当前时间：2026-05-08 00:52:36 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 | 28.91 | 30.13 | 1.08 | 3.72% | 28.51 | 30.14 | 285285 | 83734 | 17.08% |
| 2026-05-06 | 28.91 | 29.05 | 0.41 | 1.43% | 27.91 | 29.45 | 344831 | 99154 | 20.65% |
| 2026-04-30 | 24.50 | 28.64 | 4.77 | 19.98% | 24.33 | 28.64 | 279098 | 75061 | 16.71% |
| 2026-04-29 | 23.59 | 23.87 | 1.03 | 4.51% | 23.59 | 25.30 | 121313 | 29734 | 7.26% |
| 2026-04-28 | 23.57 | 22.84 | -0.83 | -3.51% | 22.68 | 23.57 | 53974 | 12395 | 3.23% |
| 2026-04-27 | 23.77 | 23.67 | 0.02 | 0.08% | 23.05 | 23.83 | 41198 | 9686 | 2.47% |
| 2026-04-24 | 24.20 | 23.65 | -0.57 | -2.35% | 23.49 | 24.46 | 48665 | 11581 | 2.91% |
| 2026-04-23 | 24.80 | 24.22 | -0.68 | -2.73% | 24.05 | 24.83 | 60188 | 14657 | 3.60% |
| 2026-04-22 | 25.14 | 24.90 | -0.57 | -2.24% | 24.65 | 25.25 | 68079 | 16914 | 4.08% |
| 2026-04-21 | 25.00 | 25.47 | 0.31 | 1.23% | 24.84 | 25.79 | 93348 | 23695 | 5.59% |
| 2026-04-20 | 25.12 | 25.16 | 0.17 | 0.68% | 24.75 | 25.32 | 73791 | 18467 | 4.42% |
| 2026-04-17 | 24.20 | 24.99 | 0.75 | 3.09% | 23.90 | 25.25 | 100573 | 24967 | 6.02% |
| 2026-04-16 | 24.40 | 24.24 | -0.02 | -0.08% | 23.96 | 24.57 | 61199 | 14803 | 3.66% |
| 2026-04-15 | 25.11 | 24.26 | -0.73 | -2.92% | 24.00 | 25.12 | 93018 | 22850 | 5.57% |
| 2026-04-14 | 24.18 | 24.99 | 1.06 | 4.43% | 23.85 | 25.36 | 111495 | 27357 | 6.68% |
| 2026-04-13 | 23.80 | 23.93 | -0.23 | -0.95% | 23.72 | 24.24 | 55427 | 13269 | 3.32% |
| 2026-04-10 | 23.99 | 24.16 | 0.45 | 1.90% | 23.55 | 24.49 | 93232 | 22476 | 5.58% |
| 2026-04-09 | 23.55 | 23.71 | -0.07 | -0.29% | 23.45 | 24.00 | 71811 | 17050 | 4.30% |
| 2026-04-08 | 22.45 | 23.78 | 1.85 | 8.44% | 22.45 | 23.78 | 98730 | 22981 | 5.91% |
| 2026-04-07 | 22.01 | 21.93 | -0.04 | -0.18% | 21.57 | 22.30 | 46075 | 10093 | 2.76% |
| 2026-04-03 | 23.19 | 21.97 | -1.34 | -5.75% | 21.92 | 23.50 | 82249 | 18382 | 4.92% |
| 2026-04-02 | 23.15 | 23.31 | 0.03 | 0.13% | 23.03 | 23.98 | 76156 | 17833 | 4.56% |
| 2026-04-01 | 24.01 | 23.28 | -0.59 | -2.47% | 23.05 | 24.36 | 115366 | 27158 | 6.91% |
| 2026-03-31 | 23.29 | 23.87 | 0.53 | 2.27% | 23.13 | 24.07 | 133112 | 31527 | 7.97% |
| 2026-03-30 | 22.02 | 23.34 | 0.69 | 3.05% | 21.91 | 23.40 | 106243 | 24171 | 6.36% |
| 2026-03-27 | 22.52 | 22.65 | -0.59 | -2.54% | 22.04 | 22.78 | 118497 | 26574 | 7.09% |
| 2026-03-26 | 22.43 | 23.24 | 1.06 | 4.78% | 22.19 | 24.12 | 178438 | 41256 | 10.68% |
| 2026-03-25 | 21.61 | 22.18 | 0.53 | 2.45% | 21.55 | 22.30 | 39865 | 8804 | 2.39% |
| 2026-03-24 | 21.43 | 21.65 | 0.89 | 4.29% | 20.87 | 21.78 | 45144 | 9622 | 2.70% |
| 2026-03-23 | 21.53 | 20.76 | -1.10 | -5.03% | 20.66 | 21.87 | 50247 | 10659 | 3.01% |
| 2026-03-20 | 22.51 | 21.86 | -0.45 | -2.02% | 21.81 | 22.66 | 31561 | 6989 | 1.89% |
