当前时间：2026-05-07 05:23:46 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 | 33.65 | 33.57 | -0.28 | -0.83% | 32.55 | 34.47 | 53148 | 17778 | 6.53% |
| 2026-04-30 | 32.34 | 33.85 | 1.81 | 5.65% | 31.35 | 34.00 | 65791 | 21598 | 8.09% |
| 2026-04-29 | 32.30 | 32.04 | 0.24 | 0.75% | 30.88 | 32.90 | 60922 | 19491 | 7.49% |
| 2026-04-28 | 33.65 | 31.80 | -2.06 | -6.08% | 31.09 | 34.35 | 105962 | 33956 | 13.03% |
| 2026-04-27 | 29.99 | 33.86 | 4.94 | 17.08% | 28.69 | 34.40 | 114346 | 36867 | 14.06% |
| 2026-04-24 | 29.35 | 28.92 | -0.65 | -2.20% | 28.38 | 30.30 | 49850 | 14622 | 6.13% |
| 2026-04-23 | 29.55 | 29.57 | -0.05 | -0.17% | 28.50 | 30.26 | 61360 | 18109 | 7.54% |
| 2026-04-22 | 29.39 | 29.62 | 0.23 | 0.78% | 28.90 | 30.18 | 50178 | 14838 | 6.17% |
| 2026-04-21 | 28.88 | 29.39 | 0.87 | 3.05% | 28.20 | 29.60 | 56950 | 16545 | 7.00% |
| 2026-04-20 | 28.00 | 28.52 | 0.52 | 1.86% | 27.19 | 28.73 | 64229 | 17963 | 7.90% |
| 2026-04-17 | 28.81 | 28.00 | -0.88 | -3.05% | 26.80 | 29.24 | 74709 | 20965 | 9.18% |
| 2026-04-16 | 28.41 | 28.88 | 0.32 | 1.12% | 27.57 | 30.19 | 101121 | 28882 | 12.43% |
| 2026-04-15 | 26.71 | 28.56 | 1.59 | 5.90% | 26.71 | 31.00 | 136900 | 39644 | 16.83% |
| 2026-04-14 | 28.81 | 26.97 | -1.83 | -6.35% | 26.58 | 28.98 | 113231 | 30940 | 13.92% |
| 2026-04-13 | 31.75 | 28.80 | -4.50 | -13.51% | 28.23 | 32.00 | 134849 | 39985 | 16.58% |
| 2026-04-10 | 35.18 | 33.30 | -0.49 | -1.45% | 32.71 | 35.48 | 94059 | 31717 | 11.56% |
| 2026-04-09 | 30.44 | 33.79 | 3.35 | 11.01% | 29.49 | 33.86 | 86441 | 27415 | 10.63% |
| 2026-04-08 | 27.66 | 30.44 | 3.46 | 12.82% | 27.08 | 30.45 | 56456 | 16718 | 6.94% |
| 2026-04-07 | 27.13 | 26.98 | -0.22 | -0.81% | 26.21 | 27.33 | 37451 | 10013 | 4.60% |
| 2026-04-03 | 29.32 | 27.20 | -1.55 | -5.39% | 27.20 | 29.32 | 40313 | 11202 | 4.96% |
| 2026-04-02 | 28.36 | 28.75 | 0.16 | 0.56% | 28.02 | 30.20 | 53163 | 15351 | 6.54% |
| 2026-04-01 | 28.65 | 28.59 | 0.00 | 0.00% | 28.03 | 29.04 | 38398 | 10913 | 4.72% |
| 2026-03-31 | 30.54 | 28.59 | -1.60 | -5.30% | 28.41 | 31.33 | 76667 | 22375 | 9.43% |
| 2026-03-30 | 27.95 | 30.19 | 1.92 | 6.79% | 27.00 | 30.30 | 73829 | 21469 | 9.08% |
| 2026-03-27 | 27.00 | 28.27 | 1.35 | 5.01% | 25.02 | 28.74 | 73981 | 20690 | 9.10% |
| 2026-03-26 | 26.88 | 26.92 | 0.41 | 1.55% | 25.00 | 27.65 | 79566 | 21040 | 9.78% |
| 2026-03-25 | 24.35 | 26.51 | 2.41 | 10.00% | 24.35 | 26.60 | 68189 | 17602 | 8.38% |
| 2026-03-24 | 23.80 | 24.10 | 1.46 | 6.45% | 22.80 | 24.18 | 59506 | 14022 | 7.32% |
| 2026-03-23 | 25.00 | 22.64 | -3.35 | -12.89% | 21.73 | 25.99 | 92271 | 21937 | 11.34% |
| 2026-03-20 | 24.18 | 25.99 | 1.96 | 8.16% | 24.00 | 27.06 | 75816 | 19444 | 9.32% |
