当前时间：2026-05-07 01:39:14 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 | 30.81 | 31.68 | 1.02 | 3.33% | 30.50 | 32.00 | 153162 | 47919 | 6.64% |
| 2026-04-30 | 31.49 | 30.66 | -0.72 | -2.29% | 30.40 | 31.49 | 119790 | 36878 | 5.19% |
| 2026-04-29 | 30.50 | 31.38 | 0.63 | 2.05% | 30.37 | 31.65 | 140202 | 43883 | 6.07% |
| 2026-04-28 | 30.70 | 30.75 | -0.06 | -0.19% | 30.29 | 31.44 | 131549 | 40579 | 5.70% |
| 2026-04-27 | 29.77 | 30.81 | 1.04 | 3.49% | 29.60 | 30.90 | 151075 | 46062 | 6.55% |
| 2026-04-24 | 30.01 | 29.77 | -0.61 | -2.01% | 29.48 | 30.38 | 184903 | 55173 | 8.01% |
| 2026-04-23 | 30.54 | 30.38 | -0.18 | -0.59% | 30.06 | 31.00 | 161337 | 49190 | 6.99% |
| 2026-04-22 | 29.72 | 30.56 | 0.66 | 2.21% | 29.68 | 30.85 | 169764 | 51586 | 7.36% |
| 2026-04-21 | 29.65 | 29.90 | 0.48 | 1.63% | 29.44 | 30.58 | 189960 | 57104 | 8.23% |
| 2026-04-20 | 29.48 | 29.42 | -0.16 | -0.54% | 29.16 | 29.99 | 204733 | 60327 | 8.87% |
| 2026-04-17 | 27.85 | 29.58 | 2.06 | 7.49% | 27.80 | 30.16 | 354812 | 103440 | 15.37% |
| 2026-04-16 | 26.97 | 27.52 | 0.57 | 2.12% | 26.78 | 27.90 | 264097 | 72347 | 11.44% |
| 2026-04-15 | 27.80 | 26.95 | 1.53 | 6.02% | 26.30 | 28.01 | 393083 | 106859 | 17.03% |
| 2026-04-14 | 24.76 | 25.42 | 0.66 | 2.67% | 24.64 | 25.42 | 138846 | 34929 | 6.02% |
| 2026-04-13 | 24.40 | 24.76 | 0.17 | 0.69% | 24.33 | 24.86 | 85628 | 21090 | 3.71% |
| 2026-04-10 | 24.62 | 24.59 | -0.21 | -0.85% | 24.53 | 25.08 | 118103 | 29175 | 5.12% |
| 2026-04-09 | 23.40 | 24.80 | 1.19 | 5.04% | 23.30 | 26.07 | 263481 | 66573 | 11.42% |
| 2026-04-08 | 23.26 | 23.61 | 0.76 | 3.33% | 23.08 | 23.77 | 136044 | 31913 | 5.89% |
| 2026-04-07 | 23.00 | 22.85 | -0.42 | -1.80% | 22.59 | 23.34 | 110644 | 25330 | 4.79% |
| 2026-04-03 | 21.44 | 23.27 | 1.89 | 8.84% | 21.44 | 23.54 | 186767 | 42664 | 8.09% |
| 2026-04-02 | 21.57 | 21.38 | -0.31 | -1.43% | 21.22 | 21.66 | 52667 | 11256 | 2.28% |
| 2026-04-01 | 21.47 | 21.69 | 0.64 | 3.04% | 21.25 | 21.71 | 53063 | 11409 | 2.30% |
| 2026-03-31 | 21.21 | 21.05 | -0.16 | -0.75% | 20.95 | 21.35 | 45943 | 9728 | 1.99% |
| 2026-03-30 | 20.97 | 21.21 | -0.13 | -0.61% | 20.91 | 21.32 | 36994 | 7814 | 1.60% |
| 2026-03-27 | 20.80 | 21.34 | 0.19 | 0.90% | 20.73 | 21.46 | 42513 | 8978 | 1.84% |
| 2026-03-26 | 21.50 | 21.15 | -0.35 | -1.63% | 21.04 | 21.68 | 46259 | 9878 | 2.00% |
| 2026-03-25 | 21.20 | 21.50 | 0.47 | 2.23% | 21.12 | 21.50 | 54624 | 11663 | 2.37% |
| 2026-03-24 | 20.83 | 21.03 | 0.60 | 2.94% | 20.42 | 21.10 | 63021 | 13054 | 2.73% |
| 2026-03-23 | 21.30 | 20.43 | -1.21 | -5.59% | 20.25 | 21.49 | 91272 | 19094 | 3.95% |
| 2026-03-20 | 22.18 | 21.64 | -0.36 | -1.64% | 21.50 | 22.20 | 48386 | 10602 | 2.10% |
| 2026-03-19 | 22.24 | 22.00 | -0.50 | -2.22% | 21.90 | 22.34 | 49311 | 10898 | 2.14% |
