当前时间：2026-05-09 05:53:16 星期六休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-08 | 32.04 | 33.02 | 0.91 | 2.83% | 31.20 | 34.67 | 59589 | 19799 | 5.48% |
| 2026-05-07 | 31.00 | 32.11 | 0.53 | 1.68% | 31.00 | 32.74 | 44718 | 14357 | 4.11% |
| 2026-05-06 | 31.75 | 31.58 | 1.23 | 4.05% | 30.07 | 31.95 | 56746 | 17692 | 5.22% |
| 2026-04-30 | 30.20 | 30.35 | 0.09 | 0.30% | 29.35 | 30.98 | 55399 | 16721 | 5.09% |
| 2026-04-29 | 28.88 | 30.26 | 1.06 | 3.63% | 28.74 | 30.65 | 43561 | 13030 | 4.01% |
| 2026-04-28 | 29.65 | 29.20 | -0.45 | -1.52% | 28.70 | 29.65 | 46997 | 13711 | 4.32% |
| 2026-04-27 | 27.63 | 29.65 | 1.95 | 7.04% | 26.80 | 30.47 | 95278 | 27729 | 8.76% |
| 2026-04-24 | 28.40 | 27.70 | -0.60 | -2.12% | 27.50 | 29.83 | 63612 | 18208 | 5.85% |
| 2026-04-23 | 28.69 | 28.30 | -0.60 | -2.08% | 28.00 | 28.88 | 40847 | 11567 | 3.76% |
| 2026-04-22 | 28.68 | 28.90 | -0.21 | -0.72% | 28.56 | 29.35 | 47400 | 13695 | 4.36% |
| 2026-04-21 | 29.58 | 29.11 | -0.17 | -0.58% | 28.30 | 29.58 | 71563 | 20636 | 6.58% |
| 2026-04-20 | 27.18 | 29.28 | 1.80 | 6.55% | 26.73 | 30.71 | 113901 | 33278 | 10.47% |
| 2026-04-17 | 27.11 | 27.48 | 0.10 | 0.37% | 26.31 | 28.73 | 86564 | 23820 | 7.96% |
| 2026-04-16 | 28.47 | 27.38 | -1.37 | -4.77% | 26.51 | 29.02 | 99108 | 26918 | 9.11% |
| 2026-04-15 | 27.80 | 28.75 | 1.35 | 4.93% | 26.99 | 29.72 | 101646 | 29336 | 9.35% |
| 2026-04-14 | 25.41 | 27.40 | 2.24 | 8.90% | 25.16 | 27.73 | 103747 | 27605 | 9.54% |
| 2026-04-13 | 26.31 | 25.16 | -0.86 | -3.31% | 24.66 | 26.98 | 98197 | 24963 | 9.03% |
| 2026-04-10 | 27.04 | 26.02 | 2.27 | 9.56% | 25.58 | 27.98 | 173547 | 46249 | 15.96% |
| 2026-04-09 | 21.58 | 23.75 | 2.05 | 9.45% | 20.85 | 23.99 | 78130 | 17683 | 7.18% |
| 2026-04-08 | 20.85 | 21.70 | 0.84 | 4.03% | 20.85 | 21.85 | 23202 | 4993 | 2.13% |
| 2026-04-07 | 21.63 | 20.86 | -0.24 | -1.14% | 20.66 | 21.63 | 24408 | 5118 | 2.24% |
| 2026-04-03 | 21.62 | 21.10 | -0.39 | -1.81% | 20.60 | 22.00 | 35473 | 7495 | 3.26% |
| 2026-04-02 | 20.74 | 21.49 | 0.85 | 4.12% | 20.66 | 22.39 | 57855 | 12605 | 5.32% |
| 2026-04-01 | 21.20 | 20.64 | 0.26 | 1.28% | 20.46 | 21.30 | 18700 | 3884 | 1.72% |
| 2026-03-31 | 21.11 | 20.38 | -0.76 | -3.60% | 20.33 | 21.44 | 20976 | 4372 | 1.93% |
| 2026-03-30 | 21.19 | 21.14 | -0.12 | -0.56% | 20.78 | 21.32 | 19224 | 4045 | 1.77% |
| 2026-03-27 | 20.78 | 21.26 | 0.32 | 1.53% | 20.78 | 21.59 | 18074 | 3844 | 1.66% |
| 2026-03-26 | 21.15 | 20.94 | -0.21 | -0.99% | 20.79 | 21.40 | 25129 | 5286 | 2.31% |
| 2026-03-25 | 21.48 | 21.15 | -0.27 | -1.26% | 20.98 | 21.83 | 28394 | 6043 | 2.61% |
| 2026-03-24 | 21.44 | 21.42 | 1.40 | 6.99% | 20.48 | 21.50 | 47011 | 9871 | 4.32% |
| 2026-03-23 | 21.43 | 20.02 | -2.28 | -10.22% | 19.96 | 21.75 | 47533 | 9921 | 4.37% |
