22.88 | 0.12 | 0.53% | 22.53 | 23.48 | 619344 | 142774 | 4.10% |
| 2026-02-12 | 22.22 | 22.76 | 0.80 | 3.64% | 21.90 | 22.90 | 709418 | 159617 | 4.70% |
| 2026-02-11 | 22.16 | 21.96 | -0.33 | -1.48% | 21.92 | 22.70 | 505711 | 112357 | 3.35% |
| 2026-02-10 | 22.40 | 22.29 | -0.08 | -0.36% | 22.26 | 22.86 | 491049 | 110488 | 3.25% |
| 2026-02-09 | 22.50 | 22.37 | 0.18 | 0.81% | 22.21 | 22.64 | 499676 | 112020 | 3.31% |
| 2026-02-06 | 21.66 | 22.19 | 0.37 | 1.70% | 21.41 | 22.90 | 616694 | 137120 | 4.08% |
| 2026-02-05 | 22.48 | 21.82 | -1.02 | -4.47% | 21.39 | 22.55 | 836928 | 183043 | 5.54% |
| 2026-02-04 | 22.91 | 22.84 | -0.33 | -1.42% | 22.51 | 23.05 | 456963 | 103986 | 3.03% |
| 2026-02-03 | 22.41 | 23.17 | 1.14 | 5.17% | 22.31 | 23.25 | 845285 | 192902 | 5.60% |
| 2026-02-02 | 23.01 | 22.03 | -1.56 | -6.61% | 22.01 | 23.70 | 947738 | 214670 | 6.27% |
| 2026-01-30 | 23.32 | 23.59 | 0.01 | 0.04% | 22.70 | 23.98 | 755627 | 176831 | 5.00% |
| 2026-01-29 | 24.28 | 23.58 | -0.84 | -3.44% | 23.50 | 24.97 | 899157 | 216878 | 5.95% |
| 2026-01-28 | 24.84 | 24.42 | -0.40 | -1.61% | 24.20 | 25.10 | 686703 | 168339 | 4.55% |
| 2026-01-27 | 24.44 | 24.82 | 0.33 | 1.35% | 23.50 | 24.97 | 1051277 | 256276 | 6.96% |
| 2026-01-26 | 25.29 | 24.49 | -0.62 | -2.47% | 23.68 | 25.34 | 1348776 | 328465 | 8.93% |