当前时间：2026-05-07 13:19:23 星期四交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-06 | 27.66 | 29.63 | 1.97 | 7.12% | 27.22 | 30.14 | 493844 | 141645 | 13.39% |
| 2026-04-30 | 29.97 | 27.66 | -1.98 | -6.68% | 27.10 | 30.02 | 537327 | 151798 | 14.57% |
| 2026-04-29 | 32.76 | 29.64 | -2.51 | -7.81% | 29.48 | 32.82 | 693308 | 214835 | 18.80% |
| 2026-04-28 | 29.23 | 32.15 | 2.92 | 9.99% | 28.00 | 32.15 | 449237 | 137367 | 12.18% |
| 2026-04-27 | 29.93 | 29.23 | -0.84 | -2.79% | 28.70 | 30.10 | 216218 | 63324 | 5.86% |
| 2026-04-24 | 28.87 | 30.07 | -0.26 | -0.86% | 28.83 | 30.88 | 282991 | 85207 | 7.67% |
| 2026-04-23 | 30.00 | 30.33 | 0.80 | 2.71% | 29.11 | 31.48 | 357853 | 109262 | 9.70% |
| 2026-04-22 | 30.42 | 29.53 | -0.67 | -2.22% | 29.37 | 30.55 | 223880 | 66572 | 6.07% |
| 2026-04-21 | 30.91 | 30.20 | -0.63 | -2.04% | 29.58 | 31.17 | 224314 | 67449 | 6.08% |
| 2026-04-20 | 31.41 | 30.83 | -0.79 | -2.50% | 30.42 | 31.50 | 279931 | 86283 | 7.59% |
| 2026-04-17 | 32.21 | 31.62 | -0.56 | -1.74% | 31.47 | 32.81 | 273620 | 87015 | 7.42% |
| 2026-04-16 | 30.62 | 32.18 | 2.02 | 6.70% | 30.12 | 32.58 | 432173 | 136807 | 11.72% |
| 2026-04-15 | 31.38 | 30.16 | -1.53 | -4.83% | 30.00 | 31.52 | 356686 | 109343 | 9.67% |
| 2026-04-14 | 30.94 | 31.69 | 0.84 | 2.72% | 30.48 | 32.39 | 387788 | 121325 | 10.51% |
| 2026-04-13 | 30.00 | 30.85 | 0.60 | 1.98% | 29.66 | 31.91 | 493012 | 152709 | 13.37% |
| 2026-04-10 | 27.50 | 30.25 | 2.75 | 10.00% | 27.21 | 30.25 | 426395 | 123874 | 11.56% |
| 2026-04-09 | 27.73 | 27.50 | -0.33 | -1.19% | 27.39 | 27.83 | 168671 | 46489 | 4.57% |
| 2026-04-08 | 28.00 | 27.83 | 0.35 | 1.27% | 27.00 | 28.14 | 284654 | 78885 | 7.72% |
| 2026-04-07 | 25.87 | 27.48 | 1.87 | 7.30% | 25.76 | 27.96 | 365916 | 100189 | 9.92% |
| 2026-04-03 | 25.32 | 25.61 | 1.10 | 4.49% | 24.44 | 26.26 | 236415 | 60114 | 6.41% |
| 2026-04-02 | 25.25 | 24.51 | -0.92 | -3.62% | 24.38 | 25.38 | 153174 | 37885 | 4.15% |
| 2026-04-01 | 25.01 | 25.43 | 0.91 | 3.71% | 24.75 | 26.74 | 253681 | 65323 | 6.88% |
| 2026-03-31 | 26.23 | 24.52 | -1.88 | -7.12% | 24.50 | 26.26 | 265977 | 66739 | 7.21% |
| 2026-03-30 | 26.56 | 26.40 | -0.57 | -2.11% | 25.70 | 26.95 | 212035 | 55747 | 5.75% |
| 2026-03-27 | 25.94 | 26.97 | 0.27 | 1.01% | 25.89 | 27.58 | 262976 | 70745 | 7.13% |
| 2026-03-26 | 26.90 | 26.70 | -0.59 | -2.16% | 26.53 | 27.79 | 292893 | 79470 | 7.94% |
| 2026-03-25 | 27.12 | 27.29 | -0.10 | -0.37% | 26.72 | 27.88 | 338581 | 92377 | 9.18% |
| 2026-03-24 | 26.15 | 27.39 | 1.48 | 5.71% | 25.94 | 27.68 | 434444 | 116709 | 11.78% |
| 2026-03-23 | 25.05 | 25.91 | 0.55 | 2.17% | 24.64 | 27.33 | 436181 | 114076 | 11.83% |
| 2026-03-20 | 24.80 | 25.36 | 0.37 | 1.48% | 24.30 | 26.47 | 384004 | 97499 | 10.41% |
