当前时间：2026-05-08 10:57:17 星期五交易中
| 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 | 30.76 | 30.45 | -0.53 | -1.71% | 30.16 | 31.44 | 163497 | 50285 | 2.98% |
| 2026-05-06 | 30.25 | 30.98 | 0.99 | 3.30% | 29.30 | 31.28 | 252750 | 76179 | 4.61% |
| 2026-04-30 | 30.52 | 29.99 | -0.54 | -1.77% | 29.03 | 30.90 | 152839 | 45528 | 2.79% |
| 2026-04-29 | 28.70 | 30.53 | 1.46 | 5.02% | 28.65 | 31.20 | 166888 | 50439 | 3.04% |
| 2026-04-28 | 30.05 | 29.07 | -1.28 | -4.22% | 26.78 | 30.05 | 234642 | 67275 | 4.28% |
| 2026-04-27 | 30.17 | 30.35 | 0.39 | 1.30% | 30.00 | 31.38 | 136388 | 41770 | 2.49% |
| 2026-04-24 | 30.15 | 29.96 | -0.39 | -1.29% | 29.71 | 30.70 | 73885 | 22190 | 1.35% |
| 2026-04-23 | 29.84 | 30.35 | 0.32 | 1.07% | 29.62 | 31.18 | 136534 | 41708 | 2.49% |
| 2026-04-22 | 29.02 | 30.03 | 0.91 | 3.13% | 28.92 | 30.67 | 131871 | 39664 | 2.40% |
| 2026-04-21 | 29.29 | 29.12 | -0.15 | -0.51% | 28.30 | 29.48 | 102233 | 29653 | 1.86% |
| 2026-04-20 | 29.76 | 29.27 | -0.21 | -0.71% | 28.83 | 30.68 | 178880 | 53137 | 3.26% |
| 2026-04-17 | 29.80 | 29.48 | -0.32 | -1.07% | 29.30 | 30.50 | 119271 | 35484 | 2.18% |
| 2026-04-16 | 29.08 | 29.80 | 0.43 | 1.46% | 28.81 | 30.02 | 153551 | 45132 | 2.80% |
| 2026-04-15 | 28.09 | 29.37 | 0.92 | 3.23% | 27.85 | 29.44 | 159556 | 46148 | 2.91% |
| 2026-04-14 | 28.56 | 28.45 | -0.60 | -2.07% | 27.66 | 29.20 | 165777 | 47020 | 3.02% |
| 2026-04-13 | 27.04 | 29.05 | 2.00 | 7.39% | 27.02 | 29.96 | 246092 | 71705 | 4.49% |
| 2026-04-10 | 27.44 | 27.05 | -0.62 | -2.24% | 26.50 | 27.63 | 173594 | 46852 | 3.17% |
| 2026-04-09 | 28.23 | 27.67 | -0.61 | -2.16% | 27.58 | 29.32 | 198778 | 56469 | 3.63% |
| 2026-04-08 | 26.98 | 28.28 | 0.15 | 0.53% | 26.60 | 28.55 | 196353 | 54710 | 3.58% |
| 2026-04-07 | 27.48 | 28.13 | 0.00 | 0.00% | 26.90 | 28.38 | 188878 | 52267 | 3.44% |
| 2026-04-03 | 26.75 | 28.13 | 1.38 | 5.16% | 26.50 | 28.99 | 261307 | 73879 | 4.77% |
| 2026-04-02 | 26.42 | 26.75 | 0.07 | 0.26% | 26.09 | 27.19 | 128706 | 34337 | 2.35% |
| 2026-04-01 | 26.55 | 26.68 | 0.15 | 0.57% | 26.01 | 27.00 | 145470 | 38540 | 2.65% |
| 2026-03-31 | 26.30 | 26.53 | -0.47 | -1.74% | 25.66 | 27.35 | 174716 | 46621 | 3.19% |
| 2026-03-30 | 25.99 | 27.00 | 2.56 | 10.47% | 23.68 | 27.67 | 315493 | 82174 | 5.75% |
| 2026-03-27 | 23.79 | 24.44 | 0.37 | 1.54% | 23.60 | 24.69 | 90058 | 21771 | 1.64% |
| 2026-03-26 | 24.58 | 24.07 | -0.55 | -2.23% | 23.92 | 25.28 | 103205 | 25318 | 1.88% |
| 2026-03-25 | 25.45 | 24.62 | -0.83 | -3.26% | 24.16 | 25.70 | 171649 | 42568 | 3.13% |
| 2026-03-24 | 25.74 | 25.45 | 0.11 | 0.43% | 24.51 | 25.74 | 130973 | 32905 | 2.39% |
| 2026-03-23 | 25.29 | 25.34 | -0.26 | -1.02% | 24.48 | 26.04 | 223965 | 56398 | 4.08% |
| 2026-03-20 | 26.51 | 25.60 | -1.22 | -4.55% | 25.25 | 27.18 | 272766 | 71269 | 4.97% |
