当前时间：2026-05-08 16:56:22 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-08 | 29.88 | 33.47 | 4.62 | 16.01% | 29.38 | 34.62 | 265114 | 86540 | 21.26% |
| 2026-05-07 | 27.88 | 28.85 | 0.87 | 3.11% | 27.36 | 29.26 | 95794 | 27398 | 7.68% |
| 2026-05-06 | 28.23 | 27.98 | 0.38 | 1.38% | 27.55 | 28.63 | 86223 | 24226 | 6.91% |
| 2026-04-30 | 27.78 | 27.60 | -0.27 | -0.97% | 26.63 | 28.25 | 76382 | 20846 | 6.12% |
| 2026-04-29 | 26.27 | 27.87 | 1.64 | 6.25% | 26.24 | 28.55 | 125400 | 34748 | 10.06% |
| 2026-04-28 | 26.58 | 26.23 | -0.20 | -0.76% | 26.10 | 27.50 | 95091 | 25390 | 7.63% |
| 2026-04-27 | 27.65 | 26.43 | -1.29 | -4.65% | 26.29 | 27.75 | 120588 | 32501 | 9.67% |
| 2026-04-24 | 28.40 | 27.72 | -0.35 | -1.25% | 26.30 | 28.90 | 142620 | 39278 | 11.40% |
| 2026-04-23 | 27.51 | 28.07 | 0.80 | 2.93% | 26.58 | 28.80 | 162717 | 45401 | 13.01% |
| 2026-04-22 | 27.81 | 27.27 | -0.11 | -0.40% | 26.66 | 28.15 | 133113 | 36349 | 10.64% |
| 2026-04-21 | 26.86 | 27.38 | 0.03 | 0.11% | 26.08 | 28.86 | 192909 | 52198 | 15.42% |
| 2026-04-20 | 24.65 | 27.35 | 2.74 | 11.13% | 24.62 | 27.47 | 231893 | 61080 | 18.54% |
| 2026-04-17 | 24.74 | 24.61 | 0.83 | 3.49% | 23.66 | 25.66 | 315679 | 78173 | 25.24% |
| 2026-04-16 | 19.70 | 23.78 | 3.96 | 19.98% | 19.24 | 23.78 | 233869 | 52058 | 18.70% |
| 2026-04-15 | 19.08 | 19.82 | 0.81 | 4.26% | 19.08 | 20.75 | 129657 | 25987 | 10.37% |
| 2026-04-14 | 19.10 | 19.01 | -0.09 | -0.47% | 18.66 | 19.30 | 75891 | 14391 | 6.07% |
| 2026-04-13 | 19.43 | 19.10 | -0.59 | -3.00% | 18.44 | 19.60 | 87044 | 16466 | 6.96% |
| 2026-04-10 | 20.23 | 19.69 | -0.56 | -2.77% | 19.54 | 20.23 | 93361 | 18455 | 7.46% |
| 2026-04-09 | 20.01 | 20.25 | -0.13 | -0.64% | 19.70 | 20.37 | 98522 | 19761 | 7.88% |
| 2026-04-08 | 19.95 | 20.38 | 0.70 | 3.56% | 19.83 | 20.84 | 158996 | 32482 | 12.71% |
| 2026-04-07 | 20.42 | 19.68 | -1.15 | -5.52% | 19.51 | 20.81 | 151631 | 30302 | 12.12% |
| 2026-04-03 | 21.65 | 20.83 | -0.97 | -4.45% | 20.03 | 22.19 | 209465 | 43955 | 16.75% |
| 2026-04-02 | 20.00 | 21.80 | 1.26 | 6.13% | 19.88 | 23.44 | 281746 | 60763 | 22.52% |
| 2026-04-01 | 22.23 | 20.54 | -2.84 | -12.15% | 19.80 | 22.58 | 267170 | 55831 | 21.36% |
| 2026-03-27 | 22.45 | 23.38 | 0.77 | 3.41% | 22.24 | 23.38 | 119394 | 27349 | 9.54% |
| 2026-03-26 | 19.99 | 22.61 | 2.61 | 13.05% | 19.89 | 23.41 | 171726 | 37947 | 13.73% |
| 2026-03-25 | 19.83 | 20.00 | 0.22 | 1.11% | 19.81 | 20.30 | 44423 | 8902 | 3.55% |
| 2026-03-24 | 20.00 | 19.78 | 0.02 | 0.10% | 18.92 | 20.19 | 75432 | 14612 | 6.03% |
| 2026-03-23 | 19.48 | 19.76 | -0.06 | -0.30% | 19.11 | 20.93 | 87952 | 17592 | 7.03% |
| 2026-03-20 | 20.55 | 19.82 | -0.46 | -2.27% | 19.75 | 21.12 | 44855 | 9146 | 3.59% |
