当前时间：2026-05-08 04:06:06 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 | 26.89 | 27.60 | 0.88 | 3.29% | 26.60 | 27.95 | 114842 | 31430 | 6.76% |
| 2026-05-06 | 26.42 | 26.72 | 0.66 | 2.53% | 26.01 | 27.05 | 106887 | 28481 | 6.29% |
| 2026-04-30 | 25.89 | 26.06 | 0.07 | 0.27% | 25.62 | 26.65 | 97910 | 25619 | 5.77% |
| 2026-04-29 | 24.95 | 25.99 | 0.93 | 3.71% | 24.56 | 26.44 | 115854 | 29884 | 6.82% |
| 2026-04-28 | 25.66 | 25.06 | -0.84 | -3.24% | 24.50 | 26.07 | 93528 | 23262 | 5.51% |
| 2026-04-27 | 25.69 | 25.90 | 0.21 | 0.82% | 25.40 | 26.45 | 134811 | 35130 | 7.94% |
| 2026-04-24 | 25.98 | 25.69 | -0.52 | -1.98% | 24.96 | 26.16 | 113780 | 29065 | 6.70% |
| 2026-04-23 | 26.70 | 26.21 | -0.49 | -1.84% | 25.51 | 26.72 | 132430 | 34509 | 7.80% |
| 2026-04-22 | 27.13 | 26.70 | -0.75 | -2.73% | 26.41 | 27.18 | 161181 | 43075 | 9.49% |
| 2026-04-21 | 29.55 | 27.45 | -0.75 | -2.66% | 27.13 | 29.99 | 232540 | 64425 | 13.70% |
| 2026-04-20 | 24.01 | 28.20 | 4.70 | 20.00% | 23.79 | 28.20 | 250652 | 66471 | 14.76% |
| 2026-04-17 | 24.46 | 23.50 | -1.00 | -4.08% | 22.88 | 25.58 | 208302 | 50116 | 12.27% |
| 2026-04-16 | 23.65 | 24.50 | 0.80 | 3.38% | 23.18 | 24.88 | 131246 | 31432 | 7.73% |
| 2026-04-15 | 23.30 | 23.70 | 0.27 | 1.15% | 23.05 | 24.78 | 149040 | 35759 | 8.78% |
| 2026-04-14 | 23.21 | 23.43 | 0.00 | 0.00% | 22.83 | 23.67 | 146468 | 33990 | 8.63% |
| 2026-04-13 | 21.81 | 23.43 | 1.29 | 5.83% | 21.59 | 23.78 | 163115 | 37427 | 9.61% |
| 2026-04-10 | 22.02 | 22.14 | 0.12 | 0.54% | 21.68 | 22.90 | 169682 | 37717 | 9.99% |
| 2026-04-09 | 21.50 | 22.02 | 1.52 | 7.41% | 20.20 | 22.68 | 183506 | 39532 | 10.81% |
| 2026-04-08 | 19.44 | 20.50 | 1.37 | 7.16% | 19.42 | 20.70 | 90912 | 18347 | 5.35% |
| 2026-04-07 | 19.47 | 19.13 | -0.19 | -0.98% | 19.02 | 19.70 | 68928 | 13286 | 4.06% |
| 2026-04-03 | 20.00 | 19.32 | -0.42 | -2.13% | 19.25 | 20.17 | 78229 | 15318 | 4.61% |
| 2026-04-02 | 19.99 | 19.74 | -0.56 | -2.76% | 19.64 | 20.64 | 85549 | 17087 | 5.04% |
| 2026-04-01 | 21.30 | 20.30 | -1.03 | -4.83% | 20.12 | 21.47 | 160497 | 32961 | 9.45% |
| 2026-03-31 | 20.48 | 21.33 | 0.79 | 3.85% | 20.30 | 21.42 | 126714 | 26677 | 7.46% |
| 2026-03-30 | 20.43 | 20.54 | -0.12 | -0.58% | 19.88 | 20.80 | 74549 | 15184 | 4.39% |
| 2026-03-27 | 20.20 | 20.66 | 0.09 | 0.44% | 20.06 | 21.05 | 72018 | 14847 | 4.24% |
| 2026-03-26 | 20.86 | 20.57 | -0.51 | -2.42% | 20.50 | 21.29 | 68894 | 14342 | 4.06% |
| 2026-03-25 | 20.87 | 21.08 | 0.20 | 0.96% | 20.35 | 21.39 | 126341 | 26493 | 7.44% |
| 2026-03-24 | 20.80 | 20.88 | 1.28 | 6.53% | 20.27 | 21.70 | 167679 | 34815 | 9.88% |
| 2026-03-23 | 20.80 | 19.60 | -1.64 | -7.72% | 19.51 | 21.14 | 163172 | 33111 | 9.61% |
| 2026-03-20 | 21.72 | 21.24 | -0.37 | -1.71% | 21.22 | 22.19 | 127422 | 27465 | 7.50% |
