当前时间：2026-05-06 15:35:32 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-30 | 26.41 | 26.87 | 0.47 | 1.78% | 26.02 | 27.09 | 20115 | 5377 | 1.56% |
| 2026-04-29 | 25.76 | 26.40 | 0.45 | 1.73% | 25.66 | 26.94 | 22192 | 5854 | 1.72% |
| 2026-04-28 | 26.29 | 25.95 | -0.41 | -1.56% | 25.74 | 26.30 | 19718 | 5121 | 1.53% |
| 2026-04-27 | 26.00 | 26.36 | 0.39 | 1.50% | 25.40 | 26.57 | 30496 | 7950 | 2.37% |
| 2026-04-24 | 27.28 | 25.97 | -1.67 | -6.04% | 25.80 | 27.41 | 43113 | 11360 | 3.35% |
| 2026-04-23 | 28.70 | 27.64 | -1.24 | -4.29% | 27.24 | 28.87 | 59160 | 16533 | 4.60% |
| 2026-04-22 | 28.99 | 28.88 | -0.15 | -0.52% | 28.56 | 30.49 | 89947 | 26280 | 6.99% |
| 2026-04-21 | 26.39 | 29.03 | 2.64 | 10.00% | 26.13 | 29.03 | 54117 | 15299 | 4.20% |
| 2026-04-20 | 26.33 | 26.39 | 0.44 | 1.70% | 25.80 | 26.56 | 19404 | 5089 | 1.51% |
| 2026-04-17 | 25.81 | 25.95 | 0.17 | 0.66% | 25.48 | 26.33 | 20594 | 5338 | 1.60% |
| 2026-04-16 | 26.00 | 25.78 | 0.04 | 0.16% | 25.07 | 26.23 | 27217 | 6932 | 2.11% |
| 2026-04-15 | 26.07 | 25.74 | 0.08 | 0.31% | 25.57 | 26.93 | 36334 | 9555 | 2.82% |
| 2026-04-14 | 25.16 | 25.66 | 0.51 | 2.03% | 25.01 | 26.30 | 24677 | 6332 | 1.92% |
| 2026-04-13 | 25.16 | 25.15 | -0.02 | -0.08% | 24.55 | 25.53 | 24306 | 6090 | 1.89% |
| 2026-04-10 | 25.11 | 25.17 | 0.31 | 1.25% | 24.53 | 25.60 | 23137 | 5813 | 1.80% |
| 2026-04-09 | 24.87 | 24.86 | -0.12 | -0.48% | 24.35 | 24.99 | 25492 | 6285 | 1.98% |
| 2026-04-08 | 24.00 | 24.98 | 1.35 | 5.71% | 24.00 | 24.99 | 24857 | 6127 | 1.93% |
| 2026-04-07 | 23.27 | 23.63 | 0.36 | 1.55% | 22.88 | 23.88 | 32221 | 7588 | 2.50% |
| 2026-04-03 | 24.46 | 23.27 | -1.17 | -4.79% | 23.23 | 24.58 | 23357 | 5519 | 1.81% |
| 2026-04-02 | 24.63 | 24.44 | -0.14 | -0.57% | 23.84 | 24.70 | 22798 | 5530 | 1.77% |
| 2026-04-01 | 24.95 | 24.58 | -0.01 | -0.04% | 24.21 | 25.09 | 19603 | 4806 | 1.52% |
| 2026-03-31 | 24.87 | 24.59 | -0.21 | -0.85% | 24.43 | 25.30 | 30805 | 7635 | 2.39% |
| 2026-03-30 | 23.88 | 24.80 | 0.52 | 2.14% | 23.88 | 25.08 | 41730 | 10290 | 3.24% |
| 2026-03-27 | 23.77 | 24.28 | 0.40 | 1.68% | 23.45 | 24.78 | 27149 | 6585 | 2.11% |
| 2026-03-26 | 24.21 | 23.88 | -0.21 | -0.87% | 23.65 | 24.48 | 22678 | 5433 | 1.76% |
| 2026-03-25 | 24.30 | 24.09 | 0.02 | 0.08% | 23.84 | 24.62 | 31184 | 7544 | 2.42% |
| 2026-03-24 | 23.98 | 24.07 | 0.64 | 2.73% | 23.33 | 24.48 | 33430 | 7931 | 2.60% |
| 2026-03-23 | 24.87 | 23.43 | -1.65 | -6.58% | 23.17 | 25.00 | 41048 | 9812 | 3.19% |
| 2026-03-20 | 26.12 | 25.08 | -0.88 | -3.39% | 24.93 | 26.49 | 30445 | 7780 | 2.37% |
| 2026-03-19 | 26.76 | 25.96 | -0.92 | -3.42% | 25.50 | 26.93 | 24232 | 6338 | 1.88% |
| 2026-03-18 | 27.09 | 26.88 | -0.05 | -0.19% | 26.59 | 27.50 | 23196 | 6269 | 1.80% |
