当前时间：2026-05-08 12:23:11 星期五休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-07 | 25.88 | 26.32 | 0.44 | 1.70% | 25.14 | 26.45 | 918498 | 237965 | 13.99% |
| 2026-05-06 | 25.60 | 25.88 | 0.00 | 0.00% | 25.60 | 26.48 | 781660 | 203669 | 11.90% |
| 2026-04-30 | 25.16 | 25.88 | 0.65 | 2.58% | 24.92 | 26.15 | 728726 | 186857 | 11.10% |
| 2026-04-29 | 24.74 | 25.23 | 0.09 | 0.36% | 24.63 | 25.47 | 464778 | 116883 | 7.08% |
| 2026-04-28 | 25.62 | 25.14 | -0.48 | -1.87% | 24.82 | 26.50 | 738022 | 189693 | 11.24% |
| 2026-04-27 | 25.20 | 25.62 | 0.33 | 1.30% | 24.62 | 25.85 | 640635 | 160784 | 9.76% |
| 2026-04-24 | 25.60 | 25.29 | -0.41 | -1.60% | 24.27 | 25.82 | 746811 | 187146 | 11.37% |
| 2026-04-23 | 25.98 | 25.70 | -0.41 | -1.57% | 25.46 | 26.46 | 761935 | 197992 | 11.60% |
| 2026-04-22 | 26.50 | 26.11 | -2.29 | -8.06% | 25.46 | 26.96 | 1356161 | 354273 | 20.65% |
| 2026-04-21 | 28.00 | 28.40 | 0.07 | 0.25% | 27.77 | 28.65 | 785155 | 220836 | 11.95% |
| 2026-04-20 | 27.41 | 28.33 | 0.87 | 3.17% | 27.32 | 28.76 | 968868 | 272923 | 14.75% |
| 2026-04-17 | 26.62 | 27.46 | 0.44 | 1.63% | 26.56 | 27.50 | 745840 | 202966 | 11.35% |
| 2026-04-16 | 26.60 | 27.02 | 0.52 | 1.96% | 26.40 | 27.47 | 840798 | 226475 | 12.80% |
| 2026-04-15 | 26.50 | 26.50 | -0.18 | -0.67% | 26.32 | 27.15 | 925821 | 247226 | 14.09% |
| 2026-04-14 | 25.29 | 26.68 | 1.38 | 5.45% | 25.21 | 26.68 | 1055372 | 273399 | 16.07% |
| 2026-04-13 | 24.46 | 25.30 | 0.60 | 2.43% | 24.46 | 25.69 | 796546 | 201220 | 12.13% |
| 2026-04-10 | 24.50 | 24.70 | 0.55 | 2.28% | 24.26 | 25.60 | 851921 | 211515 | 12.97% |
| 2026-04-09 | 23.74 | 24.15 | -0.02 | -0.08% | 23.54 | 24.89 | 734274 | 178902 | 11.18% |
| 2026-04-08 | 22.60 | 24.17 | 2.22 | 10.11% | 22.53 | 24.33 | 728814 | 171642 | 11.09% |
| 2026-04-07 | 22.27 | 21.95 | -0.21 | -0.95% | 21.89 | 22.44 | 286682 | 63400 | 4.36% |
| 2026-04-03 | 23.21 | 22.16 | -0.62 | -2.72% | 22.12 | 23.39 | 375180 | 84858 | 5.71% |
| 2026-04-02 | 23.50 | 22.78 | -0.66 | -2.82% | 22.67 | 23.69 | 391148 | 90212 | 5.95% |
| 2026-04-01 | 24.00 | 23.44 | -0.20 | -0.85% | 23.23 | 24.18 | 500875 | 117646 | 7.62% |
| 2026-03-31 | 23.06 | 23.64 | 0.63 | 2.74% | 22.90 | 24.62 | 851070 | 203990 | 12.96% |
| 2026-03-30 | 22.07 | 23.01 | 0.44 | 1.95% | 22.05 | 23.15 | 442890 | 100786 | 6.74% |
| 2026-03-27 | 22.01 | 22.57 | 0.28 | 1.26% | 21.92 | 22.76 | 341193 | 76421 | 5.19% |
| 2026-03-26 | 23.08 | 22.29 | -0.61 | -2.66% | 22.02 | 23.19 | 440807 | 99198 | 6.71% |
| 2026-03-25 | 22.68 | 22.90 | 0.31 | 1.37% | 22.67 | 23.20 | 448417 | 102964 | 6.83% |
| 2026-03-24 | 22.41 | 22.59 | 0.74 | 3.39% | 21.71 | 22.60 | 490510 | 108808 | 7.47% |
| 2026-03-23 | 22.97 | 21.85 | -1.60 | -6.82% | 21.67 | 23.10 | 565464 | 126545 | 8.61% |
| 2026-03-20 | 24.80 | 23.45 | -1.18 | -4.79% | 23.43 | 24.90 | 518579 | 124370 | 7.89% |
