当前时间：2026-05-06 23:33:59 星期三休市中
| 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 | 26.68 | 26.59 | -0.09 | -0.34% | 26.26 | 26.98 | 57223 | 15196 | 4.63% |
| 2026-04-30 | 26.96 | 26.68 | -0.20 | -0.74% | 26.13 | 27.04 | 48935 | 12997 | 3.96% |
| 2026-04-29 | 26.56 | 26.88 | 0.19 | 0.71% | 26.35 | 27.30 | 49104 | 13224 | 3.97% |
| 2026-04-28 | 27.80 | 26.69 | -1.13 | -4.06% | 26.42 | 27.86 | 79824 | 21404 | 6.45% |
| 2026-04-27 | 28.18 | 27.82 | -0.26 | -0.93% | 27.61 | 28.82 | 69530 | 19524 | 5.62% |
| 2026-04-24 | 28.38 | 28.08 | -0.31 | -1.09% | 27.52 | 28.38 | 46633 | 13001 | 3.77% |
| 2026-04-23 | 28.20 | 28.39 | 0.33 | 1.18% | 28.04 | 29.10 | 62292 | 17803 | 5.04% |
| 2026-04-22 | 27.63 | 28.06 | 0.19 | 0.68% | 27.59 | 28.37 | 40949 | 11489 | 3.31% |
| 2026-04-21 | 27.84 | 27.87 | 0.05 | 0.18% | 27.60 | 28.12 | 40442 | 11267 | 3.27% |
| 2026-04-20 | 27.18 | 27.82 | 0.45 | 1.64% | 26.94 | 28.30 | 61775 | 17152 | 4.99% |
| 2026-04-17 | 27.19 | 27.37 | 0.27 | 1.00% | 26.82 | 27.37 | 46659 | 12653 | 3.77% |
| 2026-04-16 | 26.95 | 27.10 | 0.10 | 0.37% | 26.74 | 27.33 | 51313 | 13842 | 4.15% |
| 2026-04-15 | 27.75 | 27.00 | -0.75 | -2.70% | 26.98 | 28.00 | 78433 | 21480 | 6.34% |
| 2026-04-14 | 26.88 | 27.75 | 0.92 | 3.43% | 26.85 | 28.23 | 109104 | 30078 | 8.82% |
| 2026-04-13 | 26.13 | 26.83 | 0.52 | 1.98% | 26.05 | 27.25 | 86354 | 23161 | 6.98% |
| 2026-04-10 | 25.33 | 26.31 | 1.08 | 4.28% | 25.33 | 26.55 | 73266 | 19196 | 5.92% |
| 2026-04-09 | 25.35 | 25.23 | -0.15 | -0.59% | 24.50 | 25.40 | 57202 | 14325 | 4.62% |
| 2026-04-08 | 24.44 | 25.38 | 1.33 | 5.53% | 24.25 | 25.68 | 87316 | 22073 | 7.06% |
| 2026-04-07 | 23.39 | 24.05 | 0.84 | 3.62% | 23.37 | 24.30 | 51285 | 12301 | 4.15% |
| 2026-04-03 | 23.96 | 23.21 | -0.73 | -3.05% | 23.18 | 24.02 | 26711 | 6255 | 2.16% |
| 2026-04-02 | 24.00 | 23.94 | -0.18 | -0.75% | 23.75 | 24.47 | 28579 | 6876 | 2.31% |
| 2026-04-01 | 23.78 | 24.12 | 0.75 | 3.21% | 23.78 | 24.55 | 47400 | 11467 | 3.83% |
| 2026-03-31 | 23.89 | 23.37 | -0.63 | -2.63% | 23.32 | 24.11 | 40583 | 9606 | 3.28% |
| 2026-03-30 | 24.22 | 24.00 | -0.47 | -1.92% | 23.52 | 24.38 | 43389 | 10377 | 3.51% |
| 2026-03-27 | 24.20 | 24.47 | -0.01 | -0.04% | 24.20 | 24.71 | 39350 | 9621 | 3.18% |
| 2026-03-26 | 24.30 | 24.48 | 0.01 | 0.04% | 24.30 | 24.95 | 43369 | 10675 | 3.51% |
| 2026-03-25 | 24.90 | 24.47 | -0.36 | -1.45% | 24.31 | 25.00 | 64017 | 15700 | 5.17% |
| 2026-03-24 | 23.46 | 24.83 | 1.80 | 7.82% | 23.39 | 24.93 | 97789 | 23995 | 7.90% |
| 2026-03-23 | 24.05 | 23.03 | -1.65 | -6.69% | 22.70 | 24.25 | 71266 | 16713 | 5.76% |
| 2026-03-20 | 25.31 | 24.68 | -0.68 | -2.68% | 24.60 | 25.67 | 44777 | 11195 | 3.62% |
| 2026-03-19 | 25.73 | 25.36 | -0.54 | -2.08% | 25.25 | 26.04 | 34897 | 8921 | 2.82% |
