当前时间：2026-05-08 03:48:44 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 | 27.30 | 27.39 | 0.47 | 1.75% | 26.97 | 27.73 | 862295 | 235123 | 8.76% |
| 2026-05-06 | 25.65 | 26.92 | 1.98 | 7.94% | 25.57 | 27.64 | 1297354 | 345642 | 13.17% |
| 2026-04-30 | 24.86 | 24.94 | -0.16 | -0.64% | 24.45 | 25.53 | 785462 | 195215 | 7.98% |
| 2026-04-29 | 23.97 | 25.10 | 1.75 | 7.49% | 23.77 | 25.98 | 1590173 | 399701 | 16.15% |
| 2026-04-28 | 23.19 | 23.35 | 0.15 | 0.65% | 23.08 | 23.90 | 765020 | 179583 | 7.77% |
| 2026-04-27 | 23.27 | 23.20 | -0.80 | -3.33% | 22.55 | 23.59 | 732039 | 169161 | 7.43% |
| 2026-04-24 | 24.21 | 24.00 | -0.56 | -2.28% | 22.81 | 24.41 | 1023292 | 241367 | 10.39% |
| 2026-04-23 | 24.43 | 24.56 | -0.14 | -0.57% | 24.31 | 25.27 | 955016 | 236580 | 9.70% |
| 2026-04-22 | 23.69 | 24.70 | 0.94 | 3.96% | 23.52 | 24.80 | 1152692 | 278872 | 11.70% |
| 2026-04-21 | 24.13 | 23.76 | -0.53 | -2.18% | 23.20 | 24.13 | 695469 | 164030 | 7.06% |
| 2026-04-20 | 24.74 | 24.29 | -0.70 | -2.80% | 24.11 | 24.85 | 967381 | 236161 | 9.82% |
| 2026-04-17 | 25.97 | 24.99 | -0.95 | -3.66% | 24.77 | 26.10 | 1043702 | 262901 | 10.60% |
| 2026-04-16 | 23.60 | 25.94 | 2.54 | 10.85% | 23.52 | 25.97 | 1572379 | 393083 | 15.97% |
| 2026-04-15 | 23.70 | 23.40 | -0.25 | -1.06% | 23.24 | 23.89 | 579476 | 136348 | 5.88% |
| 2026-04-14 | 23.65 | 23.65 | 0.61 | 2.65% | 23.45 | 24.15 | 831475 | 197325 | 8.44% |
| 2026-04-13 | 22.13 | 23.04 | 0.54 | 2.40% | 22.10 | 23.19 | 645280 | 147640 | 6.55% |
| 2026-04-10 | 23.00 | 22.50 | -0.15 | -0.66% | 22.46 | 23.16 | 563820 | 128378 | 5.72% |
| 2026-04-09 | 22.55 | 22.65 | -0.43 | -1.86% | 22.36 | 22.88 | 596630 | 135073 | 6.06% |
| 2026-04-08 | 21.61 | 23.08 | 2.48 | 12.04% | 21.55 | 23.08 | 1305504 | 291981 | 13.26% |
| 2026-04-07 | 21.03 | 20.60 | -0.52 | -2.46% | 20.51 | 21.50 | 510280 | 106851 | 5.18% |
| 2026-04-03 | 21.70 | 21.12 | -0.02 | -0.09% | 20.80 | 21.70 | 577272 | 122907 | 5.86% |
| 2026-04-02 | 22.37 | 21.14 | -1.56 | -6.87% | 21.01 | 22.37 | 743623 | 160200 | 7.55% |
| 2026-04-01 | 22.45 | 22.70 | 0.87 | 3.99% | 22.10 | 23.05 | 819425 | 185353 | 8.32% |
| 2026-03-31 | 22.00 | 21.83 | -0.36 | -1.62% | 21.79 | 23.11 | 643868 | 143717 | 6.54% |
| 2026-03-30 | 21.44 | 22.19 | 0.34 | 1.56% | 20.72 | 22.48 | 670198 | 145401 | 6.80% |
| 2026-03-27 | 21.77 | 21.85 | -0.13 | -0.59% | 21.34 | 22.25 | 577022 | 126440 | 5.86% |
| 2026-03-26 | 22.89 | 21.98 | -0.75 | -3.30% | 21.80 | 23.07 | 636615 | 142432 | 6.46% |
| 2026-03-25 | 21.50 | 22.73 | 1.57 | 7.42% | 21.50 | 23.45 | 1176581 | 269536 | 11.95% |
| 2026-03-24 | 21.40 | 21.16 | 0.23 | 1.10% | 20.16 | 21.40 | 693063 | 144751 | 7.04% |
| 2026-03-23 | 21.92 | 20.93 | -1.37 | -6.14% | 20.63 | 22.20 | 763918 | 163834 | 7.76% |
| 2026-03-20 | 24.21 | 22.30 | -1.80 | -7.47% | 22.28 | 24.31 | 925561 | 213478 | 9.40% |