| 2026-03-17 | 27.62 | 26.93 | -0.45 | -1.64% | 26.91 | 27.80 | 19257 | 5240 | 1.50% |
| 2026-03-16 | 27.08 | 27.38 | 0.22 | 0.81% | 26.84 | 27.45 | 21968 | 5966 | 1.71% |
| 2026-03-13 | 27.29 | 27.16 | -0.22 | -0.80% | 27.03 | 27.74 | 22099 | 6042 | 1.72% |
| 2026-03-12 | 28.00 | 27.38 | -0.62 | -2.21% | 27.25 | 28.30 | 26402 | 7301 | 2.05% |
| 2026-03-11 | 28.79 | 28.00 | -0.85 | -2.95% | 27.80 | 28.85 | 33148 | 9339 | 2.58% |
| 2026-03-10 | 28.70 | 28.85 | 0.41 | 1.44% | 28.59 | 29.47 | 29312 | 8475 | 2.28% |
| 2026-03-09 | 28.36 | 28.44 | -0.41 | -1.42% | 27.60 | 28.57 | 21303 | 5977 | 1.66% |
| 2026-03-06 | 28.56 | 28.85 | 0.30 | 1.05% | 28.38 | 29.23 | 20061 | 5790 | 1.56% |
| 2026-03-05 | 28.37 | 28.55 | 0.71 | 2.55% | 27.87 | 29.10 | 27722 | 7888 | 2.15% |
| 2026-03-04 | 27.20 | 27.84 | 0.10 | 0.36% | 27.20 | 27.99 | 28683 | 7945 | 2.23% |
| 2026-03-03 | 29.10 | 27.74 | -1.36 | -4.67% | 27.50 | 29.39 | 43965 | 12540 | 3.42% |
| 2026-03-02 | 30.00 | 29.10 | -1.57 | -5.12% | 28.80 | 30.50 | 52744 | 15695 | 4.10% |
| 2026-02-27 | 30.46 | 30.67 | 0.27 | 0.89% | 29.95 | 30.80 | 30612 | 9322 | 2.38% |
| 2026-02-26 | 31.24 | 30.40 | -0.76 | -2.44% | 29.86 | 31.36 | 41940 | 12731 | 3.26% |
| 2026-02-25 | 30.95 | 31.16 | 0.21 | 0.68% | 30.32 | 31.18 | 33436 | 10295 | 2.60% |
| 2026-02-24 | 30.53 | 30.95 | 0.62 | 2.04% | 29.12 | 31.05 | 43836 | 13372 | 3.41% |
| 2026-02-13 | 30.91 | 30.33 | -0.62 | -2.00% | 30.03 | 30.96 | 37647 | 11520 | 2.93% |
| 2026-02-12 | 31.50 | 30.95 | -0.38 | -1.21% | 30.85 | 31.60 | 44434 | 13810 | 3.45% |
| 2026-02-11 | 31.16 | 31.33 | 0.03 | 0.10% | 30.52 | 31.74 | 44530 | 13858 | 3.46% |
| 2026-02-10 | 31.49 | 31.30 | -0.10 | -0.32% | 30.61 | 31.95 | 52748 | 16507 | 4.10% |
| 2026-02-09 | 32.39 | 31.40 | -0.61 | -1.91% | 30.39 | 32.90 | 75689 | 23698 | 5.88% |
| 2026-02-06 | 32.96 | 32.01 | -0.79 | -2.41% | 31.40 | 33.20 | 91012 | 29256 | 7.07% |
| 2026-02-05 | 31.08 | 32.80 | 1.72 | 5.53% | 31.08 | 33.74 | 116951 | 38254 | 9.09% |
| 2026-02-04 | 28.50 | 31.08 | 2.83 | 10.02% | 28.05 | 31.08 | 92731 | 28124 | 7.20% |
| 2026-02-03 | 27.87 | 28.25 | 0.83 | 3.03% | 27.30 | 28.48 | 44164 | 12373 | 3.43% |
| 2026-02-02 | 27.64 | 27.42 | -0.28 | -1.01% | 27.02 | 28.66 | 53751 | 14974 | 4.18% |
| 2026-01-30 | 27.80 | 27.70 | 0.11 | 0.40% | 26.61 | 28.00 | 75121 | 20454 | 5.84% |
| 2026-01-29 | 28.13 | 27.59 | -0.59 | -2.09% | 27.40 | 29.00 | 83432 | 23526 | 6.48% |
| 2026-01-28 | 27.66 | 28.18 | 0.29 | 1.04% | 27.40 | 28.39 | 68069 | 19012 | 5.29% |
| 2026-01-27 | 26.81 | 27.89 | 0.97 | 3.60% | 26.81 | 28.99 | 103931 | 29094 | 8.08% |
| 2026-01-26 | 27.01 | 26.92 | -0.12 | -0.44% | 26.17 | 28.35 | 98498 | 26527 | 7.65% |