当前时间：2026-05-06 14:14:16 星期三交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-30 | 29.13 | 29.04 | -0.18 | -0.62% | 28.83 | 29.64 | 50534 | 14791 | 6.50% |
| 2026-04-29 | 28.25 | 29.22 | 0.49 | 1.71% | 28.16 | 29.79 | 61419 | 17979 | 7.90% |
| 2026-04-28 | 28.34 | 28.73 | -0.27 | -0.93% | 28.02 | 29.28 | 73215 | 20963 | 9.41% |
| 2026-04-27 | 28.02 | 29.00 | 1.03 | 3.68% | 27.97 | 29.50 | 116314 | 33871 | 14.95% |
| 2026-04-24 | 27.10 | 27.97 | 1.54 | 5.83% | 26.69 | 28.80 | 131378 | 36729 | 16.89% |
| 2026-04-23 | 26.79 | 26.43 | 1.44 | 5.76% | 26.17 | 27.46 | 122142 | 32851 | 15.70% |
| 2026-04-22 | 25.20 | 24.99 | -0.28 | -1.11% | 24.70 | 25.68 | 38066 | 9485 | 4.89% |
| 2026-04-21 | 24.22 | 25.27 | 1.06 | 4.38% | 24.21 | 26.13 | 79358 | 20156 | 10.20% |
| 2026-04-20 | 24.19 | 24.21 | -0.02 | -0.08% | 24.03 | 24.25 | 11667 | 2818 | 1.50% |
| 2026-04-17 | 24.15 | 24.23 | 0.03 | 0.12% | 24.11 | 24.58 | 18558 | 4515 | 2.39% |
| 2026-04-16 | 24.12 | 24.20 | 0.25 | 1.04% | 23.77 | 24.22 | 15624 | 3761 | 2.01% |
| 2026-04-15 | 24.05 | 23.95 | -0.07 | -0.29% | 23.86 | 24.39 | 14729 | 3540 | 1.89% |
| 2026-04-14 | 23.83 | 24.02 | 0.08 | 0.33% | 23.72 | 24.13 | 23535 | 5635 | 3.03% |
| 2026-04-13 | 22.77 | 23.94 | 1.09 | 4.77% | 22.63 | 24.18 | 43073 | 10186 | 5.54% |
| 2026-04-10 | 22.72 | 22.85 | 0.30 | 1.33% | 22.56 | 22.97 | 9507 | 2171 | 1.22% |
| 2026-04-09 | 22.96 | 22.55 | -0.49 | -2.13% | 22.53 | 23.10 | 10204 | 2316 | 1.31% |
| 2026-04-08 | 22.80 | 23.04 | 0.58 | 2.58% | 22.52 | 23.06 | 11817 | 2708 | 1.52% |
| 2026-04-07 | 22.30 | 22.46 | 0.18 | 0.81% | 22.16 | 22.60 | 7258 | 1627 | 0.93% |
| 2026-04-03 | 23.09 | 22.28 | -0.50 | -2.19% | 22.20 | 23.11 | 9588 | 2155 | 1.23% |
| 2026-04-02 | 22.97 | 22.78 | -0.19 | -0.83% | 22.62 | 23.04 | 9049 | 2066 | 1.16% |
| 2026-04-01 | 22.75 | 22.97 | 0.55 | 2.45% | 22.56 | 23.06 | 11546 | 2638 | 1.48% |
| 2026-03-31 | 22.66 | 22.42 | -0.19 | -0.84% | 22.41 | 22.78 | 7455 | 1684 | 0.96% |
| 2026-03-30 | 22.30 | 22.61 | 0.08 | 0.36% | 22.16 | 22.66 | 9412 | 2114 | 1.21% |
| 2026-03-27 | 22.01 | 22.53 | 0.34 | 1.53% | 22.00 | 22.62 | 11381 | 2550 | 1.46% |
| 2026-03-26 | 22.38 | 22.19 | -0.24 | -1.07% | 22.05 | 22.63 | 9847 | 2196 | 1.27% |
| 2026-03-25 | 22.50 | 22.43 | -0.02 | -0.09% | 22.29 | 22.60 | 11817 | 2656 | 1.52% |
| 2026-03-24 | 22.02 | 22.45 | 0.77 | 3.55% | 21.69 | 22.50 | 12316 | 2724 | 1.58% |
| 2026-03-23 | 23.03 | 21.68 | -1.52 | -6.55% | 21.48 | 23.10 | 26787 | 5945 | 3.44% |
| 2026-03-20 | 23.72 | 23.20 | -0.51 | -2.15% | 23.20 | 23.80 | 11634 | 2726 | 1.50% |
| 2026-03-19 | 24.05 | 23.71 | -0.33 | -1.37% | 23.54 | 24.32 | 17349 | 4137 | 2.23% |
| 2026-03-18 | 23.99 | 24.04 | 0.06 | 0.25% | 23.86 | 24.12 | 10820 | 2596 | 1.39% |
