当前时间：2026-05-08 11:31:22 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 | 27.12 | 27.65 | 0.54 | 1.99% | 27.12 | 27.79 | 69844 | 19220 | 4.48% |
| 2026-05-06 | 26.44 | 27.11 | 1.32 | 5.12% | 26.44 | 27.78 | 118129 | 32193 | 7.57% |
| 2026-04-30 | 25.71 | 25.79 | 0.04 | 0.16% | 25.14 | 25.91 | 61931 | 15832 | 3.97% |
| 2026-04-29 | 24.60 | 25.75 | 1.17 | 4.76% | 24.43 | 26.44 | 90268 | 23152 | 5.79% |
| 2026-04-28 | 24.85 | 24.58 | -0.52 | -2.07% | 24.41 | 26.00 | 64180 | 16033 | 4.11% |
| 2026-04-27 | 24.77 | 25.10 | 0.45 | 1.83% | 24.70 | 25.43 | 69730 | 17528 | 4.47% |
| 2026-04-24 | 25.28 | 24.65 | -1.80 | -6.81% | 23.89 | 25.50 | 122677 | 30116 | 7.86% |
| 2026-04-23 | 26.50 | 26.53 | -0.20 | -0.75% | 25.92 | 27.16 | 76184 | 20158 | 4.88% |
| 2026-04-22 | 26.04 | 26.73 | -0.03 | -0.11% | 25.91 | 26.79 | 67325 | 17803 | 4.32% |
| 2026-04-21 | 27.18 | 26.76 | -0.59 | -2.16% | 26.56 | 27.20 | 58193 | 15538 | 3.73% |
| 2026-04-20 | 27.04 | 27.35 | 0.22 | 0.81% | 26.67 | 27.50 | 72025 | 19572 | 4.62% |
| 2026-04-17 | 27.46 | 27.13 | -0.62 | -2.23% | 26.95 | 28.00 | 105512 | 28729 | 6.76% |
| 2026-04-16 | 25.65 | 27.75 | 2.28 | 8.95% | 25.53 | 28.05 | 174233 | 47115 | 11.17% |
| 2026-04-15 | 26.02 | 25.47 | -0.55 | -2.11% | 25.41 | 26.13 | 61993 | 15982 | 3.97% |
| 2026-04-14 | 25.43 | 26.02 | 0.72 | 2.85% | 25.36 | 26.10 | 77884 | 20100 | 4.99% |
| 2026-04-13 | 24.79 | 25.30 | 0.20 | 0.80% | 24.79 | 25.90 | 69911 | 17680 | 4.48% |
| 2026-04-10 | 25.92 | 25.10 | -0.03 | -0.12% | 25.05 | 26.12 | 104929 | 26798 | 6.73% |
| 2026-04-09 | 26.45 | 25.13 | 0.88 | 3.63% | 24.52 | 26.60 | 151258 | 38264 | 9.70% |
| 2026-04-08 | 23.46 | 24.25 | 1.46 | 6.41% | 23.40 | 24.27 | 67309 | 16046 | 4.31% |
| 2026-04-07 | 22.90 | 22.79 | 0.06 | 0.26% | 22.64 | 23.11 | 29634 | 6774 | 1.90% |
| 2026-04-03 | 23.20 | 22.73 | -0.41 | -1.77% | 22.60 | 23.34 | 37363 | 8552 | 2.40% |
| 2026-04-02 | 23.42 | 23.14 | -0.34 | -1.45% | 23.05 | 23.80 | 52153 | 12196 | 3.34% |
| 2026-04-01 | 23.12 | 23.48 | 0.80 | 3.53% | 23.06 | 23.51 | 52569 | 12234 | 3.37% |
| 2026-03-31 | 23.69 | 22.68 | -0.89 | -3.78% | 22.68 | 23.69 | 54128 | 12490 | 3.47% |
| 2026-03-30 | 23.36 | 23.57 | -0.28 | -1.17% | 22.86 | 23.74 | 59782 | 13940 | 3.83% |
| 2026-03-27 | 23.00 | 23.85 | 0.42 | 1.79% | 22.96 | 24.02 | 67918 | 16063 | 4.35% |
| 2026-03-26 | 24.63 | 23.43 | -1.28 | -5.18% | 23.23 | 24.77 | 94754 | 22595 | 6.07% |
| 2026-03-25 | 24.31 | 24.71 | 0.40 | 1.65% | 24.31 | 25.08 | 68900 | 17009 | 4.42% |
| 2026-03-24 | 24.80 | 24.31 | -0.19 | -0.78% | 23.28 | 24.87 | 103135 | 24644 | 6.61% |
| 2026-03-23 | 24.61 | 24.50 | -0.70 | -2.78% | 23.82 | 25.30 | 82724 | 20275 | 5.30% |
| 2026-03-20 | 26.17 | 25.20 | -0.63 | -2.44% | 25.20 | 26.30 | 76965 | 19808 | 4.93% |