| 2026-03-19 | 26.55 | 26.82 | 0.59 | 2.25% | 26.13 | 27.77 | 273868 | 73561 | 4.99% |
| 2026-03-18 | 25.90 | 26.23 | -0.10 | -0.38% | 25.02 | 26.50 | 250873 | 64299 | 4.58% |
| 2026-03-17 | 26.72 | 26.33 | 0.04 | 0.15% | 26.02 | 27.44 | 237444 | 63164 | 4.33% |
| 2026-03-16 | 25.80 | 26.29 | 1.05 | 4.16% | 25.30 | 27.01 | 279032 | 72683 | 5.09% |
| 2026-03-13 | 26.04 | 25.24 | -0.45 | -1.75% | 24.83 | 26.26 | 226301 | 57701 | 4.13% |
| 2026-03-12 | 24.80 | 25.69 | 1.40 | 5.76% | 24.79 | 26.77 | 313096 | 80730 | 5.71% |
| 2026-03-11 | 24.83 | 24.29 | -0.41 | -1.66% | 24.09 | 25.10 | 299486 | 73648 | 5.46% |
| 2026-03-10 | 22.59 | 24.70 | 2.98 | 13.72% | 22.59 | 24.83 | 421110 | 101225 | 7.68% |
| 2026-03-09 | 21.45 | 21.72 | 1.13 | 5.49% | 20.83 | 22.77 | 261636 | 57324 | 4.77% |
| 2026-03-06 | 20.39 | 20.59 | 0.19 | 0.93% | 20.29 | 21.00 | 90071 | 18611 | 1.64% |
| 2026-03-05 | 20.99 | 20.40 | 0.12 | 0.59% | 20.15 | 21.00 | 102120 | 20865 | 1.86% |
| 2026-03-04 | 20.46 | 20.28 | -0.22 | -1.07% | 20.18 | 21.10 | 77047 | 15817 | 1.41% |
| 2026-03-03 | 21.83 | 20.50 | -1.23 | -5.66% | 20.44 | 22.18 | 107742 | 22775 | 1.96% |
| 2026-03-02 | 22.05 | 21.73 | -0.67 | -2.99% | 21.44 | 22.55 | 123703 | 27085 | 2.26% |
| 2026-02-27 | 22.34 | 22.40 | -0.01 | -0.04% | 22.11 | 22.65 | 130624 | 29188 | 2.38% |
| 2026-02-26 | 22.21 | 22.41 | 0.14 | 0.63% | 22.03 | 23.25 | 217093 | 48983 | 3.96% |
| 2026-02-25 | 21.70 | 22.27 | 0.57 | 2.63% | 21.20 | 22.65 | 127481 | 28084 | 2.32% |
| 2026-02-24 | 22.40 | 21.70 | -0.20 | -0.91% | 21.64 | 22.68 | 96024 | 21217 | 1.75% |
| 2026-02-13 | 22.09 | 21.90 | -0.13 | -0.59% | 21.88 | 22.50 | 78283 | 17403 | 1.43% |
| 2026-02-12 | 21.96 | 22.03 | 0.08 | 0.36% | 21.96 | 22.52 | 84975 | 18893 | 1.55% |
| 2026-02-11 | 22.33 | 21.95 | -0.56 | -2.49% | 21.85 | 22.59 | 105923 | 23475 | 1.93% |
| 2026-02-10 | 22.66 | 22.51 | -0.13 | -0.57% | 21.41 | 22.98 | 191034 | 42323 | 3.48% |
| 2026-02-09 | 22.35 | 22.64 | 0.52 | 2.35% | 22.03 | 22.92 | 151513 | 34040 | 2.76% |
| 2026-02-06 | 21.60 | 22.12 | 0.38 | 1.75% | 21.58 | 22.44 | 85678 | 18875 | 1.56% |
| 2026-02-05 | 22.40 | 21.74 | -0.85 | -3.76% | 21.73 | 22.55 | 77667 | 17104 | 1.42% |
| 2026-02-04 | 22.91 | 22.59 | -0.32 | -1.40% | 22.30 | 22.91 | 80991 | 18327 | 1.48% |
| 2026-02-03 | 22.22 | 22.91 | 0.95 | 4.33% | 22.22 | 23.48 | 111526 | 25638 | 2.03% |
| 2026-02-02 | 22.80 | 21.96 | -0.84 | -3.68% | 21.80 | 23.17 | 104374 | 23439 | 1.90% |
| 2026-01-30 | 22.69 | 22.80 | -0.01 | -0.04% | 21.91 | 22.96 | 102192 | 22986 | 1.86% |
| 2026-01-29 | 23.56 | 22.81 | -0.90 | -3.80% | 22.78 | 24.15 | 104653 | 24378 | 1.91% |
| 2026-01-28 | 23.94 | 23.71 | -0.28 | -1.17% | 23.50 | 24.20 | 93789 | 22363 | 1.71% |