| 2026-03-19 | 24.60 | 24.63 | -0.68 | -2.69% | 24.24 | 25.28 | 473284 | 116548 | 7.20% |
| 2026-03-18 | 24.90 | 25.31 | 0.58 | 2.35% | 24.46 | 25.43 | 503751 | 126143 | 7.67% |
| 2026-03-17 | 26.46 | 24.73 | -2.16 | -8.03% | 24.66 | 26.80 | 894910 | 228077 | 13.62% |
| 2026-03-16 | 27.45 | 26.89 | 0.63 | 2.40% | 26.81 | 28.00 | 802767 | 220774 | 12.22% |
| 2026-03-13 | 27.01 | 26.26 | -0.95 | -3.49% | 26.14 | 27.66 | 710323 | 191096 | 10.81% |
| 2026-03-12 | 28.19 | 27.21 | -1.20 | -4.22% | 27.06 | 28.40 | 780970 | 214593 | 11.89% |
| 2026-03-11 | 28.83 | 28.41 | -0.88 | -3.00% | 28.18 | 29.14 | 919200 | 262305 | 13.99% |
| 2026-03-10 | 28.65 | 29.29 | 0.65 | 2.27% | 28.39 | 29.60 | 1177863 | 343160 | 17.93% |
| 2026-03-09 | 27.08 | 28.64 | 0.88 | 3.17% | 26.48 | 28.94 | 1199056 | 331521 | 18.25% |
| 2026-03-06 | 26.60 | 27.76 | 0.75 | 2.78% | 26.12 | 28.61 | 1116976 | 308195 | 17.00% |
| 2026-03-05 | 28.29 | 27.01 | -0.88 | -3.16% | 26.50 | 28.42 | 1258066 | 341288 | 19.15% |
| 2026-03-04 | 26.01 | 27.89 | 1.42 | 5.36% | 25.88 | 28.98 | 1361172 | 379953 | 20.72% |
| 2026-03-03 | 28.97 | 26.47 | -2.18 | -7.61% | 26.36 | 29.86 | 1496160 | 420529 | 22.78% |
| 2026-03-02 | 30.41 | 28.65 | -0.42 | -1.44% | 28.59 | 30.84 | 1644998 | 482218 | 25.04% |
| 2026-02-27 | 27.05 | 29.07 | 2.18 | 8.11% | 26.80 | 30.18 | 1968376 | 570389 | 29.97% |
| 2026-02-26 | 27.36 | 26.89 | -0.66 | -2.40% | 26.78 | 27.49 | 1094462 | 296229 | 16.66% |
| 2026-02-25 | 28.30 | 27.55 | -0.87 | -3.06% | 27.52 | 29.10 | 1506908 | 424191 | 22.94% |
| 2026-02-24 | 28.33 | 28.42 | -0.39 | -1.35% | 28.33 | 30.24 | 1625370 | 472489 | 24.74% |
| 2026-02-13 | 27.07 | 28.81 | 1.86 | 6.90% | 27.07 | 30.50 | 1924182 | 559052 | 29.29% |
| 2026-02-12 | 27.55 | 26.95 | -1.42 | -5.01% | 26.86 | 28.99 | 1827564 | 502697 | 27.82% |
| 2026-02-11 | 27.23 | 28.37 | 0.84 | 3.05% | 27.23 | 32.13 | 2588162 | 752823 | 39.40% |
| 2026-02-10 | 27.50 | 27.53 | -0.15 | -0.54% | 25.78 | 27.83 | 1477132 | 399633 | 22.49% |
| 2026-02-09 | 27.28 | 27.68 | 0.62 | 2.29% | 27.01 | 28.20 | 1604555 | 442636 | 24.43% |
| 2026-02-06 | 27.89 | 27.06 | -1.19 | -4.21% | 27.06 | 29.79 | 1932225 | 546832 | 29.41% |
| 2026-02-05 | 27.10 | 28.25 | -1.03 | -3.52% | 27.01 | 28.98 | 1628450 | 456260 | 24.79% |
| 2026-02-04 | 29.40 | 29.28 | 0.88 | 3.10% | 28.40 | 30.00 | 2379472 | 694027 | 36.22% |
| 2026-02-03 | 24.80 | 28.40 | 3.88 | 15.82% | 24.80 | 29.42 | 2587093 | 717247 | 39.38% |
| 2026-02-02 | 24.65 | 24.52 | -0.62 | -2.47% | 24.41 | 25.62 | 1092858 | 273840 | 16.64% |
| 2026-01-30 | 23.99 | 25.14 | 1.14 | 4.75% | 23.42 | 25.50 | 1491651 | 368602 | 22.71% |
| 2026-01-29 | 23.25 | 24.00 | 0.95 | 4.12% | 23.23 | 24.89 | 1064367 | 255643 | 16.20% |
| 2026-01-28 | 23.35 | 23.05 | -0.37 | -1.58% | 22.58 | 23.46 | 600598 | 137932 | 9.14% |