当前时间：2026-05-08 13:40:09 星期五交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-07 | 27.96 | 27.70 | -0.29 | -1.04% | 27.20 | 28.72 | 533438 | 147978 | 3.16% |
| 2026-05-06 | 28.22 | 27.99 | -0.13 | -0.46% | 27.29 | 28.49 | 570992 | 158993 | 3.38% |
| 2026-04-30 | 28.17 | 28.12 | 0.51 | 1.85% | 27.68 | 28.85 | 780166 | 220667 | 4.61% |
| 2026-04-29 | 24.70 | 27.61 | 1.47 | 5.62% | 24.50 | 27.90 | 903952 | 240163 | 5.35% |
| 2026-04-28 | 26.80 | 26.14 | -0.28 | -1.06% | 26.06 | 27.52 | 496845 | 132754 | 2.94% |
| 2026-04-27 | 27.24 | 26.42 | -0.96 | -3.51% | 26.30 | 27.35 | 510614 | 135784 | 3.02% |
| 2026-04-24 | 26.75 | 27.38 | 0.31 | 1.15% | 26.40 | 27.65 | 659299 | 178639 | 3.90% |
| 2026-04-23 | 26.30 | 27.07 | 0.55 | 2.07% | 25.67 | 27.43 | 740721 | 197484 | 4.38% |
| 2026-04-22 | 25.60 | 26.52 | 1.12 | 4.41% | 25.35 | 27.29 | 623465 | 165021 | 3.69% |
| 2026-04-21 | 26.05 | 25.40 | -0.30 | -1.17% | 24.97 | 26.10 | 482464 | 122148 | 2.85% |
| 2026-04-20 | 26.51 | 25.70 | -1.06 | -3.96% | 25.55 | 26.99 | 640653 | 165882 | 3.79% |
| 2026-04-17 | 25.98 | 26.76 | 0.79 | 3.04% | 25.60 | 26.95 | 751347 | 198766 | 4.44% |
| 2026-04-16 | 25.80 | 25.97 | 0.63 | 2.49% | 25.30 | 26.49 | 728612 | 189526 | 4.31% |
| 2026-04-15 | 25.73 | 25.34 | -0.29 | -1.13% | 25.22 | 26.64 | 735478 | 190037 | 4.35% |
| 2026-04-14 | 25.35 | 25.63 | 0.38 | 1.50% | 24.70 | 25.73 | 636983 | 160545 | 3.77% |
| 2026-04-13 | 25.70 | 25.25 | -0.53 | -2.06% | 25.01 | 25.85 | 700962 | 177580 | 4.15% |
| 2026-04-10 | 23.91 | 25.78 | 1.89 | 7.91% | 23.91 | 26.30 | 1033050 | 262808 | 6.11% |
| 2026-04-09 | 23.35 | 23.89 | 0.75 | 3.24% | 22.36 | 24.47 | 802219 | 188989 | 4.75% |
| 2026-04-08 | 22.64 | 23.14 | 0.93 | 4.19% | 22.19 | 23.40 | 688169 | 157062 | 4.07% |
| 2026-04-07 | 22.33 | 22.21 | 0.09 | 0.41% | 22.02 | 22.70 | 499763 | 111747 | 2.96% |
| 2026-04-03 | 22.94 | 22.12 | -0.80 | -3.49% | 21.88 | 23.10 | 615318 | 136560 | 3.64% |
| 2026-04-02 | 22.80 | 22.92 | -0.07 | -0.30% | 22.66 | 23.78 | 565812 | 131224 | 3.35% |
| 2026-04-01 | 23.36 | 22.99 | -0.11 | -0.48% | 22.41 | 23.50 | 722710 | 165485 | 4.27% |
| 2026-03-31 | 24.22 | 23.10 | -1.49 | -6.06% | 23.05 | 24.30 | 1163044 | 274269 | 6.88% |
| 2026-03-30 | 24.83 | 24.59 | -0.47 | -1.88% | 24.32 | 25.39 | 696284 | 171628 | 4.12% |
| 2026-03-27 | 24.58 | 25.06 | 0.38 | 1.54% | 23.88 | 25.28 | 1082209 | 266726 | 6.40% |
| 2026-03-26 | 23.67 | 24.68 | 1.03 | 4.36% | 23.22 | 25.28 | 1206176 | 295743 | 7.13% |
| 2026-03-25 | 23.28 | 23.65 | 0.39 | 1.68% | 22.46 | 24.00 | 1092727 | 253756 | 6.46% |
| 2026-03-24 | 22.39 | 23.26 | 1.00 | 4.49% | 21.78 | 23.45 | 1328085 | 300195 | 7.86% |
| 2026-03-23 | 21.20 | 22.26 | 1.03 | 4.85% | 21.20 | 23.49 | 1617598 | 365369 | 9.57% |