| 2026-03-19 | 23.50 | 24.10 | -0.10 | -0.41% | 23.50 | 24.94 | 1060449 | 257690 | 10.77% |
| 2026-03-18 | 22.66 | 24.20 | 2.02 | 9.11% | 22.48 | 24.26 | 1145704 | 268679 | 11.63% |
| 2026-03-17 | 23.42 | 22.18 | -1.21 | -5.17% | 22.17 | 23.55 | 597787 | 135701 | 6.07% |
| 2026-03-16 | 22.68 | 23.39 | 0.71 | 3.13% | 22.02 | 23.40 | 852995 | 194521 | 8.66% |
| 2026-03-13 | 24.70 | 22.68 | -2.44 | -9.71% | 22.66 | 24.74 | 1208264 | 280374 | 12.27% |
| 2026-03-12 | 24.91 | 25.12 | 0.12 | 0.48% | 24.18 | 25.49 | 1028421 | 255550 | 10.44% |
| 2026-03-11 | 25.00 | 25.00 | -0.31 | -1.22% | 24.93 | 25.69 | 1037884 | 262536 | 10.54% |
| 2026-03-10 | 24.98 | 25.31 | 0.50 | 2.02% | 24.35 | 25.64 | 1162666 | 290198 | 11.80% |
| 2026-03-09 | 22.20 | 24.81 | 2.00 | 8.77% | 21.91 | 25.08 | 1324090 | 311370 | 13.44% |
| 2026-03-06 | 22.78 | 22.81 | -0.25 | -1.08% | 22.62 | 23.38 | 579950 | 132770 | 5.89% |
| 2026-03-05 | 23.88 | 23.06 | -0.11 | -0.47% | 22.75 | 23.88 | 926638 | 215065 | 9.41% |
| 2026-03-04 | 23.00 | 23.17 | -0.08 | -0.34% | 22.83 | 23.90 | 639864 | 148753 | 6.50% |
| 2026-03-03 | 25.60 | 23.25 | -2.04 | -8.07% | 23.13 | 25.69 | 956881 | 229289 | 9.72% |
| 2026-03-02 | 26.01 | 25.29 | -1.19 | -4.49% | 25.16 | 26.37 | 846946 | 216147 | 8.60% |
| 2026-02-27 | 25.33 | 26.48 | 0.72 | 2.80% | 25.29 | 27.17 | 1270256 | 333987 | 12.90% |
| 2026-02-26 | 23.34 | 25.76 | 2.42 | 10.37% | 23.34 | 27.26 | 1603662 | 405009 | 16.28% |
| 2026-02-25 | 24.25 | 23.34 | -0.46 | -1.93% | 23.16 | 24.40 | 742821 | 174782 | 7.54% |
| 2026-02-24 | 25.73 | 23.80 | -2.12 | -8.18% | 23.44 | 25.90 | 1009089 | 241890 | 10.25% |
| 2026-02-13 | 25.80 | 25.92 | -0.68 | -2.56% | 25.58 | 26.97 | 939909 | 247013 | 9.54% |
| 2026-02-12 | 25.78 | 26.60 | 1.32 | 5.22% | 25.07 | 26.92 | 1386431 | 364675 | 14.08% |
| 2026-02-11 | 24.28 | 25.28 | 0.84 | 3.44% | 24.28 | 26.59 | 1079854 | 277297 | 10.96% |
| 2026-02-10 | 23.99 | 24.44 | 0.53 | 2.22% | 23.99 | 25.08 | 998011 | 245048 | 10.13% |
| 2026-02-09 | 23.20 | 23.91 | 1.71 | 7.70% | 22.68 | 24.14 | 948698 | 223371 | 9.63% |
| 2026-02-06 | 21.48 | 22.20 | 0.33 | 1.51% | 21.01 | 22.97 | 650541 | 144016 | 6.61% |
| 2026-02-05 | 21.52 | 21.87 | -0.17 | -0.77% | 21.23 | 22.17 | 549207 | 119196 | 5.58% |
| 2026-02-04 | 23.54 | 22.04 | -2.10 | -8.70% | 21.56 | 23.61 | 1060243 | 234839 | 10.76% |
| 2026-02-03 | 23.60 | 24.14 | 0.86 | 3.69% | 22.64 | 24.25 | 932535 | 219727 | 9.47% |
| 2026-02-02 | 23.83 | 23.28 | -0.55 | -2.31% | 23.10 | 24.30 | 742106 | 175730 | 7.53% |
| 2026-01-30 | 23.81 | 23.83 | -0.05 | -0.21% | 23.60 | 24.84 | 840996 | 202854 | 8.54% |
| 2026-01-29 | 23.10 | 23.88 | 0.26 | 1.10% | 22.66 | 25.12 | 1330384 | 321085 | 13.51% |
| 2026-01-28 | 23.97 | 23.62 | 0.03 | 0.13% | 23.30 | 24.80 | 1333193 | 319665 | 13.54% |