当前时间：2026-05-08 03:21:16 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 | 26.30 | 26.30 | -0.15 | -0.57% | 25.90 | 26.60 | 63494 | 16633 | 4.33% |
| 2026-05-06 | 26.35 | 26.45 | 0.00 | 0.00% | 26.07 | 26.60 | 83993 | 22111 | 5.73% |
| 2026-04-30 | 26.70 | 26.45 | -0.38 | -1.42% | 26.36 | 27.68 | 97457 | 26151 | 6.65% |
| 2026-04-29 | 25.45 | 26.83 | 0.97 | 3.75% | 25.30 | 27.02 | 115642 | 30393 | 7.89% |
| 2026-04-28 | 24.54 | 25.86 | 1.49 | 6.11% | 24.10 | 26.23 | 138521 | 35041 | 9.45% |
| 2026-04-27 | 23.76 | 24.37 | 0.37 | 1.54% | 23.76 | 24.43 | 62754 | 15175 | 4.28% |
| 2026-04-24 | 24.18 | 24.00 | -0.23 | -0.95% | 23.69 | 24.40 | 68936 | 16521 | 4.70% |
| 2026-04-23 | 23.64 | 24.23 | 0.70 | 2.97% | 23.06 | 24.60 | 103437 | 24631 | 7.05% |
| 2026-04-22 | 23.62 | 23.53 | -0.16 | -0.68% | 23.03 | 23.77 | 56592 | 13200 | 3.86% |
| 2026-04-21 | 22.80 | 23.69 | 0.89 | 3.90% | 22.71 | 23.96 | 93603 | 21837 | 6.39% |
| 2026-04-20 | 23.00 | 22.80 | -0.16 | -0.70% | 22.59 | 23.13 | 76937 | 17532 | 5.25% |
| 2026-04-17 | 23.65 | 22.96 | -1.47 | -6.02% | 22.03 | 23.70 | 150819 | 34106 | 10.29% |
| 2026-04-16 | 24.45 | 24.43 | -0.08 | -0.33% | 24.06 | 24.52 | 47952 | 11643 | 3.27% |
| 2026-04-15 | 24.80 | 24.51 | -0.39 | -1.57% | 24.45 | 25.07 | 45342 | 11201 | 3.09% |
| 2026-04-14 | 24.81 | 24.90 | -0.18 | -0.72% | 24.60 | 25.05 | 44974 | 11144 | 3.07% |
| 2026-04-13 | 25.12 | 25.08 | 0.23 | 0.93% | 24.34 | 25.16 | 53330 | 13211 | 3.64% |
| 2026-04-10 | 24.50 | 24.85 | 0.35 | 1.43% | 24.48 | 25.06 | 50532 | 12550 | 3.45% |
| 2026-04-09 | 24.83 | 24.50 | -0.36 | -1.45% | 24.38 | 25.20 | 56760 | 13952 | 3.87% |
| 2026-04-08 | 24.31 | 24.86 | 0.53 | 2.18% | 23.62 | 24.91 | 79445 | 19461 | 5.42% |
| 2026-04-07 | 23.76 | 24.33 | 0.72 | 3.05% | 23.20 | 24.36 | 62325 | 14958 | 4.25% |
| 2026-04-03 | 24.60 | 23.61 | -1.24 | -4.99% | 23.50 | 24.94 | 82031 | 19569 | 5.60% |
| 2026-04-02 | 24.49 | 24.85 | 0.36 | 1.47% | 24.27 | 25.06 | 89909 | 22247 | 6.14% |
| 2026-04-01 | 24.61 | 24.49 | 0.16 | 0.66% | 24.34 | 24.80 | 39763 | 9768 | 2.71% |
| 2026-03-31 | 24.68 | 24.33 | -0.47 | -1.90% | 24.28 | 25.16 | 55213 | 13615 | 3.77% |
| 2026-03-30 | 25.63 | 24.80 | -0.38 | -1.51% | 24.54 | 25.80 | 61521 | 15367 | 4.20% |
| 2026-03-27 | 24.25 | 25.18 | 0.57 | 2.32% | 24.15 | 25.24 | 56577 | 14113 | 3.86% |
| 2026-03-26 | 24.77 | 24.61 | -0.29 | -1.16% | 24.41 | 25.10 | 58820 | 14513 | 4.01% |
| 2026-03-25 | 24.20 | 24.90 | 0.40 | 1.63% | 24.11 | 25.13 | 74996 | 18532 | 5.12% |
| 2026-03-24 | 23.99 | 24.50 | 0.52 | 2.17% | 23.58 | 24.52 | 85028 | 20445 | 5.80% |
| 2026-03-23 | 24.56 | 23.98 | -1.00 | -4.00% | 23.89 | 25.23 | 112358 | 27566 | 7.67% |
| 2026-03-20 | 26.32 | 24.98 | -1.92 | -7.14% | 24.94 | 26.45 | 148169 | 37440 | 10.11% |