| 2026-03-19 | 20.60 | 20.28 | -0.46 | -2.22% | 19.92 | 21.05 | 42906 | 8727 | 3.43% |
| 2026-03-18 | 21.11 | 20.74 | -0.19 | -0.91% | 20.48 | 21.20 | 48714 | 10113 | 3.89% |
| 2026-03-17 | 22.40 | 20.93 | -1.26 | -5.68% | 20.88 | 22.53 | 62972 | 13477 | 5.03% |
| 2026-03-16 | 21.34 | 22.19 | 0.73 | 3.40% | 21.32 | 22.89 | 66670 | 14844 | 5.33% |
| 2026-03-13 | 21.38 | 21.46 | 0.08 | 0.37% | 21.12 | 21.98 | 46990 | 10156 | 3.76% |
| 2026-03-12 | 21.52 | 21.38 | -0.14 | -0.65% | 21.13 | 21.91 | 61496 | 13212 | 4.92% |
| 2026-03-11 | 22.16 | 21.52 | -0.59 | -2.67% | 21.00 | 22.30 | 76929 | 16507 | 6.15% |
| 2026-03-10 | 20.16 | 22.11 | 2.23 | 11.22% | 19.72 | 22.18 | 116637 | 24818 | 9.32% |
| 2026-03-09 | 18.80 | 19.88 | 0.74 | 3.87% | 18.45 | 19.93 | 73845 | 14230 | 5.90% |
| 2026-03-06 | 19.49 | 19.14 | -0.02 | -0.10% | 19.13 | 21.03 | 91446 | 18025 | 7.31% |
| 2026-03-05 | 19.91 | 19.16 | -0.04 | -0.21% | 19.00 | 19.94 | 100464 | 19555 | 8.03% |
| 2026-03-04 | 20.67 | 19.20 | -1.79 | -8.53% | 18.60 | 21.14 | 112197 | 22302 | 8.97% |
| 2026-03-03 | 21.26 | 20.99 | -0.35 | -1.64% | 20.66 | 21.93 | 71199 | 15263 | 5.69% |
| 2026-03-02 | 20.50 | 21.34 | 0.39 | 1.86% | 20.10 | 21.42 | 68568 | 14236 | 5.48% |
| 2026-02-27 | 20.75 | 20.95 | 0.01 | 0.05% | 20.53 | 21.30 | 42496 | 8832 | 3.40% |
| 2026-02-26 | 21.10 | 20.94 | -0.16 | -0.76% | 20.71 | 21.52 | 49536 | 10402 | 3.96% |
| 2026-02-25 | 21.08 | 21.10 | 0.02 | 0.09% | 20.57 | 21.36 | 54576 | 11440 | 4.36% |
| 2026-02-24 | 21.27 | 21.08 | -0.06 | -0.28% | 20.70 | 21.41 | 50019 | 10501 | 4.00% |
| 2026-02-13 | 20.90 | 21.14 | 0.34 | 1.63% | 20.23 | 21.68 | 89255 | 18786 | 7.14% |
| 2026-02-12 | 21.10 | 20.80 | -0.10 | -0.48% | 20.05 | 21.10 | 73718 | 15179 | 5.89% |
| 2026-02-11 | 20.90 | 20.90 | 0.20 | 0.97% | 20.39 | 21.39 | 112270 | 23459 | 8.98% |
| 2026-02-10 | 19.10 | 20.70 | 1.70 | 8.95% | 18.76 | 20.92 | 136956 | 27394 | 10.95% |
| 2026-02-09 | 18.96 | 19.00 | 0.12 | 0.64% | 18.52 | 19.04 | 53540 | 10080 | 4.28% |
| 2026-02-06 | 19.10 | 18.88 | 0.13 | 0.69% | 18.25 | 19.10 | 62521 | 11675 | 5.00% |
| 2026-02-05 | 18.20 | 18.75 | 0.49 | 2.68% | 18.00 | 19.06 | 80080 | 15017 | 6.40% |
| 2026-02-04 | 17.88 | 18.26 | 0.49 | 2.76% | 17.62 | 18.30 | 72606 | 13091 | 5.80% |
| 2026-02-03 | 17.65 | 17.77 | 0.38 | 2.19% | 17.45 | 18.00 | 47575 | 8435 | 3.80% |
| 2026-02-02 | 17.76 | 17.39 | -0.35 | -1.97% | 17.39 | 18.12 | 57725 | 10272 | 4.61% |
| 2026-01-30 | 17.71 | 17.74 | 0.26 | 1.49% | 17.47 | 18.16 | 57889 | 10278 | 4.63% |
| 2026-01-29 | 18.00 | 17.48 | -0.57 | -3.16% | 17.30 | 18.14 | 67787 | 11957 | 5.42% |
| 2026-01-28 | 18.49 | 18.05 | -0.49 | -2.64% | 17.99 | 18.74 | 62452 | 11416 | 4.99% |