当前时间：2026-05-08 06:28:19 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 | 26.40 | 27.97 | 1.57 | 5.95% | 26.27 | 28.15 | 99270 | 27206 | 6.69% |
| 2026-05-06 | 26.05 | 26.40 | 0.41 | 1.58% | 26.01 | 26.80 | 56601 | 14975 | 3.81% |
| 2026-04-30 | 25.85 | 25.99 | 0.15 | 0.58% | 25.37 | 26.47 | 78610 | 20437 | 5.30% |
| 2026-04-29 | 24.04 | 25.84 | 1.79 | 7.44% | 23.98 | 26.27 | 134323 | 34123 | 9.05% |
| 2026-04-28 | 24.66 | 24.05 | -0.61 | -2.47% | 23.76 | 24.79 | 43702 | 10544 | 2.95% |
| 2026-04-27 | 23.83 | 24.66 | 0.78 | 3.27% | 23.30 | 24.75 | 57306 | 13835 | 3.86% |
| 2026-04-24 | 24.20 | 23.88 | -0.71 | -2.89% | 23.20 | 24.43 | 63601 | 15068 | 4.29% |
| 2026-04-23 | 24.68 | 24.59 | -0.15 | -0.61% | 24.34 | 24.95 | 38007 | 9348 | 2.56% |
| 2026-04-22 | 24.38 | 24.74 | 0.27 | 1.10% | 24.14 | 24.87 | 41990 | 10285 | 2.83% |
| 2026-04-21 | 24.78 | 24.47 | -0.42 | -1.69% | 24.16 | 24.85 | 35024 | 8528 | 2.36% |
| 2026-04-20 | 24.80 | 24.89 | 0.00 | 0.00% | 24.63 | 25.16 | 38065 | 9484 | 2.57% |
| 2026-04-17 | 25.16 | 24.89 | -0.38 | -1.50% | 24.60 | 25.20 | 48144 | 11965 | 3.24% |
| 2026-04-16 | 24.86 | 25.27 | 0.53 | 2.14% | 24.75 | 25.34 | 35210 | 8844 | 2.37% |
| 2026-04-15 | 25.70 | 24.74 | -0.82 | -3.21% | 24.65 | 25.85 | 46482 | 11623 | 3.13% |
| 2026-04-14 | 25.45 | 25.56 | 0.42 | 1.67% | 25.13 | 25.90 | 52017 | 13231 | 3.51% |
| 2026-04-13 | 24.74 | 25.14 | 0.20 | 0.80% | 24.65 | 25.48 | 49881 | 12548 | 3.36% |
| 2026-04-10 | 24.30 | 24.94 | 0.73 | 3.02% | 24.30 | 25.30 | 57652 | 14361 | 3.89% |
| 2026-04-09 | 24.82 | 24.21 | -0.85 | -3.39% | 24.06 | 24.97 | 47843 | 11649 | 3.22% |
| 2026-04-08 | 24.02 | 25.06 | 1.53 | 6.50% | 24.02 | 25.12 | 64450 | 15929 | 4.34% |
| 2026-04-07 | 23.21 | 23.53 | 0.42 | 1.82% | 23.06 | 23.70 | 40010 | 9376 | 2.70% |
| 2026-04-03 | 24.08 | 23.11 | -0.77 | -3.22% | 23.11 | 24.08 | 40124 | 9374 | 2.70% |
| 2026-04-02 | 24.80 | 23.88 | -1.09 | -4.37% | 23.60 | 25.14 | 61730 | 14914 | 4.16% |
| 2026-04-01 | 25.10 | 24.97 | 0.56 | 2.29% | 24.68 | 25.14 | 36330 | 9051 | 2.45% |
| 2026-03-31 | 25.01 | 24.41 | -0.60 | -2.40% | 24.38 | 25.22 | 38081 | 9438 | 2.57% |
| 2026-03-30 | 24.75 | 25.01 | -0.20 | -0.79% | 24.53 | 25.10 | 31382 | 7800 | 2.11% |
| 2026-03-27 | 24.50 | 25.21 | 0.36 | 1.45% | 24.35 | 25.31 | 36619 | 9174 | 2.47% |
| 2026-03-26 | 25.73 | 24.85 | -0.92 | -3.57% | 24.60 | 25.87 | 78732 | 19699 | 5.31% |
| 2026-03-25 | 25.69 | 25.77 | 0.11 | 0.43% | 25.60 | 26.38 | 56764 | 14742 | 3.83% |
| 2026-03-24 | 25.57 | 25.66 | 1.08 | 4.39% | 24.31 | 25.68 | 92537 | 23109 | 6.24% |
| 2026-03-23 | 26.80 | 24.58 | -2.52 | -9.30% | 24.24 | 26.80 | 110910 | 28150 | 7.47% |
| 2026-03-20 | 29.39 | 27.10 | -1.90 | -6.55% | 26.89 | 30.32 | 107792 | 30217 | 7.26% |
