当前时间：2026-05-07 14:51:54 星期四交易中
| 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 | 29.40 | 28.91 | -0.09 | -0.31% | 28.49 | 29.48 | 154846 | 44729 | 4.77% |
| 2026-04-30 | 28.70 | 29.00 | 0.69 | 2.44% | 28.63 | 29.79 | 149412 | 43503 | 4.60% |
| 2026-04-29 | 28.10 | 28.31 | -0.04 | -0.14% | 27.72 | 28.80 | 117252 | 33216 | 3.61% |
| 2026-04-28 | 29.90 | 28.35 | -0.92 | -3.14% | 28.18 | 29.99 | 157073 | 45193 | 4.84% |
| 2026-04-27 | 29.70 | 29.27 | -0.34 | -1.15% | 29.00 | 29.77 | 105387 | 30911 | 3.25% |
| 2026-04-24 | 29.70 | 29.61 | -0.29 | -0.97% | 29.39 | 30.12 | 126287 | 37456 | 3.89% |
| 2026-04-23 | 30.61 | 29.90 | -0.97 | -3.14% | 29.68 | 30.87 | 177375 | 53461 | 5.46% |
| 2026-04-22 | 31.44 | 30.87 | -0.57 | -1.81% | 30.82 | 31.95 | 207802 | 64521 | 6.40% |
| 2026-04-21 | 30.13 | 31.44 | 1.05 | 3.46% | 29.28 | 31.57 | 264408 | 80612 | 8.15% |
| 2026-04-20 | 29.90 | 30.39 | 0.36 | 1.20% | 29.90 | 31.07 | 183503 | 56002 | 5.65% |
| 2026-04-17 | 29.97 | 30.03 | -0.15 | -0.50% | 29.47 | 30.39 | 183766 | 54901 | 5.66% |
| 2026-04-16 | 29.62 | 30.18 | 0.56 | 1.89% | 29.05 | 30.59 | 210142 | 62814 | 6.47% |
| 2026-04-15 | 29.01 | 29.62 | 0.51 | 1.75% | 28.65 | 30.38 | 268090 | 79710 | 8.26% |
| 2026-04-14 | 29.90 | 29.11 | -0.23 | -0.78% | 28.74 | 29.90 | 197778 | 57433 | 6.09% |
| 2026-04-13 | 29.75 | 29.34 | -0.63 | -2.10% | 29.14 | 30.26 | 227041 | 67141 | 6.99% |
| 2026-04-10 | 30.33 | 29.97 | -0.16 | -0.53% | 29.11 | 30.51 | 286157 | 85430 | 8.82% |
| 2026-04-09 | 29.00 | 30.13 | 1.71 | 6.02% | 29.00 | 31.20 | 697677 | 211148 | 21.49% |
| 2026-04-08 | 25.30 | 28.42 | 3.81 | 15.48% | 24.90 | 28.50 | 493277 | 134765 | 15.20% |
| 2026-04-07 | 24.94 | 24.61 | -0.47 | -1.87% | 24.32 | 25.18 | 136746 | 33776 | 4.21% |
| 2026-04-03 | 23.45 | 25.08 | 1.61 | 6.86% | 23.43 | 25.78 | 253597 | 62763 | 7.81% |
| 2026-04-02 | 23.36 | 23.47 | -0.05 | -0.21% | 23.01 | 23.82 | 59859 | 14001 | 1.84% |
| 2026-04-01 | 23.52 | 23.52 | 0.51 | 2.22% | 23.21 | 23.62 | 47441 | 11104 | 1.46% |
| 2026-03-31 | 23.18 | 23.01 | -0.22 | -0.95% | 22.96 | 23.67 | 47742 | 11111 | 1.47% |
| 2026-03-30 | 22.94 | 23.23 | -0.13 | -0.56% | 22.76 | 23.32 | 57788 | 13303 | 1.78% |
| 2026-03-27 | 23.01 | 23.36 | -0.04 | -0.17% | 23.00 | 23.69 | 58918 | 13760 | 1.81% |
| 2026-03-26 | 23.80 | 23.40 | -0.40 | -1.68% | 23.22 | 23.98 | 49525 | 11691 | 1.53% |
| 2026-03-25 | 23.59 | 23.80 | 0.42 | 1.80% | 23.44 | 24.07 | 60440 | 14375 | 1.86% |
| 2026-03-24 | 23.05 | 23.38 | 0.67 | 2.95% | 22.56 | 23.39 | 64886 | 14911 | 2.00% |
| 2026-03-23 | 23.79 | 22.71 | -1.47 | -6.08% | 22.42 | 23.80 | 117686 | 27182 | 3.63% |
| 2026-03-20 | 25.00 | 24.18 | -0.71 | -2.85% | 24.18 | 25.47 | 83099 | 20637 | 2.56% |
