当前时间：2026-05-07 01:37:06 星期四休市中
| 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 | 29.03 | 29.55 | 0.37 | 1.27% | 29.03 | 29.76 | 177212 | 52335 | 5.25% |
| 2026-04-30 | 28.57 | 29.18 | 0.63 | 2.21% | 28.42 | 29.65 | 182254 | 53282 | 5.40% |
| 2026-04-29 | 28.30 | 28.55 | 0.13 | 0.46% | 28.20 | 28.74 | 121481 | 34676 | 3.60% |
| 2026-04-28 | 29.30 | 28.42 | -1.24 | -4.18% | 28.22 | 29.88 | 210907 | 60931 | 6.25% |
| 2026-04-27 | 29.20 | 29.66 | -0.16 | -0.54% | 28.99 | 30.56 | 221573 | 65897 | 6.57% |
| 2026-04-24 | 28.77 | 29.82 | 0.55 | 1.88% | 28.75 | 30.23 | 301065 | 89340 | 8.92% |
| 2026-04-23 | 29.50 | 29.27 | 1.90 | 6.94% | 29.00 | 30.80 | 416925 | 124463 | 12.35% |
| 2026-04-22 | 26.80 | 27.37 | 0.42 | 1.56% | 26.59 | 27.45 | 101335 | 27277 | 3.00% |
| 2026-04-21 | 26.74 | 26.95 | 0.21 | 0.79% | 26.42 | 26.99 | 96377 | 25780 | 2.86% |
| 2026-04-20 | 26.61 | 26.74 | 0.13 | 0.49% | 26.52 | 26.88 | 81673 | 21843 | 2.42% |
| 2026-04-17 | 26.23 | 26.61 | 0.38 | 1.45% | 25.92 | 26.75 | 94772 | 25038 | 2.81% |
| 2026-04-16 | 26.15 | 26.23 | 0.41 | 1.59% | 25.93 | 26.35 | 64480 | 16837 | 1.91% |
| 2026-04-15 | 26.42 | 25.82 | -0.49 | -1.86% | 25.73 | 26.60 | 65774 | 17168 | 1.95% |
| 2026-04-14 | 26.16 | 26.31 | 0.32 | 1.23% | 26.06 | 26.45 | 65772 | 17263 | 1.95% |
| 2026-04-13 | 25.70 | 25.99 | 0.08 | 0.31% | 25.60 | 26.15 | 58454 | 15190 | 1.73% |
| 2026-04-10 | 25.70 | 25.91 | 0.51 | 2.01% | 25.60 | 26.43 | 84329 | 21981 | 2.50% |
| 2026-04-09 | 25.70 | 25.40 | -0.58 | -2.23% | 25.36 | 25.75 | 65558 | 16734 | 1.94% |
| 2026-04-08 | 25.22 | 25.98 | 1.30 | 5.27% | 25.21 | 26.04 | 109723 | 28229 | 3.25% |
| 2026-04-07 | 24.75 | 24.68 | 0.07 | 0.28% | 24.45 | 24.90 | 38219 | 9435 | 1.13% |
| 2026-04-03 | 25.14 | 24.61 | -0.52 | -2.07% | 24.60 | 25.37 | 48629 | 12067 | 1.44% |
| 2026-04-02 | 25.60 | 25.13 | -0.59 | -2.29% | 25.05 | 25.63 | 62916 | 15939 | 1.86% |
| 2026-04-01 | 25.58 | 25.72 | 0.65 | 2.59% | 25.33 | 25.86 | 89552 | 22920 | 2.65% |
| 2026-03-31 | 25.14 | 25.07 | -0.08 | -0.32% | 25.07 | 25.65 | 79588 | 20172 | 2.40% |
| 2026-03-30 | 25.00 | 25.15 | -0.17 | -0.67% | 24.86 | 25.30 | 65003 | 16272 | 1.96% |
| 2026-03-27 | 25.00 | 25.32 | -0.48 | -1.86% | 24.60 | 25.39 | 114668 | 28659 | 3.45% |
| 2026-03-26 | 25.45 | 25.80 | 0.81 | 3.24% | 25.45 | 26.86 | 179383 | 47036 | 5.40% |
| 2026-03-25 | 24.66 | 24.99 | 0.31 | 1.26% | 24.66 | 25.13 | 72725 | 18129 | 2.19% |
| 2026-03-24 | 24.99 | 24.68 | 0.27 | 1.11% | 24.02 | 25.14 | 75581 | 18483 | 2.28% |
| 2026-03-23 | 24.68 | 24.41 | -0.58 | -2.32% | 24.18 | 25.63 | 107632 | 26954 | 3.24% |
| 2026-03-20 | 25.97 | 24.99 | -0.88 | -3.40% | 24.99 | 26.22 | 82275 | 20900 | 2.48% |
| 2026-03-19 | 25.98 | 25.87 | -0.63 | -2.38% | 25.73 | 26.24 | 80788 | 20997 | 2.43% |