| 2026-03-19 | 25.78 | 24.99 | -1.78 | -6.65% | 24.80 | 26.06 | 324532 | 82119 | 8.80% |
| 2026-03-18 | 26.79 | 26.77 | 0.76 | 2.92% | 25.60 | 26.99 | 409373 | 108333 | 11.10% |
| 2026-03-17 | 27.80 | 26.01 | -2.18 | -7.73% | 25.69 | 29.99 | 577231 | 159599 | 15.65% |
| 2026-03-16 | 27.26 | 28.19 | 0.82 | 3.00% | 26.26 | 28.19 | 484538 | 130089 | 13.14% |
| 2026-03-13 | 25.22 | 27.37 | 1.69 | 6.58% | 24.44 | 28.25 | 739366 | 195491 | 20.04% |
| 2026-03-12 | 26.00 | 25.68 | -1.37 | -5.06% | 25.15 | 26.18 | 746341 | 191332 | 20.23% |
| 2026-03-11 | 25.00 | 27.05 | 2.46 | 10.00% | 24.11 | 27.05 | 797475 | 207544 | 21.62% |
| 2026-03-10 | 24.05 | 24.59 | 1.01 | 4.28% | 24.05 | 25.94 | 582806 | 146505 | 15.80% |
| 2026-03-09 | 23.38 | 23.58 | -0.49 | -2.04% | 23.01 | 23.94 | 305885 | 71718 | 8.29% |
| 2026-03-06 | 24.97 | 24.07 | -0.41 | -1.67% | 23.26 | 25.33 | 588324 | 141976 | 15.95% |
| 2026-03-05 | 22.89 | 24.48 | 2.23 | 10.02% | 22.80 | 24.48 | 293761 | 69438 | 7.96% |
| 2026-03-04 | 22.01 | 22.25 | -0.10 | -0.45% | 21.88 | 22.91 | 180241 | 40280 | 4.89% |
| 2026-03-03 | 23.15 | 22.35 | -0.93 | -3.99% | 22.22 | 23.55 | 275745 | 63144 | 7.48% |
| 2026-03-02 | 21.72 | 23.28 | 1.14 | 5.15% | 21.63 | 24.08 | 420051 | 96835 | 11.39% |
| 2026-02-27 | 21.65 | 22.14 | 0.14 | 0.64% | 21.34 | 22.30 | 225842 | 49422 | 6.12% |
| 2026-02-26 | 21.96 | 22.00 | 0.62 | 2.90% | 21.20 | 22.18 | 262521 | 56812 | 7.12% |
| 2026-02-25 | 20.08 | 21.38 | 1.41 | 7.06% | 20.03 | 21.95 | 303508 | 64451 | 8.23% |
| 2026-02-24 | 19.84 | 19.97 | 0.28 | 1.42% | 19.77 | 20.03 | 41488 | 8276 | 1.12% |
| 2026-02-13 | 19.73 | 19.69 | -0.13 | -0.66% | 19.69 | 20.04 | 39492 | 7839 | 1.07% |
| 2026-02-12 | 20.00 | 19.82 | -0.13 | -0.65% | 19.68 | 20.00 | 41258 | 8190 | 1.12% |
| 2026-02-11 | 19.81 | 19.95 | 0.04 | 0.20% | 19.81 | 20.04 | 33560 | 6688 | 0.91% |
| 2026-02-10 | 20.10 | 19.91 | -0.14 | -0.70% | 19.89 | 20.10 | 43351 | 8646 | 1.18% |
| 2026-02-09 | 20.13 | 20.05 | 0.15 | 0.75% | 19.92 | 20.13 | 41398 | 8284 | 1.12% |
| 2026-02-06 | 19.80 | 19.90 | 0.03 | 0.15% | 19.61 | 20.10 | 44164 | 8783 | 1.20% |
| 2026-02-05 | 20.30 | 19.87 | -0.63 | -3.07% | 19.84 | 20.32 | 79843 | 15953 | 2.16% |
| 2026-02-04 | 20.02 | 20.50 | 0.42 | 2.09% | 19.80 | 21.00 | 133700 | 27515 | 3.62% |
| 2026-02-03 | 19.92 | 20.08 | 0.32 | 1.62% | 19.78 | 20.08 | 40690 | 8127 | 1.10% |
| 2026-02-02 | 19.95 | 19.76 | -0.36 | -1.79% | 19.76 | 20.10 | 41198 | 8197 | 1.12% |
| 2026-01-30 | 19.68 | 20.12 | 0.32 | 1.62% | 19.60 | 20.25 | 69920 | 13941 | 1.90% |
| 2026-01-29 | 20.04 | 19.80 | -0.31 | -1.54% | 19.63 | 20.21 | 73879 | 14710 | 2.00% |
| 2026-01-28 | 20.59 | 20.11 | -0.44 | -2.14% | 20.07 | 20.59 | 86165 | 17409 | 2.34% |
| 2026-01-27 | 21.01 | 20.55 | -0.60 | -2.84% | 19.94 | 21.10 | 112869 | 23026 | 3.06% |