当前时间：2026-05-07 04:09:07 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 | 26.77 | 26.39 | -0.15 | -0.57% | 26.00 | 26.90 | 16698 | 4389 | 1.90% |
| 2026-04-30 | 25.87 | 26.54 | 0.57 | 2.19% | 25.80 | 26.77 | 14645 | 3859 | 1.67% |
| 2026-04-29 | 25.41 | 25.97 | 0.23 | 0.89% | 25.41 | 26.27 | 17499 | 4550 | 2.00% |
| 2026-04-28 | 26.24 | 25.74 | -0.63 | -2.39% | 25.20 | 26.24 | 21500 | 5507 | 2.45% |
| 2026-04-27 | 26.64 | 26.37 | -0.22 | -0.83% | 26.11 | 27.02 | 18828 | 4981 | 2.15% |
| 2026-04-24 | 26.47 | 26.59 | 0.08 | 0.30% | 26.20 | 26.96 | 19054 | 5074 | 2.17% |
| 2026-04-23 | 26.58 | 26.51 | 0.11 | 0.42% | 25.76 | 26.66 | 17896 | 4687 | 2.05% |
| 2026-04-22 | 26.58 | 26.40 | -0.06 | -0.23% | 25.95 | 26.58 | 12451 | 3260 | 1.42% |
| 2026-04-21 | 26.27 | 26.46 | 0.20 | 0.76% | 26.03 | 26.51 | 12836 | 3377 | 1.47% |
| 2026-04-20 | 26.09 | 26.26 | 0.35 | 1.35% | 25.91 | 26.40 | 13902 | 3638 | 1.59% |
| 2026-04-17 | 24.77 | 25.91 | 1.16 | 4.69% | 24.77 | 26.12 | 26618 | 6825 | 3.04% |
| 2026-04-16 | 24.70 | 24.75 | 0.06 | 0.24% | 24.60 | 25.15 | 12598 | 3130 | 1.44% |
| 2026-04-15 | 24.80 | 24.69 | -0.25 | -1.00% | 24.20 | 25.00 | 16391 | 4030 | 1.87% |
| 2026-04-14 | 24.97 | 24.94 | 0.15 | 0.61% | 24.54 | 25.00 | 8472 | 2094 | 0.97% |
| 2026-04-13 | 25.15 | 24.79 | -0.24 | -0.96% | 24.63 | 25.18 | 10200 | 2528 | 1.17% |
| 2026-04-10 | 24.95 | 25.03 | 0.32 | 1.30% | 24.89 | 25.34 | 10180 | 2557 | 1.16% |
| 2026-04-09 | 25.05 | 24.71 | -0.27 | -1.08% | 24.60 | 25.05 | 7655 | 1892 | 0.88% |
| 2026-04-08 | 25.03 | 24.98 | 0.55 | 2.25% | 24.65 | 25.19 | 14659 | 3662 | 1.68% |
| 2026-04-07 | 24.07 | 24.43 | 0.36 | 1.50% | 24.02 | 24.63 | 7003 | 1709 | 0.80% |
| 2026-04-03 | 24.40 | 24.07 | -0.33 | -1.35% | 23.88 | 24.56 | 7139 | 1722 | 0.82% |
| 2026-04-02 | 24.28 | 24.40 | 0.12 | 0.49% | 24.03 | 25.20 | 12780 | 3138 | 1.46% |
| 2026-04-01 | 24.30 | 24.28 | 0.41 | 1.72% | 23.96 | 24.33 | 5838 | 1411 | 0.67% |
| 2026-03-31 | 24.44 | 23.87 | -0.49 | -2.01% | 23.81 | 24.68 | 10561 | 2555 | 1.21% |
| 2026-03-30 | 24.40 | 24.36 | -0.33 | -1.34% | 23.92 | 24.54 | 10435 | 2522 | 1.19% |
| 2026-03-27 | 25.10 | 24.69 | -0.71 | -2.80% | 24.48 | 25.10 | 14364 | 3554 | 1.64% |
| 2026-03-26 | 24.42 | 25.40 | 1.03 | 4.23% | 23.91 | 26.20 | 29167 | 7332 | 3.34% |
| 2026-03-25 | 24.37 | 24.37 | 0.07 | 0.29% | 24.30 | 25.38 | 10731 | 2654 | 1.23% |
| 2026-03-24 | 24.63 | 24.30 | 0.47 | 1.97% | 23.72 | 24.78 | 9607 | 2314 | 1.10% |
| 2026-03-23 | 25.69 | 23.83 | -2.15 | -8.28% | 23.79 | 25.69 | 19947 | 4893 | 2.28% |
| 2026-03-20 | 26.03 | 25.98 | -0.04 | -0.15% | 25.80 | 26.71 | 16753 | 4401 | 1.92% |
| 2026-03-19 | 26.55 | 26.02 | -0.71 | -2.66% | 25.95 | 26.62 | 10872 | 2848 | 1.24% |