| 2026-03-18 | 27.69 | 26.50 | -1.49 | -5.32% | 26.30 | 27.70 | 150146 | 39930 | 4.52% |
| 2026-03-17 | 27.96 | 27.99 | 0.12 | 0.43% | 27.80 | 28.38 | 78864 | 22120 | 2.38% |
| 2026-03-16 | 27.65 | 27.87 | 0.22 | 0.80% | 27.42 | 27.90 | 53166 | 14730 | 1.60% |
| 2026-03-13 | 27.63 | 27.65 | -0.13 | -0.47% | 27.45 | 27.98 | 54704 | 15180 | 1.65% |
| 2026-03-12 | 28.10 | 27.78 | -0.47 | -1.66% | 27.72 | 28.35 | 67544 | 18890 | 2.03% |
| 2026-03-11 | 28.50 | 28.25 | -0.17 | -0.60% | 28.23 | 28.93 | 82151 | 23450 | 2.47% |
| 2026-03-10 | 28.18 | 28.42 | 0.60 | 2.16% | 28.07 | 28.49 | 85435 | 24192 | 2.57% |
| 2026-03-09 | 27.50 | 27.82 | -0.30 | -1.07% | 27.10 | 28.02 | 87611 | 24101 | 2.64% |
| 2026-03-06 | 27.75 | 28.12 | 0.23 | 0.82% | 27.67 | 28.25 | 61616 | 17291 | 1.86% |
| 2026-03-05 | 28.00 | 27.89 | 0.34 | 1.23% | 27.73 | 28.24 | 73128 | 20468 | 2.20% |
| 2026-03-04 | 27.30 | 27.55 | -0.15 | -0.54% | 27.22 | 27.91 | 80899 | 22309 | 2.44% |
| 2026-03-03 | 29.06 | 27.70 | -1.37 | -4.71% | 27.56 | 29.25 | 134620 | 37959 | 4.05% |
| 2026-03-02 | 29.70 | 29.07 | -1.19 | -3.93% | 28.93 | 29.87 | 135527 | 39627 | 4.08% |
| 2026-02-27 | 30.40 | 30.26 | -0.21 | -0.69% | 30.12 | 30.46 | 82035 | 24816 | 2.47% |
| 2026-02-26 | 30.87 | 30.47 | -0.42 | -1.36% | 30.31 | 30.93 | 108774 | 33199 | 3.28% |
| 2026-02-25 | 31.12 | 30.89 | -0.28 | -0.90% | 30.84 | 31.29 | 100969 | 31280 | 3.04% |
| 2026-02-24 | 32.44 | 31.17 | -0.62 | -1.95% | 30.94 | 32.68 | 154755 | 48639 | 4.66% |
| 2026-02-13 | 31.20 | 31.79 | 0.50 | 1.60% | 31.10 | 31.86 | 131633 | 41561 | 3.96% |
| 2026-02-12 | 31.23 | 31.29 | -0.42 | -1.32% | 30.87 | 31.46 | 140103 | 43724 | 4.22% |
| 2026-02-11 | 30.86 | 31.71 | 1.27 | 4.17% | 30.75 | 32.05 | 276383 | 86898 | 8.32% |
| 2026-02-10 | 30.13 | 30.44 | 0.30 | 1.00% | 29.91 | 30.59 | 97947 | 29720 | 2.95% |
| 2026-02-09 | 30.29 | 30.14 | 0.18 | 0.60% | 30.01 | 30.38 | 83138 | 25053 | 2.50% |
| 2026-02-06 | 29.31 | 29.96 | 0.44 | 1.49% | 29.17 | 30.36 | 91289 | 27323 | 2.75% |
| 2026-02-05 | 30.17 | 29.52 | -0.86 | -2.83% | 29.50 | 30.26 | 96260 | 28638 | 2.90% |
| 2026-02-04 | 30.55 | 30.38 | -0.24 | -0.78% | 29.98 | 30.74 | 80364 | 24316 | 2.42% |
| 2026-02-03 | 30.30 | 30.62 | 0.77 | 2.58% | 29.99 | 30.68 | 90864 | 27675 | 2.74% |
| 2026-02-02 | 30.23 | 29.85 | -0.36 | -1.19% | 29.81 | 30.94 | 112465 | 34204 | 3.39% |
| 2026-01-30 | 30.70 | 30.21 | -0.70 | -2.26% | 29.71 | 31.07 | 120626 | 36485 | 3.63% |
| 2026-01-29 | 31.14 | 30.91 | -0.18 | -0.58% | 30.81 | 31.94 | 118958 | 37267 | 3.58% |
| 2026-01-28 | 31.70 | 31.09 | -0.89 | -2.78% | 31.06 | 31.88 | 105831 | 33112 | 3.19% |
| 2026-01-27 | 31.91 | 31.98 | -0.08 | -0.25% | 30.69 | 32.35 | 151877 | 47731 | 4.57% |