| 2026-03-18 | 22.48 | 22.50 | 0.00 | 0.00% | 22.13 | 22.69 | 50812 | 11335 | 2.20% |
| 2026-03-17 | 23.00 | 22.50 | -0.37 | -1.62% | 22.45 | 23.12 | 42739 | 9752 | 1.85% |
| 2026-03-16 | 22.88 | 22.87 | 0.06 | 0.26% | 22.41 | 22.88 | 43672 | 9891 | 1.89% |
| 2026-03-13 | 22.83 | 22.81 | -0.14 | -0.61% | 22.69 | 23.08 | 46583 | 10668 | 2.02% |
| 2026-03-12 | 23.32 | 22.95 | -0.43 | -1.84% | 22.85 | 23.48 | 51693 | 11922 | 2.24% |
| 2026-03-11 | 23.69 | 23.38 | -0.25 | -1.06% | 23.36 | 23.85 | 56824 | 13407 | 2.46% |
| 2026-03-10 | 23.50 | 23.63 | 0.42 | 1.81% | 23.41 | 23.78 | 48868 | 11537 | 2.12% |
| 2026-03-09 | 23.14 | 23.21 | -0.38 | -1.61% | 22.45 | 23.25 | 84806 | 19390 | 3.67% |
| 2026-03-06 | 23.10 | 23.59 | 0.37 | 1.59% | 23.06 | 23.67 | 48825 | 11482 | 2.12% |
| 2026-03-05 | 23.20 | 23.22 | 0.39 | 1.71% | 23.03 | 23.51 | 64581 | 15030 | 2.80% |
| 2026-03-04 | 22.90 | 22.83 | -0.35 | -1.51% | 22.65 | 23.40 | 71025 | 16342 | 3.08% |
| 2026-03-03 | 24.41 | 23.18 | -1.20 | -4.92% | 23.14 | 24.73 | 102444 | 24377 | 4.44% |
| 2026-03-02 | 25.00 | 24.38 | -1.20 | -4.69% | 24.30 | 25.18 | 122969 | 30288 | 5.33% |
| 2026-02-27 | 25.62 | 25.58 | -0.19 | -0.74% | 25.28 | 25.80 | 59273 | 15141 | 2.57% |
| 2026-02-26 | 25.68 | 25.77 | 0.03 | 0.12% | 25.44 | 25.85 | 67884 | 17422 | 2.94% |
| 2026-02-25 | 26.06 | 25.74 | -0.33 | -1.27% | 25.67 | 26.22 | 74838 | 19407 | 3.24% |
| 2026-02-24 | 26.10 | 26.07 | 0.16 | 0.62% | 25.90 | 26.31 | 59877 | 15628 | 2.59% |
| 2026-02-13 | 25.89 | 25.91 | 0.02 | 0.08% | 25.78 | 26.34 | 56122 | 14638 | 2.43% |
| 2026-02-12 | 25.98 | 25.89 | -0.12 | -0.46% | 25.70 | 26.10 | 60462 | 15669 | 2.62% |
| 2026-02-11 | 26.50 | 26.01 | -0.35 | -1.33% | 25.95 | 26.78 | 65893 | 17291 | 2.86% |
| 2026-02-10 | 26.49 | 26.36 | 0.06 | 0.23% | 26.20 | 26.85 | 77927 | 20607 | 3.38% |
| 2026-02-09 | 25.48 | 26.30 | 1.06 | 4.20% | 25.40 | 26.77 | 123650 | 32442 | 5.36% |
| 2026-02-06 | 25.21 | 25.24 | -0.18 | -0.71% | 24.85 | 25.47 | 65188 | 16422 | 2.83% |
| 2026-02-05 | 25.18 | 25.42 | 0.17 | 0.67% | 25.06 | 26.09 | 96087 | 24592 | 4.16% |
| 2026-02-04 | 24.77 | 25.25 | 0.37 | 1.49% | 24.71 | 25.33 | 79224 | 19857 | 3.43% |
| 2026-02-03 | 24.98 | 24.88 | 0.23 | 0.93% | 24.55 | 24.99 | 71523 | 17719 | 3.10% |
| 2026-02-02 | 25.02 | 24.65 | -0.39 | -1.56% | 24.60 | 25.39 | 86002 | 21458 | 3.73% |
| 2026-01-30 | 25.38 | 25.04 | -0.37 | -1.46% | 24.42 | 25.50 | 86671 | 21614 | 3.76% |
| 2026-01-29 | 25.95 | 25.41 | -0.45 | -1.74% | 25.25 | 26.34 | 103918 | 26838 | 4.50% |
| 2026-01-28 | 26.37 | 25.86 | -0.50 | -1.90% | 25.75 | 26.52 | 76886 | 19976 | 3.33% |
| 2026-01-27 | 26.52 | 26.36 | -0.24 | -0.90% | 25.43 | 26.62 | 114997 | 29884 | 4.98% |