当前时间：2026-05-08 08:28:43 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 | 25.01 | 25.48 | 0.49 | 1.96% | 25.01 | 25.49 | 14079 | 3566 | 1.57% |
| 2026-05-06 | 25.06 | 24.99 | -0.07 | -0.28% | 24.95 | 25.50 | 21356 | 5385 | 2.38% |
| 2026-04-30 | 25.04 | 25.06 | 0.01 | 0.04% | 24.76 | 25.16 | 10967 | 2742 | 1.24% |
| 2026-04-29 | 24.30 | 25.05 | 0.65 | 2.66% | 24.20 | 25.21 | 20117 | 5024 | 2.27% |
| 2026-04-28 | 24.77 | 24.40 | -0.65 | -2.59% | 24.26 | 25.25 | 24510 | 6032 | 2.76% |
| 2026-04-27 | 25.01 | 25.05 | -1.95 | -7.22% | 23.77 | 25.46 | 52561 | 12801 | 5.92% |
| 2026-04-24 | 27.13 | 27.00 | -0.14 | -0.52% | 26.75 | 27.29 | 15800 | 4268 | 1.78% |
| 2026-04-23 | 27.13 | 27.14 | 0.01 | 0.04% | 26.70 | 27.42 | 16644 | 4497 | 1.87% |
| 2026-04-22 | 26.80 | 27.13 | 0.33 | 1.23% | 26.52 | 27.17 | 11521 | 3099 | 1.30% |
| 2026-04-21 | 27.57 | 26.80 | -0.41 | -1.51% | 26.64 | 27.57 | 12586 | 3377 | 1.42% |
| 2026-04-20 | 27.37 | 27.21 | -0.04 | -0.15% | 27.11 | 27.39 | 8799 | 2394 | 0.99% |
| 2026-04-17 | 27.40 | 27.25 | -0.15 | -0.55% | 27.03 | 27.50 | 13042 | 3553 | 1.47% |
| 2026-04-16 | 26.82 | 27.40 | 0.73 | 2.74% | 26.57 | 27.47 | 11331 | 3070 | 1.28% |
| 2026-04-15 | 27.04 | 26.67 | -0.29 | -1.08% | 26.66 | 27.09 | 9455 | 2542 | 1.07% |
| 2026-04-14 | 27.08 | 26.96 | 0.22 | 0.82% | 26.57 | 27.15 | 12112 | 3244 | 1.36% |
| 2026-04-13 | 26.64 | 26.74 | 0.01 | 0.04% | 26.45 | 26.79 | 6694 | 1783 | 0.75% |
| 2026-04-10 | 26.84 | 26.73 | 0.16 | 0.60% | 26.71 | 27.15 | 9784 | 2636 | 1.10% |
| 2026-04-09 | 27.22 | 26.57 | -0.65 | -2.39% | 26.36 | 27.22 | 12174 | 3250 | 1.37% |
| 2026-04-08 | 26.77 | 27.22 | 1.44 | 5.59% | 26.26 | 27.29 | 14237 | 3841 | 1.60% |
| 2026-04-07 | 25.49 | 25.78 | 0.34 | 1.34% | 25.25 | 26.30 | 9287 | 2397 | 1.05% |
| 2026-04-03 | 25.90 | 25.44 | -0.47 | -1.81% | 25.37 | 26.35 | 9069 | 2325 | 1.02% |
| 2026-04-02 | 26.62 | 25.91 | -0.75 | -2.81% | 25.79 | 26.62 | 9282 | 2422 | 1.05% |
| 2026-04-01 | 26.48 | 26.66 | 0.67 | 2.58% | 26.36 | 26.69 | 10869 | 2885 | 1.22% |
| 2026-03-31 | 26.33 | 25.99 | -0.33 | -1.25% | 25.93 | 26.82 | 9729 | 2564 | 1.10% |
| 2026-03-30 | 25.88 | 26.32 | 0.16 | 0.61% | 25.61 | 26.33 | 9356 | 2438 | 1.05% |
| 2026-03-27 | 25.96 | 26.16 | 0.19 | 0.73% | 25.64 | 26.35 | 9122 | 2381 | 1.03% |
| 2026-03-26 | 26.78 | 25.97 | -0.81 | -3.02% | 25.86 | 27.09 | 10118 | 2662 | 1.14% |
| 2026-03-25 | 26.59 | 26.78 | 0.28 | 1.06% | 26.59 | 27.18 | 10039 | 2700 | 1.13% |
| 2026-03-24 | 26.09 | 26.50 | 1.00 | 3.92% | 25.47 | 26.59 | 15346 | 3993 | 1.73% |
| 2026-03-23 | 27.20 | 25.50 | -2.28 | -8.21% | 25.28 | 27.47 | 21783 | 5726 | 2.45% |
| 2026-03-20 | 29.01 | 27.78 | -1.16 | -4.01% | 27.78 | 29.17 | 13448 | 3810 | 1.51% |