| 2026-03-19 | 25.42 | 24.89 | -1.02 | -3.94% | 24.79 | 25.62 | 85072 | 21394 | 2.62% |
| 2026-03-18 | 25.53 | 25.91 | 0.46 | 1.81% | 25.39 | 25.93 | 54038 | 13883 | 1.66% |
| 2026-03-17 | 26.57 | 25.45 | -0.95 | -3.60% | 25.45 | 26.57 | 76535 | 19799 | 2.36% |
| 2026-03-16 | 26.61 | 26.40 | -0.07 | -0.26% | 25.71 | 26.67 | 75874 | 19845 | 2.34% |
| 2026-03-13 | 26.95 | 26.47 | -0.61 | -2.25% | 26.41 | 27.19 | 86512 | 23127 | 2.66% |
| 2026-03-12 | 27.44 | 27.08 | -0.58 | -2.10% | 26.81 | 27.58 | 89883 | 24345 | 2.77% |
| 2026-03-11 | 27.50 | 27.66 | 0.02 | 0.07% | 27.42 | 27.97 | 131218 | 36302 | 4.04% |
| 2026-03-10 | 27.17 | 27.64 | 0.75 | 2.79% | 26.65 | 27.90 | 159814 | 43692 | 4.92% |
| 2026-03-09 | 26.62 | 26.89 | -0.57 | -2.08% | 26.16 | 27.06 | 147477 | 39237 | 4.54% |
| 2026-03-06 | 27.22 | 27.46 | 0.06 | 0.22% | 26.66 | 27.93 | 219305 | 59818 | 6.76% |
| 2026-03-05 | 25.58 | 27.40 | 2.30 | 9.16% | 25.50 | 28.17 | 353989 | 96416 | 10.90% |
| 2026-03-04 | 24.60 | 25.10 | 0.30 | 1.21% | 24.51 | 25.13 | 88052 | 21924 | 2.71% |
| 2026-03-03 | 26.12 | 24.80 | -1.30 | -4.98% | 24.76 | 26.48 | 113538 | 28934 | 3.50% |
| 2026-03-02 | 26.50 | 26.10 | -0.84 | -3.12% | 25.95 | 26.56 | 105830 | 27749 | 3.26% |
| 2026-02-27 | 27.18 | 26.94 | -0.35 | -1.28% | 26.81 | 27.23 | 81315 | 21886 | 2.50% |
| 2026-02-26 | 27.00 | 27.29 | 0.29 | 1.07% | 26.80 | 27.52 | 106902 | 29118 | 3.29% |
| 2026-02-25 | 26.76 | 27.00 | 0.24 | 0.90% | 26.48 | 27.06 | 86437 | 23187 | 2.66% |
| 2026-02-24 | 26.78 | 26.76 | 0.16 | 0.60% | 26.33 | 27.12 | 92005 | 24635 | 2.83% |
| 2026-02-13 | 26.20 | 26.60 | 0.38 | 1.45% | 26.12 | 26.83 | 97946 | 26111 | 3.02% |
| 2026-02-12 | 26.49 | 26.22 | -0.27 | -1.02% | 26.08 | 26.68 | 128452 | 33736 | 3.96% |
| 2026-02-11 | 26.70 | 26.49 | -0.19 | -0.71% | 26.44 | 26.95 | 69228 | 18478 | 2.13% |
| 2026-02-10 | 26.84 | 26.68 | -0.16 | -0.60% | 26.65 | 27.09 | 69447 | 18649 | 2.14% |
| 2026-02-09 | 26.71 | 26.84 | 0.39 | 1.47% | 26.61 | 26.99 | 57302 | 15371 | 1.77% |
| 2026-02-06 | 26.22 | 26.45 | 0.13 | 0.49% | 26.08 | 26.78 | 62342 | 16558 | 1.92% |
| 2026-02-05 | 26.50 | 26.32 | -0.35 | -1.31% | 26.28 | 26.78 | 55747 | 14733 | 1.72% |
| 2026-02-04 | 26.72 | 26.67 | -0.23 | -0.86% | 26.35 | 26.75 | 63306 | 16825 | 1.95% |
| 2026-02-03 | 26.60 | 26.90 | 0.50 | 1.89% | 26.23 | 27.09 | 107826 | 28679 | 3.32% |
| 2026-02-02 | 27.01 | 26.40 | -0.60 | -2.22% | 26.33 | 27.26 | 82314 | 22088 | 2.54% |
| 2026-01-30 | 27.01 | 27.00 | -0.05 | -0.18% | 26.61 | 27.38 | 96736 | 26158 | 2.98% |
| 2026-01-29 | 28.36 | 27.05 | -1.75 | -6.08% | 27.00 | 28.64 | 184428 | 50956 | 5.68% |
| 2026-01-28 | 29.01 | 28.80 | -0.45 | -1.54% | 28.33 | 29.26 | 126451 | 36267 | 3.90% |
| 2026-01-27 | 29.77 | 29.25 | -0.64 | -2.14% | 28.31 | 29.82 | 122153 | 35452 | 3.76% |