| 2026-03-20 | 19.57 | 21.23 | 1.44 | 7.28% | 19.56 | 22.50 | 1892326 | 403427 | 11.19% |
| 2026-03-19 | 19.37 | 19.79 | 0.21 | 1.07% | 19.28 | 20.40 | 827422 | 165155 | 4.89% |
| 2026-03-18 | 19.18 | 19.58 | 0.29 | 1.50% | 19.10 | 19.76 | 859457 | 167410 | 5.08% |
| 2026-03-17 | 18.92 | 19.29 | 0.61 | 3.27% | 18.82 | 19.80 | 1290827 | 250596 | 7.64% |
| 2026-03-16 | 17.73 | 18.68 | 1.03 | 5.84% | 17.70 | 18.85 | 880402 | 161896 | 5.21% |
| 2026-03-13 | 17.30 | 17.65 | 0.32 | 1.85% | 17.22 | 18.16 | 567011 | 101076 | 3.35% |
| 2026-03-12 | 17.33 | 17.33 | -0.19 | -1.08% | 17.13 | 17.54 | 307257 | 53146 | 1.82% |
| 2026-03-11 | 17.09 | 17.52 | 0.56 | 3.30% | 17.01 | 17.96 | 547902 | 95943 | 3.24% |
| 2026-03-10 | 16.90 | 16.96 | 0.27 | 1.62% | 16.81 | 17.03 | 262023 | 44379 | 1.55% |
| 2026-03-09 | 16.40 | 16.69 | 0.10 | 0.60% | 15.96 | 16.76 | 313868 | 51362 | 1.86% |
| 2026-03-06 | 16.46 | 16.59 | 0.14 | 0.85% | 16.42 | 16.78 | 237580 | 39513 | 1.41% |
| 2026-03-05 | 16.60 | 16.45 | 0.20 | 1.23% | 16.31 | 16.71 | 236625 | 39057 | 1.40% |
| 2026-03-04 | 16.18 | 16.25 | -0.13 | -0.79% | 16.15 | 16.64 | 288001 | 47057 | 1.70% |
| 2026-03-03 | 17.39 | 16.38 | -0.95 | -5.48% | 16.38 | 17.53 | 502199 | 84436 | 2.97% |
| 2026-03-02 | 17.58 | 17.33 | -0.64 | -3.56% | 17.23 | 17.83 | 407054 | 70991 | 2.41% |
| 2026-02-27 | 17.81 | 17.97 | 0.16 | 0.90% | 17.60 | 17.98 | 284033 | 50654 | 1.68% |
| 2026-02-26 | 18.63 | 17.81 | -0.71 | -3.83% | 17.80 | 18.78 | 611769 | 110717 | 3.62% |
| 2026-02-25 | 18.20 | 18.52 | 0.26 | 1.42% | 18.19 | 18.56 | 436709 | 80389 | 2.58% |
| 2026-02-24 | 18.36 | 18.26 | 0.25 | 1.39% | 18.16 | 18.55 | 382097 | 70148 | 2.26% |
| 2026-02-13 | 18.09 | 18.01 | -0.12 | -0.66% | 17.98 | 18.30 | 258390 | 46855 | 1.53% |
| 2026-02-12 | 18.02 | 18.13 | 0.02 | 0.11% | 18.02 | 18.33 | 273338 | 49688 | 1.62% |
| 2026-02-11 | 18.19 | 18.11 | -0.08 | -0.44% | 18.00 | 18.47 | 335625 | 61235 | 1.99% |
| 2026-02-10 | 18.40 | 18.19 | -0.21 | -1.14% | 18.10 | 18.41 | 323298 | 58872 | 1.91% |
| 2026-02-09 | 18.70 | 18.40 | -0.09 | -0.49% | 18.27 | 18.75 | 579477 | 106757 | 3.43% |
| 2026-02-06 | 17.60 | 18.49 | 0.68 | 3.82% | 17.45 | 18.77 | 846716 | 154918 | 5.01% |
| 2026-02-05 | 18.20 | 17.81 | -0.68 | -3.68% | 17.57 | 18.26 | 652916 | 116086 | 3.86% |
| 2026-02-04 | 17.62 | 18.49 | 1.45 | 8.51% | 17.40 | 19.09 | 1331662 | 239007 | 7.88% |
| 2026-02-03 | 16.90 | 17.04 | 0.34 | 2.04% | 16.72 | 17.12 | 350186 | 59398 | 2.07% |
| 2026-02-02 | 16.80 | 16.70 | -0.26 | -1.53% | 16.63 | 17.19 | 443109 | 74954 | 2.62% |
| 2026-01-30 | 17.46 | 16.96 | -0.46 | -2.64% | 16.53 | 17.53 | 495486 | 84043 | 2.93% |
| 2026-01-29 | 17.90 | 17.42 | -0.52 | -2.90% | 17.38 | 17.98 | 428576 | 75575 | 2.54% |
| 2026-01-28 | 18.25 | 17.94 | -0.30 | -1.64% | 17.74 | 18.34 | 465202 | 83313 | 2.75% |