当前时间：2026-05-06 19:23:45 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-06 | 29.98 | 30.46 | 0.72 | 2.42% | 29.25 | 30.72 | 80181 | 24164 | 6.24% |
| 2026-04-30 | 29.61 | 29.74 | 0.11 | 0.37% | 28.75 | 30.00 | 78166 | 22936 | 6.09% |
| 2026-04-29 | 28.69 | 29.63 | 1.48 | 5.26% | 28.01 | 29.68 | 75808 | 22117 | 5.90% |
| 2026-04-28 | 28.01 | 28.15 | 0.33 | 1.19% | 27.65 | 29.11 | 93839 | 26741 | 7.31% |
| 2026-04-27 | 28.21 | 27.82 | -0.20 | -0.71% | 27.70 | 28.60 | 102911 | 29027 | 8.01% |
| 2026-04-24 | 26.49 | 28.02 | 1.82 | 6.95% | 26.00 | 28.37 | 131612 | 36120 | 10.24% |
| 2026-04-23 | 24.95 | 26.20 | 1.17 | 4.67% | 24.80 | 26.73 | 84643 | 21897 | 6.59% |
| 2026-04-22 | 24.26 | 25.03 | 0.64 | 2.62% | 24.11 | 25.70 | 70999 | 17735 | 5.53% |
| 2026-04-21 | 24.45 | 24.39 | -0.12 | -0.49% | 23.62 | 24.83 | 56829 | 13829 | 4.42% |
| 2026-04-20 | 26.63 | 24.51 | -2.06 | -7.75% | 24.46 | 26.76 | 137811 | 34649 | 10.72% |
| 2026-04-17 | 27.54 | 26.57 | -0.94 | -3.42% | 26.07 | 27.79 | 86686 | 23303 | 6.75% |
| 2026-04-16 | 27.99 | 27.51 | -0.49 | -1.75% | 27.48 | 28.22 | 47686 | 13196 | 3.71% |
| 2026-04-15 | 28.10 | 28.00 | -0.10 | -0.36% | 27.41 | 28.68 | 59742 | 16663 | 4.65% |
| 2026-04-14 | 28.12 | 28.10 | 0.28 | 1.01% | 27.21 | 28.32 | 79484 | 22170 | 6.19% |
| 2026-04-13 | 27.20 | 27.82 | 0.35 | 1.27% | 25.02 | 28.18 | 123758 | 33260 | 9.63% |
| 2026-04-10 | 26.99 | 27.47 | 1.14 | 4.33% | 26.37 | 27.88 | 69737 | 19103 | 5.43% |
| 2026-04-09 | 26.00 | 26.33 | 0.25 | 0.96% | 25.77 | 26.75 | 82235 | 21542 | 6.40% |
| 2026-04-08 | 23.97 | 26.08 | 2.37 | 10.00% | 23.72 | 26.08 | 69938 | 17659 | 5.44% |
| 2026-04-07 | 23.69 | 23.71 | 0.04 | 0.17% | 23.46 | 24.46 | 47651 | 11398 | 3.71% |
| 2026-04-03 | 23.53 | 23.67 | 0.42 | 1.81% | 22.22 | 24.39 | 67929 | 15877 | 5.29% |
| 2026-04-02 | 23.88 | 23.25 | -0.36 | -1.52% | 23.07 | 24.29 | 35418 | 8369 | 2.76% |
| 2026-04-01 | 23.80 | 23.61 | 0.06 | 0.25% | 23.40 | 24.15 | 27050 | 6409 | 2.11% |
| 2026-03-31 | 23.54 | 23.55 | 0.00 | 0.00% | 23.27 | 23.98 | 32242 | 7611 | 2.51% |
| 2026-03-30 | 23.59 | 23.55 | -0.05 | -0.21% | 23.10 | 23.80 | 31874 | 7480 | 2.48% |
| 2026-03-27 | 22.82 | 23.60 | 0.50 | 2.16% | 22.66 | 23.76 | 31415 | 7327 | 2.44% |
| 2026-03-26 | 23.68 | 23.10 | -0.21 | -0.90% | 22.90 | 24.12 | 34243 | 8015 | 2.66% |
| 2026-03-25 | 22.99 | 23.31 | 0.33 | 1.44% | 22.91 | 23.54 | 25607 | 5960 | 1.99% |
| 2026-03-24 | 22.84 | 22.98 | 0.81 | 3.65% | 21.66 | 23.00 | 48028 | 10715 | 3.74% |
| 2026-03-23 | 23.28 | 22.17 | -1.53 | -6.46% | 21.89 | 23.98 | 72847 | 16603 | 5.67% |
| 2026-03-20 | 25.05 | 23.70 | -1.40 | -5.58% | 23.60 | 25.20 | 42059 | 10247 | 3.27% |
| 2026-03-19 | 26.38 | 25.10 | -1.70 | -6.34% | 24.96 | 26.54 | 57445 | 14574 | 4.47% |
