当前时间：2026-05-07 08:16:26 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 | 38.86 | 42.39 | 5.04 | 13.49% | 37.91 | 43.00 | 155094 | 62944 | 9.45% |
| 2026-04-30 | 37.60 | 37.35 | -0.52 | -1.37% | 36.36 | 38.45 | 125241 | 46377 | 7.63% |
| 2026-04-29 | 35.63 | 37.87 | 2.24 | 6.29% | 34.96 | 39.45 | 187635 | 70845 | 11.44% |
| 2026-04-28 | 32.81 | 35.63 | 1.95 | 5.79% | 32.30 | 37.75 | 218144 | 75877 | 13.30% |
| 2026-04-27 | 29.75 | 33.68 | 4.34 | 14.79% | 29.75 | 33.83 | 181505 | 58192 | 11.06% |
| 2026-04-24 | 30.25 | 29.34 | 0.70 | 2.44% | 29.12 | 31.99 | 123215 | 37099 | 7.51% |
| 2026-04-23 | 29.68 | 28.64 | -1.17 | -3.92% | 28.30 | 29.89 | 55223 | 16007 | 3.37% |
| 2026-04-22 | 29.50 | 29.81 | 0.05 | 0.17% | 29.40 | 30.48 | 76176 | 22718 | 4.64% |
| 2026-04-21 | 28.59 | 29.76 | 0.92 | 3.19% | 28.29 | 30.29 | 93686 | 27806 | 5.71% |
| 2026-04-20 | 29.49 | 28.84 | -0.40 | -1.37% | 28.72 | 29.49 | 52564 | 15236 | 3.20% |
| 2026-04-17 | 29.20 | 29.24 | -0.30 | -1.02% | 28.60 | 29.67 | 59662 | 17377 | 3.64% |
| 2026-04-16 | 29.39 | 29.54 | 0.15 | 0.51% | 29.02 | 30.30 | 73786 | 21899 | 4.50% |
| 2026-04-15 | 29.60 | 29.39 | -0.21 | -0.71% | 29.17 | 31.10 | 93346 | 28044 | 5.69% |
| 2026-04-14 | 29.88 | 29.60 | -0.29 | -0.97% | 29.22 | 30.28 | 70407 | 20852 | 4.29% |
| 2026-04-13 | 28.30 | 29.89 | 1.02 | 3.53% | 28.30 | 30.30 | 92729 | 27328 | 5.65% |
| 2026-04-10 | 28.00 | 28.87 | 0.87 | 3.11% | 27.65 | 29.58 | 99540 | 28507 | 6.07% |
| 2026-04-09 | 27.18 | 28.00 | 0.23 | 0.83% | 26.77 | 28.28 | 69506 | 19375 | 4.24% |
| 2026-04-08 | 27.44 | 27.77 | 1.02 | 3.81% | 26.69 | 27.88 | 83007 | 22733 | 5.06% |
| 2026-04-07 | 25.52 | 26.75 | 1.22 | 4.78% | 25.52 | 27.49 | 89181 | 23934 | 5.44% |
| 2026-04-03 | 26.75 | 25.53 | 0.07 | 0.27% | 25.18 | 26.85 | 77696 | 19967 | 4.74% |
| 2026-04-02 | 26.57 | 25.46 | -1.39 | -5.18% | 25.18 | 27.17 | 91721 | 24000 | 5.59% |
| 2026-04-01 | 25.28 | 26.85 | 2.25 | 9.15% | 25.28 | 28.80 | 138898 | 37724 | 8.47% |
| 2026-03-31 | 26.36 | 24.60 | -1.91 | -7.20% | 24.47 | 26.68 | 56146 | 14122 | 3.42% |
| 2026-03-30 | 25.65 | 26.51 | 0.25 | 0.95% | 25.12 | 26.59 | 51062 | 13286 | 3.11% |
| 2026-03-27 | 25.50 | 26.26 | 0.21 | 0.81% | 24.89 | 26.83 | 57645 | 14844 | 10.23% |
| 2026-03-26 | 26.80 | 26.05 | -0.87 | -3.23% | 25.95 | 27.50 | 46852 | 12453 | 8.31% |
| 2026-03-25 | 27.45 | 26.92 | -0.21 | -0.77% | 26.67 | 27.92 | 63533 | 17267 | 11.27% |
| 2026-03-24 | 26.07 | 27.13 | 2.25 | 9.04% | 25.23 | 27.78 | 90535 | 23805 | 16.06% |
| 2026-03-23 | 26.45 | 24.88 | -2.38 | -8.73% | 24.68 | 26.91 | 80867 | 20915 | 14.35% |
| 2026-03-20 | 29.29 | 27.26 | -1.28 | -4.48% | 27.10 | 29.74 | 63219 | 17848 | 11.22% |
| 2026-03-19 | 29.09 | 28.54 | -0.84 | -2.86% | 28.34 | 29.51 | 53694 | 15418 | 9.53% |