| 2026-03-19 | 26.46 | 25.83 | -0.89 | -3.33% | 25.57 | 26.67 | 102742 | 26773 | 6.59% |
| 2026-03-18 | 26.50 | 26.72 | 0.31 | 1.17% | 26.16 | 26.83 | 89010 | 23606 | 5.71% |
| 2026-03-17 | 28.49 | 26.41 | -2.08 | -7.30% | 26.35 | 28.63 | 109165 | 29553 | 7.00% |
| 2026-03-16 | 28.43 | 28.49 | -0.09 | -0.31% | 27.70 | 28.70 | 86928 | 24498 | 5.57% |
| 2026-03-13 | 29.57 | 28.58 | -1.16 | -3.90% | 28.50 | 29.74 | 119554 | 34548 | 7.66% |
| 2026-03-12 | 31.01 | 29.74 | -1.06 | -3.44% | 29.58 | 31.29 | 181244 | 54794 | 11.62% |
| 2026-03-11 | 30.41 | 30.80 | 1.02 | 3.43% | 30.41 | 32.64 | 247715 | 76964 | 15.88% |
| 2026-03-10 | 29.14 | 29.78 | 0.69 | 2.37% | 28.86 | 30.26 | 129364 | 38374 | 8.29% |
| 2026-03-09 | 28.57 | 29.09 | -0.25 | -0.85% | 27.81 | 29.31 | 134171 | 38204 | 8.60% |
| 2026-03-06 | 27.65 | 29.34 | 1.87 | 6.81% | 27.53 | 30.20 | 193749 | 56339 | 12.42% |
| 2026-03-05 | 26.92 | 27.47 | 1.06 | 4.01% | 26.90 | 27.72 | 88325 | 24137 | 5.66% |
| 2026-03-04 | 25.59 | 26.41 | 0.48 | 1.85% | 25.37 | 26.91 | 83876 | 22172 | 5.38% |
| 2026-03-03 | 28.42 | 25.93 | -2.60 | -9.11% | 25.93 | 28.66 | 129954 | 35263 | 8.33% |
| 2026-03-02 | 28.01 | 28.53 | -0.12 | -0.42% | 27.87 | 29.06 | 98165 | 27901 | 6.29% |
| 2026-02-27 | 28.57 | 28.65 | -0.19 | -0.66% | 28.07 | 28.67 | 78428 | 22286 | 5.03% |
| 2026-02-26 | 28.21 | 28.84 | 0.60 | 2.12% | 28.06 | 28.94 | 82546 | 23605 | 5.29% |
| 2026-02-25 | 27.96 | 28.24 | 0.16 | 0.57% | 27.96 | 28.35 | 47046 | 13251 | 3.02% |
| 2026-02-24 | 27.88 | 28.08 | 0.51 | 1.85% | 27.57 | 28.33 | 50003 | 14022 | 3.21% |
| 2026-02-13 | 28.25 | 27.57 | -0.80 | -2.82% | 27.56 | 28.31 | 63545 | 17719 | 4.07% |
| 2026-02-12 | 27.29 | 28.37 | 1.18 | 4.34% | 27.29 | 28.59 | 112435 | 31659 | 7.21% |
| 2026-02-11 | 27.51 | 27.19 | -0.32 | -1.16% | 27.16 | 28.08 | 53995 | 14844 | 3.46% |
| 2026-02-10 | 27.84 | 27.51 | -0.38 | -1.36% | 27.46 | 28.08 | 45749 | 12703 | 2.93% |
| 2026-02-09 | 27.77 | 27.89 | 0.54 | 1.97% | 27.55 | 28.00 | 60650 | 16870 | 3.89% |
| 2026-02-06 | 27.00 | 27.35 | 0.13 | 0.48% | 26.71 | 27.92 | 76786 | 21081 | 4.92% |
| 2026-02-05 | 27.69 | 27.22 | -0.19 | -0.69% | 27.06 | 28.54 | 111983 | 30924 | 7.18% |
| 2026-02-04 | 27.88 | 27.41 | -0.60 | -2.14% | 27.01 | 28.17 | 58573 | 16102 | 3.75% |
| 2026-02-03 | 26.90 | 28.01 | 1.44 | 5.42% | 26.80 | 28.10 | 110283 | 30323 | 7.07% |
| 2026-02-02 | 27.37 | 26.57 | -0.86 | -3.14% | 26.54 | 27.62 | 70939 | 19233 | 4.55% |
| 2026-01-30 | 27.10 | 27.43 | -0.07 | -0.25% | 26.80 | 27.86 | 80229 | 22008 | 5.14% |
| 2026-01-29 | 27.86 | 27.50 | -0.27 | -0.97% | 27.22 | 28.47 | 112701 | 31484 | 7.22% |
| 2026-01-28 | 27.65 | 27.77 | -0.14 | -0.50% | 27.40 | 28.35 | 77295 | 21442 | 4.96% |