| 2026-03-17 | 24.13 | 23.98 | -0.14 | -0.58% | 23.93 | 24.25 | 12629 | 3045 | 1.62% |
| 2026-03-16 | 23.94 | 24.12 | 0.19 | 0.79% | 23.83 | 24.19 | 12860 | 3097 | 1.65% |
| 2026-03-13 | 23.70 | 23.93 | 0.22 | 0.93% | 23.54 | 24.12 | 15844 | 3789 | 2.04% |
| 2026-03-12 | 23.84 | 23.71 | -0.13 | -0.55% | 23.64 | 23.88 | 8181 | 1939 | 1.05% |
| 2026-03-11 | 23.96 | 23.84 | -0.03 | -0.13% | 23.80 | 23.98 | 11760 | 2806 | 1.51% |
| 2026-03-10 | 23.79 | 23.87 | 0.21 | 0.89% | 23.75 | 23.95 | 10836 | 2582 | 1.39% |
| 2026-03-09 | 23.66 | 23.66 | -0.22 | -0.92% | 23.43 | 23.76 | 14581 | 3440 | 1.87% |
| 2026-03-06 | 23.34 | 23.88 | 0.42 | 1.79% | 23.32 | 23.98 | 14205 | 3377 | 1.83% |
| 2026-03-05 | 23.61 | 23.46 | 0.06 | 0.26% | 23.34 | 23.94 | 11224 | 2646 | 1.44% |
| 2026-03-04 | 23.48 | 23.40 | -0.15 | -0.64% | 23.17 | 23.58 | 13329 | 3114 | 1.71% |
| 2026-03-03 | 23.94 | 23.55 | -0.30 | -1.26% | 23.43 | 24.06 | 20327 | 4806 | 2.61% |
| 2026-03-02 | 24.41 | 23.85 | -0.87 | -3.52% | 23.73 | 24.48 | 26706 | 6409 | 3.43% |
| 2026-02-27 | 24.61 | 24.72 | 0.01 | 0.04% | 24.49 | 24.76 | 14862 | 3660 | 1.91% |
| 2026-02-26 | 25.15 | 24.71 | -0.38 | -1.51% | 24.53 | 25.20 | 28722 | 7096 | 3.69% |
| 2026-02-25 | 25.05 | 25.09 | 0.18 | 0.72% | 24.93 | 25.27 | 20424 | 5131 | 2.63% |
| 2026-02-24 | 25.10 | 24.91 | 0.03 | 0.12% | 24.60 | 25.24 | 19959 | 4956 | 2.57% |
| 2026-02-13 | 25.10 | 24.88 | -0.29 | -1.15% | 24.78 | 25.27 | 21104 | 5282 | 2.71% |
| 2026-02-12 | 25.58 | 25.17 | -0.36 | -1.41% | 25.01 | 25.58 | 26612 | 6699 | 3.42% |
| 2026-02-11 | 25.68 | 25.53 | -0.26 | -1.01% | 25.44 | 25.92 | 23216 | 5939 | 2.98% |
| 2026-02-10 | 25.85 | 25.79 | -0.14 | -0.54% | 25.62 | 25.94 | 27029 | 6958 | 3.47% |
| 2026-02-09 | 25.75 | 25.93 | 0.25 | 0.97% | 25.62 | 26.16 | 45454 | 11775 | 5.84% |
| 2026-02-06 | 25.73 | 25.68 | -0.44 | -1.68% | 25.42 | 26.12 | 58735 | 15063 | 7.55% |
| 2026-02-05 | 24.78 | 26.12 | 1.32 | 5.32% | 24.67 | 26.78 | 96648 | 25145 | 12.42% |
| 2026-02-04 | 24.82 | 24.80 | 0.00 | 0.00% | 24.54 | 24.87 | 21340 | 5274 | 2.74% |
| 2026-02-03 | 24.57 | 24.80 | 0.43 | 1.76% | 24.48 | 24.97 | 28257 | 6994 | 3.63% |
| 2026-02-02 | 24.32 | 24.37 | -0.09 | -0.37% | 24.24 | 24.77 | 19224 | 4721 | 2.47% |
| 2026-01-30 | 24.40 | 24.46 | 0.02 | 0.08% | 24.19 | 24.59 | 14588 | 3559 | 1.88% |
| 2026-01-29 | 24.25 | 24.44 | 0.18 | 0.74% | 24.10 | 24.58 | 18868 | 4600 | 2.43% |
| 2026-01-28 | 24.45 | 24.26 | -0.24 | -0.98% | 24.13 | 24.53 | 15826 | 3838 | 2.04% |
| 2026-01-27 | 24.80 | 24.50 | -0.31 | -1.25% | 24.12 | 24.87 | 20762 | 5075 | 2.68% |
| 2026-01-26 | 25.12 | 24.81 | -0.28 | -1.12% | 24.62 | 25.12 | 22740 | 5631 | 2.93% |