| 2026-03-18 | 29.96 | 29.38 | -0.20 | -0.68% | 29.00 | 30.46 | 77269 | 22783 | 13.71% |
| 2026-03-17 | 30.01 | 29.58 | -1.11 | -3.62% | 29.20 | 31.45 | 113129 | 33980 | 20.07% |
| 2026-03-16 | 27.46 | 30.69 | 3.16 | 11.48% | 27.12 | 30.90 | 142474 | 41925 | 25.28% |
| 2026-03-13 | 27.96 | 27.53 | -0.56 | -1.99% | 27.37 | 28.09 | 54605 | 15119 | 9.69% |
| 2026-03-12 | 28.41 | 28.09 | -0.85 | -2.94% | 27.74 | 29.15 | 60139 | 16995 | 10.67% |
| 2026-03-11 | 28.62 | 28.94 | -0.03 | -0.10% | 28.06 | 29.48 | 129691 | 37590 | 23.01% |
| 2026-03-10 | 25.42 | 28.97 | 3.78 | 15.01% | 25.42 | 29.73 | 147047 | 41391 | 26.09% |
| 2026-03-09 | 25.00 | 25.19 | -1.31 | -4.94% | 23.95 | 25.30 | 62417 | 15387 | 11.08% |
| 2026-03-06 | 25.51 | 26.50 | 0.78 | 3.03% | 25.37 | 26.80 | 40306 | 10531 | 7.15% |
| 2026-03-05 | 26.29 | 25.72 | 0.12 | 0.47% | 25.58 | 26.55 | 42673 | 11128 | 7.57% |
| 2026-03-04 | 25.52 | 25.60 | -0.25 | -0.97% | 25.25 | 26.30 | 46966 | 12109 | 8.33% |
| 2026-03-03 | 27.52 | 25.85 | -1.51 | -5.52% | 25.67 | 30.00 | 55843 | 15006 | 9.91% |
| 2026-03-02 | 27.64 | 27.36 | -0.84 | -2.98% | 27.22 | 28.19 | 48640 | 13385 | 8.63% |
| 2026-02-27 | 28.65 | 28.20 | -0.86 | -2.96% | 27.75 | 28.79 | 69145 | 19371 | 12.27% |
| 2026-02-26 | 29.51 | 29.06 | -1.13 | -3.74% | 28.88 | 29.80 | 99159 | 28927 | 17.60% |
| 2026-02-25 | 29.36 | 30.19 | 1.08 | 3.71% | 28.83 | 30.30 | 128972 | 38428 | 22.89% |
| 2026-02-24 | 26.77 | 29.11 | 2.66 | 10.06% | 26.13 | 29.97 | 144969 | 41725 | 25.72% |
| 2026-02-13 | 26.13 | 26.45 | 0.22 | 0.84% | 26.11 | 26.99 | 49504 | 13179 | 8.78% |
| 2026-02-12 | 25.87 | 26.23 | 0.04 | 0.15% | 25.62 | 26.48 | 65888 | 17299 | 11.69% |
| 2026-02-11 | 25.20 | 26.19 | 1.09 | 4.34% | 25.16 | 28.10 | 106207 | 28435 | 18.85% |
| 2026-02-10 | 24.15 | 25.10 | 0.96 | 3.98% | 24.10 | 26.12 | 66494 | 16849 | 11.80% |
| 2026-02-09 | 23.90 | 24.14 | 0.51 | 2.16% | 23.68 | 24.17 | 15413 | 3706 | 2.73% |
| 2026-02-06 | 23.42 | 23.63 | 0.28 | 1.20% | 23.14 | 23.90 | 18660 | 4404 | 3.31% |
| 2026-02-05 | 23.52 | 23.35 | -0.30 | -1.27% | 23.31 | 23.93 | 16914 | 3982 | 3.00% |
| 2026-02-04 | 23.62 | 23.65 | -0.11 | -0.46% | 23.40 | 23.87 | 16284 | 3849 | 2.89% |
| 2026-02-03 | 23.69 | 23.76 | 0.45 | 1.93% | 23.52 | 23.95 | 19580 | 4648 | 3.47% |
| 2026-02-02 | 23.85 | 23.31 | -0.54 | -2.26% | 23.31 | 24.14 | 20332 | 4815 | 3.61% |
| 2026-01-30 | 23.84 | 23.85 | -0.23 | -0.96% | 23.19 | 24.15 | 31729 | 7513 | 5.63% |
| 2026-01-29 | 25.04 | 24.08 | -0.92 | -3.68% | 24.00 | 25.26 | 34593 | 8498 | 6.14% |
| 2026-01-28 | 26.30 | 25.00 | -1.30 | -4.94% | 24.91 | 26.30 | 39812 | 10089 | 7.06% |
| 2026-01-27 | 26.23 | 26.30 | -0.08 | -0.30% | 25.14 | 26.43 | 41007 | 10620 | 7.28% |