| 2026-03-19 | 24.80 | 24.03 | -0.75 | -3.03% | 23.68 | 24.80 | 25046 | 6076 | 3.08% |
| 2026-03-18 | 23.81 | 24.78 | 0.97 | 4.07% | 23.38 | 24.89 | 25235 | 6136 | 3.10% |
| 2026-03-17 | 24.43 | 23.81 | -0.50 | -2.06% | 23.70 | 24.70 | 18886 | 4555 | 2.32% |
| 2026-03-16 | 24.07 | 24.31 | 0.34 | 1.42% | 23.60 | 24.88 | 33822 | 8208 | 4.16% |
| 2026-03-13 | 24.74 | 23.97 | -0.63 | -2.56% | 23.83 | 24.85 | 23420 | 5702 | 2.88% |
| 2026-03-12 | 25.19 | 24.60 | -0.39 | -1.56% | 24.50 | 25.45 | 24154 | 5982 | 2.97% |
| 2026-03-11 | 25.55 | 24.99 | -0.56 | -2.19% | 24.80 | 25.89 | 30593 | 7740 | 3.76% |
| 2026-03-10 | 25.41 | 25.55 | 0.41 | 1.63% | 25.00 | 25.72 | 25318 | 6451 | 3.11% |
| 2026-03-09 | 25.24 | 25.14 | -0.20 | -0.79% | 24.18 | 25.24 | 34027 | 8424 | 4.18% |
| 2026-03-06 | 24.01 | 25.34 | 1.09 | 4.49% | 23.80 | 25.68 | 30043 | 7544 | 3.69% |
| 2026-03-05 | 24.00 | 24.25 | 0.47 | 1.98% | 23.60 | 24.46 | 29821 | 7161 | 3.67% |
| 2026-03-04 | 22.45 | 23.78 | 0.90 | 3.93% | 22.02 | 23.98 | 46166 | 10798 | 5.68% |
| 2026-03-03 | 23.91 | 22.88 | -1.03 | -4.31% | 22.58 | 24.17 | 55890 | 13033 | 6.87% |
| 2026-03-02 | 24.91 | 23.91 | -2.48 | -9.40% | 23.49 | 26.00 | 78707 | 19087 | 9.68% |
| 2026-02-27 | 25.49 | 26.39 | 1.07 | 4.23% | 25.28 | 26.99 | 58831 | 15549 | 7.23% |
| 2026-02-26 | 25.75 | 25.32 | -0.22 | -0.86% | 24.52 | 25.85 | 36002 | 8981 | 4.43% |
| 2026-02-25 | 24.05 | 25.54 | 1.59 | 6.64% | 23.71 | 26.00 | 49714 | 12393 | 6.11% |
| 2026-02-24 | 23.75 | 23.95 | 0.43 | 1.83% | 23.00 | 23.99 | 26948 | 6368 | 3.31% |
| 2026-02-13 | 23.25 | 23.52 | 0.25 | 1.07% | 23.07 | 23.84 | 20732 | 4874 | 2.55% |
| 2026-02-12 | 23.30 | 23.27 | 0.05 | 0.22% | 22.85 | 23.70 | 40401 | 9397 | 4.97% |
| 2026-02-11 | 23.68 | 23.22 | -0.34 | -1.44% | 23.10 | 23.93 | 30027 | 7048 | 3.69% |
| 2026-02-10 | 23.17 | 23.56 | 0.52 | 2.26% | 22.90 | 23.94 | 35379 | 8298 | 4.35% |
| 2026-02-09 | 22.77 | 23.04 | 0.66 | 2.95% | 22.42 | 23.33 | 35229 | 8081 | 4.33% |
| 2026-02-06 | 22.04 | 22.38 | 0.14 | 0.63% | 22.00 | 22.80 | 37406 | 8421 | 4.60% |
| 2026-02-05 | 23.05 | 22.24 | -0.69 | -3.01% | 22.16 | 23.11 | 36196 | 8122 | 4.45% |
| 2026-02-04 | 23.77 | 22.93 | -0.69 | -2.92% | 22.71 | 23.87 | 43496 | 10100 | 5.35% |
| 2026-02-03 | 22.36 | 23.62 | 1.64 | 7.46% | 22.20 | 23.96 | 63289 | 14764 | 7.78% |
| 2026-02-02 | 22.28 | 21.98 | -0.71 | -3.13% | 21.98 | 23.31 | 46430 | 10410 | 5.71% |
| 2026-01-30 | 21.93 | 22.69 | 0.71 | 3.23% | 21.60 | 22.71 | 57123 | 12696 | 7.02% |
| 2026-01-29 | 22.09 | 21.98 | 0.51 | 2.38% | 21.15 | 23.45 | 104386 | 23443 | 12.83% |
| 2026-01-28 | 21.33 | 21.47 | 0.15 | 0.70% | 20.84 | 22.10 | 77455 | 16633 | 9.52% |
| 2026-01-27 | 19.96 | 21.32 | 1.37 | 6.87% | 19.79 | 21.68 | 79603 | 16587 | 9.79% |