| 2026-03-18 | 25.04 | 26.80 | 1.86 | 7.46% | 25.03 | 27.00 | 67826 | 17745 | 5.28% |
| 2026-03-17 | 25.44 | 24.94 | -0.39 | -1.54% | 24.93 | 25.85 | 36184 | 9158 | 2.82% |
| 2026-03-16 | 25.13 | 25.33 | 0.11 | 0.44% | 24.77 | 25.45 | 48395 | 12164 | 3.77% |
| 2026-03-13 | 25.65 | 25.22 | -0.43 | -1.68% | 25.10 | 25.98 | 53351 | 13620 | 4.15% |
| 2026-03-12 | 26.51 | 25.65 | -0.87 | -3.28% | 25.27 | 26.52 | 49356 | 12705 | 3.84% |
| 2026-03-11 | 26.96 | 26.52 | -0.33 | -1.23% | 26.38 | 27.50 | 49033 | 13181 | 3.82% |
| 2026-03-10 | 26.07 | 26.85 | 0.86 | 3.31% | 25.81 | 27.26 | 58292 | 15541 | 4.54% |
| 2026-03-09 | 26.88 | 25.99 | -1.03 | -3.81% | 25.15 | 26.88 | 82141 | 21191 | 6.39% |
| 2026-03-06 | 26.50 | 27.02 | 0.47 | 1.77% | 26.20 | 27.84 | 79282 | 21630 | 6.17% |
| 2026-03-05 | 27.03 | 26.55 | -0.23 | -0.86% | 26.07 | 27.35 | 71360 | 18962 | 5.55% |
| 2026-03-04 | 26.28 | 26.78 | 0.50 | 1.90% | 25.03 | 28.50 | 107849 | 29495 | 8.39% |
| 2026-03-03 | 25.00 | 26.28 | 1.18 | 4.70% | 24.71 | 27.38 | 131062 | 34606 | 10.20% |
| 2026-03-02 | 23.61 | 25.10 | 0.96 | 3.98% | 23.60 | 25.79 | 99351 | 24843 | 7.73% |
| 2026-02-27 | 24.57 | 24.14 | -0.43 | -1.75% | 23.88 | 24.57 | 43578 | 10507 | 3.39% |
| 2026-02-26 | 23.97 | 24.57 | 0.58 | 2.42% | 23.95 | 24.57 | 51269 | 12439 | 3.99% |
| 2026-02-25 | 23.95 | 23.99 | 0.03 | 0.13% | 23.60 | 24.24 | 39139 | 9354 | 3.05% |
| 2026-02-24 | 24.39 | 23.96 | 0.02 | 0.08% | 23.38 | 24.59 | 48308 | 11484 | 3.76% |
| 2026-02-13 | 23.84 | 23.94 | 0.11 | 0.46% | 23.62 | 24.19 | 52398 | 12552 | 4.08% |
| 2026-02-12 | 24.00 | 23.83 | -0.03 | -0.13% | 23.68 | 24.54 | 51908 | 12525 | 4.04% |
| 2026-02-11 | 24.51 | 23.86 | -0.92 | -3.71% | 23.80 | 24.60 | 55703 | 13432 | 4.33% |
| 2026-02-10 | 24.66 | 24.78 | -0.04 | -0.16% | 24.30 | 24.98 | 87535 | 21580 | 6.81% |
| 2026-02-09 | 26.37 | 24.82 | -0.91 | -3.54% | 24.58 | 26.74 | 174965 | 44193 | 13.62% |
| 2026-02-06 | 23.30 | 25.73 | 2.34 | 10.00% | 23.05 | 25.73 | 54439 | 13697 | 4.24% |
| 2026-02-05 | 23.03 | 23.39 | 0.35 | 1.52% | 22.85 | 23.66 | 56500 | 13190 | 4.40% |
| 2026-02-04 | 22.80 | 23.04 | 0.22 | 0.96% | 22.72 | 23.34 | 48695 | 11214 | 3.79% |
| 2026-02-03 | 22.60 | 22.82 | 0.28 | 1.24% | 22.38 | 23.13 | 66898 | 15177 | 5.21% |
| 2026-02-02 | 22.86 | 22.54 | -0.16 | -0.70% | 22.01 | 23.40 | 65496 | 14922 | 5.10% |
| 2026-01-30 | 22.80 | 22.70 | 0.00 | 0.00% | 22.16 | 23.15 | 70212 | 15953 | 5.46% |
| 2026-01-29 | 23.27 | 22.70 | -0.63 | -2.70% | 22.48 | 23.79 | 73177 | 16860 | 5.69% |
| 2026-01-28 | 24.51 | 23.33 | -0.51 | -2.14% | 22.95 | 24.51 | 73347 | 17156 | 5.71% |
| 2026-01-27 | 23.53 | 23.84 | 0.20 | 0.85% | 22.70 | 24.02 | 82648 | 19390 | 6.43% |
| 2026-01-26 | 24.69 | 23.64 | -0.40 | -1.66% | 23.19 | 25.12 | 113912 | 27352 | 8.86% |