| 2026-03-18 | 26.71 | 26.73 | 0.25 | 0.94% | 26.22 | 26.79 | 6692 | 1775 | 0.77% |
| 2026-03-17 | 27.20 | 26.48 | -0.37 | -1.38% | 26.36 | 27.38 | 12678 | 3402 | 1.45% |
| 2026-03-16 | 25.96 | 26.85 | 0.92 | 3.55% | 25.62 | 27.48 | 28316 | 7526 | 3.24% |
| 2026-03-13 | 26.96 | 25.93 | -0.56 | -2.11% | 25.91 | 26.96 | 14666 | 3847 | 1.68% |
| 2026-03-12 | 27.57 | 26.49 | -1.07 | -3.88% | 26.40 | 28.02 | 16457 | 4429 | 1.88% |
| 2026-03-11 | 27.39 | 27.56 | 0.31 | 1.14% | 27.33 | 28.38 | 23742 | 6603 | 2.72% |
| 2026-03-10 | 26.76 | 27.25 | 0.60 | 2.25% | 26.76 | 27.27 | 11525 | 3117 | 1.32% |
| 2026-03-09 | 26.81 | 26.65 | -0.50 | -1.84% | 25.87 | 26.81 | 16254 | 4264 | 1.86% |
| 2026-03-06 | 26.73 | 27.15 | 0.34 | 1.27% | 26.65 | 27.20 | 12253 | 3304 | 1.40% |
| 2026-03-05 | 26.84 | 26.81 | 0.44 | 1.67% | 26.49 | 27.50 | 20455 | 5516 | 2.34% |
| 2026-03-04 | 25.81 | 26.37 | 0.43 | 1.66% | 25.60 | 27.21 | 23617 | 6175 | 2.70% |
| 2026-03-03 | 27.26 | 25.94 | -1.32 | -4.84% | 25.89 | 27.60 | 17749 | 4735 | 2.03% |
| 2026-03-02 | 28.24 | 27.26 | -1.42 | -4.95% | 27.00 | 28.24 | 22886 | 6282 | 2.62% |
| 2026-02-27 | 27.88 | 28.68 | 0.78 | 2.80% | 27.60 | 28.70 | 23490 | 6652 | 2.69% |
| 2026-02-26 | 27.54 | 27.90 | 0.56 | 2.05% | 27.44 | 28.00 | 18334 | 5101 | 2.10% |
| 2026-02-25 | 27.00 | 27.34 | 0.29 | 1.07% | 26.86 | 27.58 | 12459 | 3393 | 1.43% |
| 2026-02-24 | 26.11 | 27.05 | 1.06 | 4.08% | 26.01 | 27.35 | 18571 | 5012 | 2.12% |
| 2026-02-13 | 26.31 | 25.99 | -0.26 | -0.99% | 25.92 | 26.65 | 9381 | 2463 | 1.07% |
| 2026-02-12 | 27.01 | 26.25 | -0.60 | -2.23% | 26.22 | 27.44 | 12782 | 3385 | 1.46% |
| 2026-02-11 | 26.38 | 26.85 | 0.48 | 1.82% | 26.24 | 26.85 | 13083 | 3492 | 1.50% |
| 2026-02-10 | 26.48 | 26.37 | 0.07 | 0.27% | 26.26 | 26.62 | 9020 | 2380 | 1.03% |
| 2026-02-09 | 26.59 | 26.30 | 0.04 | 0.15% | 26.27 | 26.77 | 9528 | 2519 | 1.09% |
| 2026-02-06 | 26.12 | 26.26 | -0.08 | -0.30% | 25.93 | 26.64 | 11290 | 2970 | 1.29% |
| 2026-02-05 | 26.11 | 26.34 | 0.10 | 0.38% | 25.91 | 26.70 | 12039 | 3166 | 1.38% |
| 2026-02-04 | 26.55 | 26.24 | -0.30 | -1.13% | 26.04 | 26.87 | 10659 | 2814 | 1.22% |
| 2026-02-03 | 26.54 | 26.54 | 0.27 | 1.03% | 26.12 | 26.69 | 10804 | 2848 | 1.24% |
| 2026-02-02 | 26.03 | 26.27 | -0.18 | -0.68% | 26.03 | 27.15 | 16985 | 4501 | 1.94% |
| 2026-01-30 | 26.26 | 26.45 | 0.22 | 0.84% | 25.61 | 26.60 | 15991 | 4185 | 1.83% |
| 2026-01-29 | 27.22 | 26.23 | -0.99 | -3.64% | 25.90 | 27.22 | 20835 | 5513 | 2.38% |
| 2026-01-28 | 28.14 | 27.22 | -0.82 | -2.92% | 27.05 | 28.31 | 20990 | 5754 | 2.40% |
| 2026-01-27 | 28.28 | 28.04 | -0.48 | -1.68% | 26.98 | 28.46 | 27255 | 7576 | 3.12% |