| 2026-03-19 | 22.78 | 22.31 | -0.76 | -3.29% | 22.19 | 22.92 | 30753 | 6908 | 1.84% |
| 2026-03-18 | 22.56 | 23.07 | 0.60 | 2.67% | 22.42 | 23.12 | 30565 | 6962 | 1.83% |
| 2026-03-17 | 23.43 | 22.47 | -0.82 | -3.52% | 22.44 | 23.48 | 32264 | 7361 | 1.93% |
| 2026-03-16 | 23.00 | 23.29 | 0.22 | 0.95% | 22.76 | 23.29 | 33969 | 7833 | 2.03% |
| 2026-03-13 | 23.28 | 23.07 | -0.39 | -1.66% | 23.05 | 23.58 | 31003 | 7222 | 1.86% |
| 2026-03-12 | 23.76 | 23.46 | -0.50 | -2.09% | 23.40 | 24.11 | 34619 | 8188 | 2.07% |
| 2026-03-11 | 24.47 | 23.96 | -0.43 | -1.76% | 23.95 | 24.78 | 44480 | 10778 | 2.66% |
| 2026-03-10 | 24.01 | 24.39 | 0.62 | 2.61% | 23.94 | 24.48 | 42446 | 10311 | 2.54% |
| 2026-03-09 | 23.39 | 23.77 | -0.17 | -0.71% | 23.10 | 23.82 | 43854 | 10287 | 2.63% |
| 2026-03-06 | 23.85 | 23.94 | 0.14 | 0.59% | 23.61 | 24.07 | 29386 | 7034 | 1.76% |
| 2026-03-05 | 23.91 | 23.80 | 0.36 | 1.54% | 23.59 | 24.28 | 40988 | 9810 | 2.45% |
| 2026-03-04 | 23.15 | 23.44 | -0.20 | -0.85% | 23.14 | 23.93 | 43327 | 10205 | 2.59% |
| 2026-03-03 | 25.10 | 23.64 | -1.45 | -5.78% | 23.58 | 25.35 | 77164 | 18769 | 4.62% |
| 2026-03-02 | 25.33 | 25.09 | -0.93 | -3.57% | 24.92 | 25.80 | 63149 | 15924 | 3.78% |
| 2026-02-27 | 25.70 | 26.02 | 0.34 | 1.32% | 25.58 | 26.09 | 47113 | 12195 | 2.82% |
| 2026-02-26 | 26.04 | 25.68 | -0.36 | -1.38% | 25.57 | 26.16 | 49917 | 12859 | 2.99% |
| 2026-02-25 | 25.48 | 26.04 | 0.49 | 1.92% | 25.33 | 26.25 | 59830 | 15486 | 3.58% |
| 2026-02-24 | 26.45 | 25.55 | -0.60 | -2.29% | 25.48 | 26.66 | 64044 | 16460 | 3.83% |
| 2026-02-13 | 26.38 | 26.15 | -0.24 | -0.91% | 26.08 | 26.89 | 54114 | 14335 | 3.24% |
| 2026-02-12 | 26.35 | 26.39 | 0.04 | 0.15% | 26.26 | 27.08 | 70222 | 18785 | 4.20% |
| 2026-02-11 | 26.59 | 26.35 | -0.36 | -1.35% | 26.35 | 27.08 | 51341 | 13661 | 3.07% |
| 2026-02-10 | 27.00 | 26.71 | -0.35 | -1.29% | 26.65 | 27.19 | 66454 | 17860 | 3.98% |
| 2026-02-09 | 26.94 | 27.06 | 0.36 | 1.35% | 26.46 | 27.28 | 68329 | 18348 | 4.09% |
| 2026-02-06 | 26.57 | 26.70 | -0.28 | -1.04% | 26.49 | 27.45 | 78307 | 21163 | 4.69% |
| 2026-02-05 | 26.51 | 26.98 | 0.01 | 0.04% | 26.36 | 27.20 | 62926 | 16914 | 3.77% |
| 2026-02-04 | 27.19 | 26.97 | -0.13 | -0.48% | 26.64 | 27.89 | 102279 | 27742 | 6.12% |
| 2026-02-03 | 25.94 | 27.10 | 1.30 | 5.04% | 25.94 | 27.66 | 144621 | 38971 | 8.66% |
| 2026-02-02 | 25.55 | 25.80 | 0.09 | 0.35% | 25.50 | 26.54 | 83010 | 21631 | 4.97% |
| 2026-01-30 | 26.17 | 25.71 | -0.22 | -0.85% | 25.10 | 26.20 | 62512 | 16023 | 3.74% |
| 2026-01-29 | 26.30 | 25.93 | -0.48 | -1.82% | 25.81 | 26.64 | 68144 | 17861 | 4.08% |
| 2026-01-28 | 27.47 | 26.41 | -0.81 | -2.98% | 26.27 | 27.47 | 92500 | 24571 | 5.54% |