| 2026-03-19 | 29.40 | 29.00 | -0.80 | -2.68% | 28.80 | 29.69 | 51141 | 14949 | 3.45% |
| 2026-03-18 | 29.34 | 29.80 | 0.60 | 2.05% | 29.34 | 30.33 | 44855 | 13377 | 3.02% |
| 2026-03-17 | 31.18 | 29.20 | -1.98 | -6.35% | 29.20 | 31.18 | 91808 | 27571 | 6.19% |
| 2026-03-16 | 30.50 | 31.18 | 0.65 | 2.13% | 30.11 | 31.21 | 75069 | 23092 | 5.06% |
| 2026-03-13 | 30.70 | 30.53 | 0.10 | 0.33% | 29.80 | 31.58 | 127229 | 39253 | 8.57% |
| 2026-03-12 | 29.25 | 30.43 | 1.43 | 4.93% | 29.12 | 30.55 | 144783 | 43772 | 9.76% |
| 2026-03-11 | 29.89 | 29.00 | -0.89 | -2.98% | 29.00 | 30.00 | 54189 | 15844 | 3.65% |
| 2026-03-10 | 29.60 | 29.89 | 0.09 | 0.30% | 29.46 | 30.29 | 70350 | 21056 | 4.74% |
| 2026-03-09 | 28.00 | 29.80 | 1.50 | 5.30% | 27.81 | 30.20 | 123094 | 35943 | 8.30% |
| 2026-03-06 | 27.71 | 28.30 | 0.30 | 1.07% | 27.71 | 28.35 | 25679 | 7238 | 1.73% |
| 2026-03-05 | 28.38 | 28.00 | 0.20 | 0.72% | 27.89 | 28.55 | 34507 | 9719 | 2.33% |
| 2026-03-04 | 27.25 | 27.80 | 0.19 | 0.69% | 27.01 | 28.09 | 49311 | 13690 | 3.32% |
| 2026-03-03 | 28.58 | 27.61 | -0.97 | -3.39% | 27.60 | 28.68 | 69411 | 19481 | 4.68% |
| 2026-03-02 | 29.11 | 28.58 | -1.48 | -4.92% | 28.31 | 29.46 | 103824 | 29851 | 7.00% |
| 2026-02-27 | 29.50 | 30.06 | 0.41 | 1.38% | 29.50 | 30.18 | 64556 | 19269 | 4.35% |
| 2026-02-26 | 30.07 | 29.65 | -0.42 | -1.40% | 29.60 | 30.20 | 63648 | 18943 | 4.29% |
| 2026-02-25 | 30.56 | 30.07 | -0.29 | -0.96% | 29.94 | 30.58 | 69573 | 21018 | 4.69% |
| 2026-02-24 | 32.23 | 30.36 | -1.36 | -4.29% | 30.24 | 32.35 | 94159 | 28913 | 6.35% |
| 2026-02-13 | 31.68 | 31.72 | -0.29 | -0.91% | 31.68 | 33.09 | 98825 | 31902 | 6.66% |
| 2026-02-12 | 31.01 | 32.01 | 1.15 | 3.73% | 30.66 | 32.24 | 112542 | 35659 | 7.58% |
| 2026-02-11 | 31.55 | 30.86 | -0.85 | -2.68% | 30.83 | 31.63 | 64413 | 20058 | 4.34% |
| 2026-02-10 | 31.00 | 31.71 | 0.68 | 2.19% | 30.78 | 32.00 | 93632 | 29563 | 6.31% |
| 2026-02-09 | 30.46 | 31.03 | 1.23 | 4.13% | 30.16 | 31.28 | 89425 | 27572 | 6.03% |
| 2026-02-06 | 29.93 | 29.80 | -0.44 | -1.46% | 29.24 | 30.30 | 68935 | 20513 | 4.65% |
| 2026-02-05 | 30.64 | 30.24 | -0.74 | -2.39% | 30.10 | 30.89 | 67139 | 20439 | 4.52% |
| 2026-02-04 | 31.72 | 30.98 | -1.12 | -3.49% | 30.70 | 31.87 | 85249 | 26576 | 5.75% |
| 2026-02-03 | 30.00 | 32.10 | 2.57 | 8.70% | 29.60 | 32.23 | 163078 | 50916 | 10.99% |
| 2026-02-02 | 29.83 | 29.53 | -0.30 | -1.01% | 29.45 | 30.38 | 61218 | 18303 | 4.13% |
| 2026-01-30 | 30.90 | 29.83 | -1.19 | -3.84% | 29.72 | 30.90 | 92539 | 27835 | 6.24% |
| 2026-01-29 | 30.60 | 31.02 | -0.01 | -0.03% | 30.26 | 32.44 | 121814 | 38362 | 8.21% |
| 2026-01-28 | 32.02 | 31.03 | -1.17 | -3.63% | 30.80 | 32.10 | 95897 | 30068 | 6.46% |