| 2026-03-20 | 23.01 | 22.30 | -0.70 | -3.04% | 21.88 | 23.10 | 31077 | 6973 | 2.86% |
| 2026-03-19 | 23.43 | 23.00 | -0.70 | -2.95% | 22.60 | 23.43 | 30623 | 7017 | 2.82% |
| 2026-03-18 | 22.49 | 23.70 | 1.31 | 5.85% | 22.27 | 23.75 | 33816 | 7797 | 3.11% |
| 2026-03-17 | 23.42 | 22.39 | -1.04 | -4.44% | 22.25 | 23.59 | 28305 | 6458 | 2.60% |
| 2026-03-16 | 23.22 | 23.43 | 0.15 | 0.64% | 22.70 | 23.68 | 26713 | 6200 | 2.46% |
| 2026-03-13 | 23.15 | 23.28 | 0.13 | 0.56% | 22.90 | 23.55 | 29299 | 6809 | 2.69% |
| 2026-03-12 | 23.57 | 23.15 | -0.34 | -1.45% | 22.90 | 23.80 | 32564 | 7539 | 2.99% |
| 2026-03-11 | 24.35 | 23.49 | -0.73 | -3.01% | 23.41 | 24.65 | 58688 | 14022 | 5.40% |
| 2026-03-10 | 22.92 | 24.22 | 1.37 | 6.00% | 22.88 | 24.68 | 63379 | 15186 | 5.83% |
| 2026-03-09 | 23.16 | 22.85 | 0.14 | 0.62% | 22.41 | 23.88 | 58581 | 13434 | 5.39% |
| 2026-03-06 | 21.99 | 22.71 | 0.45 | 2.02% | 21.89 | 22.84 | 59687 | 13443 | 5.49% |
| 2026-03-05 | 24.98 | 22.26 | -1.93 | -7.98% | 21.91 | 25.12 | 108780 | 24542 | 10.00% |
| 2026-03-04 | 24.00 | 24.19 | 0.02 | 0.08% | 23.32 | 24.75 | 55134 | 13300 | 5.07% |
| 2026-03-03 | 25.16 | 24.17 | -0.95 | -3.78% | 24.09 | 25.79 | 62568 | 15529 | 5.75% |
| 2026-03-02 | 24.19 | 25.12 | 0.41 | 1.66% | 24.17 | 25.98 | 84602 | 21364 | 7.78% |
| 2026-02-27 | 24.53 | 24.71 | 0.32 | 1.31% | 23.60 | 24.90 | 62178 | 15069 | 5.72% |
| 2026-02-26 | 22.97 | 24.39 | 1.35 | 5.86% | 22.79 | 24.72 | 96390 | 23246 | 8.86% |
| 2026-02-25 | 22.29 | 23.04 | 0.77 | 3.46% | 22.29 | 23.19 | 44721 | 10230 | 4.11% |
| 2026-02-24 | 21.83 | 22.27 | 0.56 | 2.58% | 21.73 | 22.46 | 33112 | 7345 | 3.04% |
| 2026-02-13 | 21.37 | 21.71 | 0.34 | 1.59% | 21.14 | 21.95 | 23735 | 5158 | 2.18% |
| 2026-02-12 | 21.41 | 21.37 | -0.09 | -0.42% | 20.88 | 21.70 | 22469 | 4808 | 2.07% |
| 2026-02-11 | 21.88 | 21.46 | -0.07 | -0.33% | 21.26 | 21.97 | 20351 | 4375 | 1.87% |
| 2026-02-10 | 21.75 | 21.53 | -0.22 | -1.01% | 21.51 | 21.86 | 23199 | 5020 | 2.13% |
| 2026-02-09 | 22.06 | 21.75 | -0.11 | -0.50% | 21.56 | 22.17 | 35194 | 7665 | 3.24% |
| 2026-02-06 | 21.66 | 21.86 | -0.08 | -0.36% | 21.63 | 22.19 | 26041 | 5724 | 3.17% |
| 2026-02-05 | 21.99 | 21.94 | -0.09 | -0.41% | 21.74 | 22.18 | 23661 | 5191 | 2.88% |
| 2026-02-04 | 21.93 | 22.03 | 0.08 | 0.36% | 21.65 | 22.09 | 33746 | 7393 | 4.10% |
| 2026-02-03 | 21.48 | 21.95 | 0.69 | 3.25% | 21.16 | 22.00 | 45174 | 9810 | 5.49% |
| 2026-02-02 | 20.37 | 21.26 | 0.95 | 4.68% | 20.29 | 22.02 | 55022 | 11786 | 6.69% |
| 2026-01-30 | 19.95 | 20.31 | 0.36 | 1.80% | 19.75 | 20.37 | 21994 | 4425 | 2.67% |
| 2026-01-29 | 20.49 | 19.95 | -0.38 | -1.87% | 19.83 | 20.77 | 25337 | 5124 | 3.08% |