| 2026-03-19 | 29.50 | 28.94 | -0.71 | -2.39% | 28.81 | 29.59 | 8411 | 2452 | 0.95% |
| 2026-03-18 | 29.15 | 29.65 | 0.79 | 2.74% | 28.84 | 29.72 | 10767 | 3156 | 1.21% |
| 2026-03-17 | 29.57 | 28.86 | -0.74 | -2.50% | 28.83 | 29.78 | 8221 | 2412 | 0.93% |
| 2026-03-16 | 28.78 | 29.60 | 0.79 | 2.74% | 28.43 | 29.88 | 14087 | 4132 | 1.59% |
| 2026-03-13 | 29.32 | 28.81 | -0.42 | -1.44% | 28.71 | 29.36 | 8188 | 2381 | 0.92% |
| 2026-03-12 | 29.65 | 29.23 | -0.54 | -1.81% | 29.13 | 29.79 | 10712 | 3152 | 1.21% |
| 2026-03-11 | 29.87 | 29.77 | -0.10 | -0.33% | 29.66 | 30.20 | 12866 | 3850 | 1.45% |
| 2026-03-10 | 29.25 | 29.87 | 1.08 | 3.75% | 28.61 | 29.94 | 18418 | 5458 | 2.07% |
| 2026-03-09 | 28.56 | 28.79 | -0.11 | -0.38% | 28.16 | 28.99 | 8245 | 2356 | 0.93% |
| 2026-03-06 | 28.08 | 28.90 | 0.54 | 1.90% | 28.08 | 28.94 | 8010 | 2303 | 0.90% |
| 2026-03-05 | 28.45 | 28.36 | 0.34 | 1.21% | 28.21 | 28.80 | 10665 | 3041 | 1.20% |
| 2026-03-04 | 28.25 | 28.02 | -0.23 | -0.81% | 27.72 | 28.30 | 11163 | 3129 | 1.26% |
| 2026-03-03 | 29.42 | 28.25 | -1.03 | -3.52% | 28.13 | 29.69 | 19885 | 5734 | 2.24% |
| 2026-03-02 | 30.33 | 29.28 | -1.40 | -4.56% | 29.18 | 30.39 | 21990 | 6507 | 2.48% |
| 2026-02-27 | 30.98 | 30.68 | -0.19 | -0.62% | 30.42 | 31.00 | 11912 | 3646 | 1.34% |
| 2026-02-26 | 30.73 | 30.87 | 0.33 | 1.08% | 30.55 | 31.00 | 13315 | 4110 | 1.50% |
| 2026-02-25 | 30.58 | 30.54 | -0.04 | -0.13% | 30.46 | 30.78 | 11576 | 3542 | 1.30% |
| 2026-02-24 | 30.79 | 30.58 | -0.06 | -0.20% | 30.38 | 30.96 | 13557 | 4149 | 1.53% |
| 2026-02-13 | 30.35 | 30.64 | 0.36 | 1.19% | 30.35 | 31.20 | 13703 | 4231 | 1.54% |
| 2026-02-12 | 30.62 | 30.28 | -0.26 | -0.85% | 30.28 | 30.79 | 10185 | 3114 | 1.15% |
| 2026-02-11 | 31.09 | 30.54 | -0.56 | -1.80% | 30.49 | 31.10 | 14163 | 4352 | 1.60% |
| 2026-02-10 | 30.68 | 31.10 | 0.65 | 2.13% | 30.48 | 31.60 | 22628 | 7020 | 2.55% |
| 2026-02-09 | 30.35 | 30.45 | 1.01 | 3.43% | 29.87 | 30.55 | 17304 | 5242 | 1.95% |
| 2026-02-06 | 29.39 | 29.44 | 0.00 | 0.00% | 28.91 | 29.82 | 12430 | 3669 | 1.64% |
| 2026-02-05 | 29.34 | 29.44 | 0.10 | 0.34% | 29.21 | 29.75 | 10031 | 2961 | 1.33% |
| 2026-02-04 | 30.01 | 29.34 | -0.87 | -2.88% | 29.15 | 30.13 | 19104 | 5656 | 2.52% |
| 2026-02-03 | 29.82 | 30.21 | 0.53 | 1.79% | 29.70 | 30.28 | 14964 | 4500 | 1.98% |
| 2026-02-02 | 30.03 | 29.68 | -0.22 | -0.74% | 29.60 | 30.35 | 14988 | 4501 | 1.98% |
| 2026-01-30 | 29.98 | 29.90 | 0.00 | 0.00% | 29.37 | 30.11 | 12218 | 3647 | 1.61% |
| 2026-01-29 | 30.15 | 29.90 | -0.36 | -1.19% | 29.80 | 30.77 | 17411 | 5272 | 2.30% |
| 2026-01-28 | 30.78 | 30.26 | -0.45 | -1.47% | 30.22 | 30.99 | 11218 | 3427 | 1.48% |