| 2026-03-19 | 21.42 | 21.61 | -0.25 | -1.14% | 21.20 | 22.40 | 144615 | 31240 | 8.52% |
| 2026-03-18 | 21.25 | 21.86 | 1.00 | 4.79% | 21.12 | 22.78 | 203383 | 44586 | 11.98% |
| 2026-03-17 | 21.08 | 20.86 | -0.17 | -0.81% | 20.40 | 22.02 | 159669 | 33977 | 9.40% |
| 2026-03-16 | 20.21 | 21.03 | 0.88 | 4.37% | 20.05 | 21.83 | 194234 | 40697 | 11.44% |
| 2026-03-13 | 20.87 | 20.15 | -1.21 | -5.66% | 20.10 | 21.67 | 232945 | 48004 | 13.72% |
| 2026-03-12 | 22.24 | 21.36 | -1.56 | -6.81% | 20.90 | 23.08 | 311406 | 67488 | 18.34% |
| 2026-03-11 | 20.91 | 22.92 | 1.98 | 9.46% | 20.91 | 23.46 | 318280 | 70538 | 18.74% |
| 2026-03-10 | 20.78 | 20.94 | 0.60 | 2.95% | 19.76 | 21.54 | 310605 | 64721 | 18.29% |
| 2026-03-09 | 19.83 | 20.34 | 0.54 | 2.73% | 19.00 | 20.78 | 373730 | 75219 | 22.01% |
| 2026-03-06 | 16.22 | 19.80 | 3.30 | 20.00% | 16.22 | 19.80 | 370891 | 68914 | 21.84% |
| 2026-03-05 | 16.10 | 16.50 | 0.61 | 3.84% | 15.88 | 16.50 | 98738 | 15975 | 5.82% |
| 2026-03-04 | 15.54 | 15.89 | 0.11 | 0.70% | 15.51 | 16.22 | 61594 | 9802 | 3.63% |
| 2026-03-03 | 16.03 | 15.78 | -0.21 | -1.31% | 15.34 | 16.26 | 117164 | 18493 | 6.90% |
| 2026-03-02 | 15.69 | 15.99 | -0.02 | -0.12% | 15.68 | 16.24 | 97282 | 15587 | 5.73% |
| 2026-02-27 | 15.98 | 16.01 | 0.02 | 0.13% | 15.61 | 16.15 | 74193 | 11762 | 4.37% |
| 2026-02-26 | 16.01 | 15.99 | -0.29 | -1.78% | 15.65 | 16.60 | 131011 | 20884 | 7.72% |
| 2026-02-25 | 15.00 | 16.28 | 1.29 | 8.61% | 14.98 | 16.30 | 168832 | 26751 | 9.94% |
| 2026-02-24 | 14.88 | 14.99 | 0.39 | 2.67% | 14.61 | 15.12 | 71366 | 10639 | 4.20% |
| 2026-02-13 | 14.71 | 14.60 | -0.10 | -0.68% | 14.39 | 14.88 | 64426 | 9443 | 3.79% |
| 2026-02-12 | 14.21 | 14.70 | 0.43 | 3.01% | 14.16 | 14.78 | 94457 | 13824 | 5.56% |
| 2026-02-11 | 14.01 | 14.27 | 0.36 | 2.59% | 13.92 | 14.55 | 86517 | 12396 | 5.10% |
| 2026-02-10 | 14.38 | 13.91 | -0.33 | -2.32% | 13.89 | 14.38 | 57875 | 8118 | 3.41% |
| 2026-02-09 | 14.15 | 14.24 | 0.21 | 1.50% | 14.09 | 14.35 | 43127 | 6137 | 2.54% |
| 2026-02-06 | 14.00 | 14.03 | -0.05 | -0.36% | 13.85 | 14.26 | 42094 | 5912 | 2.48% |
| 2026-02-05 | 14.10 | 14.08 | -0.12 | -0.85% | 13.92 | 14.24 | 41121 | 5779 | 2.42% |
| 2026-02-04 | 14.36 | 14.20 | -0.16 | -1.11% | 14.05 | 14.50 | 59742 | 8503 | 3.52% |
| 2026-02-03 | 14.47 | 14.36 | 0.14 | 0.98% | 14.21 | 14.60 | 69124 | 9957 | 4.07% |
| 2026-02-02 | 14.74 | 14.22 | -0.77 | -5.14% | 14.20 | 14.90 | 103905 | 14983 | 6.12% |
| 2026-01-30 | 14.70 | 14.99 | -0.45 | -2.91% | 14.44 | 15.23 | 166239 | 24692 | 9.79% |
| 2026-01-29 | 15.20 | 15.44 | 0.09 | 0.59% | 15.00 | 16.33 | 243555 | 37771 | 14.34% |
| 2026-01-28 | 14.70 | 15.35 | 0.66 | 4.49% | 14.65 | 15.52 | 235315 | 35719 | 13.86% |