| 2026-03-19 | 27.50 | 26.90 | 0.46 | 1.74% | 26.58 | 28.02 | 195368 | 53330 | 13.33% |
| 2026-03-18 | 26.44 | 26.44 | -0.06 | -0.23% | 26.03 | 26.70 | 82050 | 21580 | 5.60% |
| 2026-03-17 | 27.20 | 26.50 | -0.98 | -3.57% | 26.39 | 27.37 | 121390 | 32490 | 8.29% |
| 2026-03-16 | 26.86 | 27.48 | 0.66 | 2.46% | 26.75 | 27.85 | 122274 | 33446 | 8.35% |
| 2026-03-13 | 27.67 | 26.82 | -0.53 | -1.94% | 26.71 | 28.10 | 145070 | 39662 | 9.90% |
| 2026-03-12 | 28.85 | 27.35 | -0.99 | -3.49% | 27.25 | 28.98 | 193873 | 53851 | 13.23% |
| 2026-03-11 | 28.56 | 28.34 | -0.31 | -1.08% | 27.80 | 28.60 | 166087 | 46873 | 11.34% |
| 2026-03-10 | 27.80 | 28.65 | -0.93 | -3.14% | 27.44 | 28.98 | 229387 | 65111 | 15.66% |
| 2026-03-09 | 33.98 | 29.58 | -0.13 | -0.44% | 29.58 | 34.35 | 294645 | 93898 | 20.11% |
| 2026-03-06 | 29.57 | 29.71 | -0.29 | -0.97% | 29.00 | 30.30 | 213902 | 63126 | 14.60% |
| 2026-03-05 | 32.00 | 30.00 | -2.23 | -6.92% | 29.47 | 32.88 | 293349 | 89093 | 20.02% |
| 2026-03-04 | 34.03 | 32.23 | -5.21 | -13.92% | 29.95 | 35.37 | 341766 | 110136 | 23.33% |
| 2026-03-03 | 33.00 | 37.44 | 6.24 | 20.00% | 32.60 | 37.44 | 387470 | 137084 | 26.45% |
| 2026-03-02 | 26.96 | 31.20 | 5.20 | 20.00% | 26.68 | 31.20 | 287949 | 83116 | 19.65% |
| 2026-02-27 | 25.71 | 26.00 | 0.17 | 0.66% | 25.71 | 26.50 | 75127 | 19542 | 5.13% |
| 2026-02-26 | 25.68 | 25.83 | 0.16 | 0.62% | 25.48 | 25.91 | 77740 | 19992 | 5.31% |
| 2026-02-25 | 25.35 | 25.67 | 0.18 | 0.71% | 25.01 | 25.94 | 109125 | 27869 | 7.45% |
| 2026-02-24 | 24.52 | 25.49 | 1.53 | 6.39% | 24.40 | 25.91 | 129572 | 32971 | 8.84% |
| 2026-02-13 | 24.29 | 23.96 | -0.59 | -2.40% | 23.93 | 24.48 | 40594 | 9823 | 2.77% |
| 2026-02-12 | 24.44 | 24.55 | 0.14 | 0.57% | 24.33 | 24.94 | 65011 | 16034 | 4.44% |
| 2026-02-11 | 24.50 | 24.41 | -0.20 | -0.81% | 24.14 | 24.74 | 54185 | 13227 | 3.70% |
| 2026-02-10 | 23.88 | 24.61 | 0.83 | 3.49% | 23.80 | 24.87 | 79253 | 19452 | 5.41% |
| 2026-02-09 | 24.48 | 23.78 | -0.43 | -1.78% | 23.70 | 24.48 | 63610 | 15182 | 4.34% |
| 2026-02-06 | 23.61 | 24.21 | 0.49 | 2.07% | 23.26 | 24.56 | 65899 | 15891 | 4.50% |
| 2026-02-05 | 24.50 | 23.72 | -0.75 | -3.06% | 23.65 | 24.97 | 59558 | 14354 | 4.07% |
| 2026-02-04 | 24.19 | 24.47 | 0.48 | 2.00% | 24.19 | 25.18 | 97435 | 23997 | 6.65% |
| 2026-02-03 | 23.20 | 23.99 | 1.02 | 4.44% | 22.88 | 24.07 | 95454 | 22585 | 6.52% |
| 2026-02-02 | 22.49 | 22.97 | -1.10 | -4.57% | 22.21 | 23.60 | 103900 | 23986 | 7.09% |
| 2026-01-30 | 25.79 | 24.07 | -2.76 | -10.29% | 24.05 | 26.28 | 186400 | 46507 | 12.72% |
| 2026-01-29 | 25.30 | 26.83 | 1.54 | 6.09% | 24.60 | 26.99 | 249351 | 64574 | 17.02% |
| 2026-01-28 | 24.39 | 25.29 | 0.95 | 3.90% | 24.23 | 25.52 | 168841 | 42235 | 11.52% |