| 2026-03-18 | 25.95 | 25.90 | 0.05 | 0.19% | 25.86 | 26.47 | 50075 | 13069 | 4.05% |
| 2026-03-17 | 27.26 | 25.85 | -1.39 | -5.10% | 25.82 | 27.35 | 79412 | 20890 | 6.42% |
| 2026-03-16 | 27.49 | 27.24 | -0.52 | -1.87% | 26.80 | 28.19 | 66079 | 18024 | 5.34% |
| 2026-03-13 | 26.99 | 27.76 | 0.94 | 3.50% | 26.29 | 28.32 | 107717 | 29712 | 8.71% |
| 2026-03-12 | 27.12 | 26.82 | -0.18 | -0.67% | 26.52 | 27.29 | 48349 | 13018 | 3.91% |
| 2026-03-11 | 27.47 | 27.00 | -0.38 | -1.39% | 26.85 | 27.86 | 56570 | 15392 | 4.57% |
| 2026-03-10 | 27.90 | 27.38 | -0.73 | -2.60% | 27.17 | 28.17 | 95101 | 26289 | 7.69% |
| 2026-03-09 | 29.30 | 28.11 | 0.18 | 0.64% | 27.97 | 30.19 | 155026 | 44511 | 12.53% |
| 2026-03-06 | 27.80 | 27.93 | -0.17 | -0.60% | 27.40 | 28.30 | 65101 | 18166 | 5.26% |
| 2026-03-05 | 27.78 | 28.10 | 0.83 | 3.04% | 26.92 | 28.74 | 104259 | 29020 | 8.43% |
| 2026-03-04 | 27.61 | 27.27 | -0.63 | -2.26% | 27.00 | 27.93 | 80281 | 21941 | 6.49% |
| 2026-03-03 | 28.39 | 27.90 | -0.09 | -0.32% | 27.81 | 28.76 | 116715 | 32912 | 9.43% |
| 2026-03-02 | 27.02 | 27.99 | 0.74 | 2.72% | 26.90 | 29.60 | 161507 | 45865 | 13.05% |
| 2026-02-27 | 27.16 | 27.25 | 0.43 | 1.60% | 26.66 | 27.27 | 55531 | 14999 | 4.49% |
| 2026-02-26 | 26.61 | 26.82 | 0.41 | 1.55% | 26.30 | 26.94 | 54992 | 14694 | 4.45% |
| 2026-02-25 | 25.80 | 26.41 | 0.53 | 2.05% | 25.74 | 26.60 | 55390 | 14579 | 4.48% |
| 2026-02-24 | 25.60 | 25.88 | 0.48 | 1.89% | 25.22 | 26.10 | 63359 | 16288 | 5.12% |
| 2026-02-13 | 25.14 | 25.40 | 0.40 | 1.60% | 25.01 | 26.19 | 59120 | 15163 | 4.78% |
| 2026-02-12 | 24.87 | 25.00 | 0.11 | 0.44% | 24.87 | 25.30 | 35145 | 8821 | 2.84% |
| 2026-02-11 | 25.05 | 24.89 | -0.08 | -0.32% | 24.80 | 25.17 | 22753 | 5681 | 1.84% |
| 2026-02-10 | 25.00 | 24.97 | -0.03 | -0.12% | 24.82 | 25.24 | 31220 | 7809 | 2.52% |
| 2026-02-09 | 25.05 | 25.00 | 0.10 | 0.40% | 24.85 | 25.48 | 54821 | 13755 | 4.43% |
| 2026-02-06 | 24.75 | 24.90 | -0.39 | -1.54% | 24.63 | 25.54 | 43579 | 10939 | 3.52% |
| 2026-02-05 | 25.66 | 25.29 | -0.47 | -1.82% | 25.28 | 25.93 | 27920 | 7125 | 2.26% |
| 2026-02-04 | 25.99 | 25.76 | -0.41 | -1.57% | 25.58 | 26.34 | 38114 | 9867 | 3.08% |
| 2026-02-03 | 25.86 | 26.17 | 0.37 | 1.43% | 25.70 | 26.55 | 47174 | 12307 | 3.81% |
| 2026-02-02 | 25.98 | 25.80 | -0.54 | -2.05% | 25.70 | 26.46 | 43629 | 11319 | 3.53% |
| 2026-01-30 | 26.10 | 26.34 | 0.00 | 0.00% | 25.59 | 26.62 | 65465 | 17102 | 5.29% |
| 2026-01-29 | 27.51 | 26.34 | -1.13 | -4.11% | 26.17 | 27.98 | 82000 | 22012 | 6.63% |
| 2026-01-28 | 26.90 | 27.47 | 0.47 | 1.74% | 26.80 | 28.45 | 99960 | 27635 | 8.08% |
| 2026-01-27 | 26.87 | 27.00 | 0.13 | 0.48% | 26.35 | 27.14 | 53277 | 14266 | 4.31% |
| 2026-01-26 | 27.14 | 26.87 | -0.54 | -1.97% | 26.69 | 27.50 | 65198 | 17587 | 5.27% |