当前时间：2026-05-06 14:48:56 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 | 26.19 | 26.03 | -0.16 | -0.61% | 25.81 | 26.59 | 957693 | 250237 | 5.46% |
| 2026-04-29 | 24.02 | 26.19 | 2.38 | 10.00% | 23.99 | 26.19 | 1109732 | 282946 | 6.33% |
| 2026-04-28 | 24.30 | 23.81 | -0.47 | -1.94% | 23.73 | 24.56 | 474423 | 114044 | 2.71% |
| 2026-04-27 | 24.80 | 24.28 | -0.70 | -2.80% | 24.20 | 25.06 | 526976 | 128716 | 3.01% |
| 2026-04-24 | 24.98 | 24.98 | 0.02 | 0.08% | 24.49 | 25.15 | 622989 | 154732 | 3.55% |
| 2026-04-23 | 27.13 | 24.96 | -2.42 | -8.84% | 24.73 | 27.37 | 1307916 | 334153 | 7.46% |
| 2026-04-22 | 27.20 | 27.38 | -0.03 | -0.11% | 26.81 | 27.58 | 660180 | 179675 | 3.77% |
| 2026-04-21 | 26.92 | 27.41 | 0.50 | 1.86% | 26.54 | 27.96 | 871127 | 239153 | 4.97% |
| 2026-04-20 | 26.01 | 26.91 | 0.73 | 2.79% | 25.81 | 26.99 | 940863 | 249723 | 5.37% |
| 2026-04-17 | 25.20 | 26.18 | 0.77 | 3.03% | 25.15 | 26.65 | 913427 | 239154 | 5.21% |
| 2026-04-16 | 24.51 | 25.41 | 0.85 | 3.46% | 24.43 | 25.50 | 751874 | 188844 | 4.29% |
| 2026-04-15 | 25.20 | 24.56 | -0.52 | -2.07% | 24.40 | 25.39 | 634282 | 157645 | 3.62% |
| 2026-04-14 | 25.55 | 25.08 | -0.41 | -1.61% | 24.70 | 25.87 | 710420 | 177590 | 4.05% |
| 2026-04-13 | 25.65 | 25.49 | 0.32 | 1.27% | 25.10 | 25.88 | 694715 | 177151 | 3.96% |
| 2026-04-10 | 25.27 | 25.17 | -0.10 | -0.40% | 24.96 | 25.58 | 793423 | 200227 | 4.53% |
| 2026-04-09 | 24.70 | 25.27 | 0.54 | 2.18% | 24.45 | 25.69 | 1031864 | 259989 | 5.89% |
| 2026-04-08 | 24.50 | 24.73 | 0.71 | 2.96% | 24.27 | 24.85 | 1061604 | 260957 | 6.06% |
| 2026-04-07 | 22.51 | 24.02 | 1.52 | 6.76% | 22.41 | 24.09 | 1014068 | 236760 | 5.79% |
| 2026-04-03 | 22.38 | 22.50 | 0.13 | 0.58% | 22.19 | 22.93 | 438486 | 98941 | 2.50% |
| 2026-04-02 | 22.70 | 22.37 | -0.57 | -2.48% | 22.16 | 22.80 | 402973 | 90554 | 2.30% |
| 2026-04-01 | 22.91 | 22.94 | 0.54 | 2.41% | 22.61 | 23.15 | 620927 | 142075 | 3.54% |
| 2026-03-31 | 22.37 | 22.40 | 0.03 | 0.13% | 22.25 | 22.79 | 504841 | 113520 | 2.88% |
| 2026-03-30 | 22.31 | 22.37 | -0.10 | -0.45% | 21.93 | 22.50 | 375831 | 83497 | 2.14% |
| 2026-03-27 | 21.38 | 22.47 | 0.60 | 2.74% | 21.38 | 22.77 | 555386 | 124209 | 3.17% |
| 2026-03-26 | 22.41 | 21.87 | -0.68 | -3.02% | 21.71 | 22.58 | 421387 | 93052 | 2.40% |
| 2026-03-25 | 22.09 | 22.55 | 0.89 | 4.11% | 22.05 | 22.90 | 748544 | 168397 | 4.27% |
| 2026-03-24 | 21.88 | 21.66 | 0.30 | 1.40% | 20.90 | 22.00 | 625184 | 133373 | 3.57% |
| 2026-03-23 | 21.80 | 21.36 | -0.89 | -4.00% | 21.21 | 22.55 | 828237 | 180494 | 4.73% |
| 2026-03-20 | 22.82 | 22.25 | -0.57 | -2.50% | 22.24 | 23.30 | 464744 | 105418 | 2.65% |
| 2026-03-19 | 23.50 | 22.82 | -1.33 | -5.51% | 22.71 | 23.70 | 678329 | 156409 | 3.87% |
| 2026-03-18 | 24.25 | 24.15 | 0.20 | 0.84% | 23.68 | 24.34 | 467218 | 112161 | 2.67% |
| 2026-03-17 | 24.72 | 23.95 | -0.61 | -2.48% | 23.93 | 24.90 | 514321 | 125715 | 2.93% |
| 2026-03-16 | 25.15 | 24.56 | -0.74 | -2.92% | 24.01 | 25.28 | 598019 | 146636 | 3.41% |
| 2026-03-13 | 26.29 | 25.30 | -1.03 | -3.91% | 25.20 | 26.36 | 617923 | 158811 | 3.53% |
| 2026-03-12 | 26.50 | 26.33 | -0.33 | -1.24% | 25.90 | 26.90 | 608360 | 160164 | 3.47% |
| 2026-03-11 | 27.45 | 26.66 | -1.00 | -3.62% | 26.60 | 27.67 | 723855 | 195068 | 4.13% |
| 2026-03-10 | 27.90 | 27.66 | 0.14 | 0.51% | 27.36 | 28.03 | 573550 | 158611 | 3.27% |
| 2026-03-09 | 27.04 | 27.52 | -0.33 | -1.18% | 26.38 | 27.83 | 733184 | 198160 | 4.18% |
| 2026-03-06 | 27.48 | 27.85 | -0.03 | -0.11% | 27.01 | 28.64 | 721918 | 201031 | 4.12% |
| 2026-03-05 | 28.80 | 27.88 | -0.42 | -1.48% | 27.60 | 28.89 | 871702 | 244816 | 4.97% |
| 2026-03-04 | 28.01 | 28.30 | -0.65 | -2.25% | 27.66 | 29.46 | 1184955 | 338889 | 6.76% |
| 2026-03-03 | 31.18 | 28.95 | -3.22 | -10.01% | 28.95 | 31.60 | 1614459 | 478475 | 9.21% |
| 2026-03-02 | 33.66 | 32.17 | -1.40 | -4.17% | 31.00 | 33.66 | 1818346 | 583698 | 10.37% |
| 2026-02-27 | 32.00 | 33.57 | 2.12 | 6.74% | 31.55 | 33.68 | 1459418 | 480204 | 8.33% |
| 2026-02-26 | 31.58 | 31.45 | -0.13 | -0.41% | 30.90 | 31.99 | 1145691 | 359123 | 6.54% |
| 2026-02-25 | 29.51 | 31.58 | 2.46 | 8.45% | 29.51 | 32.03 | 1815490 | 565200 | 10.36% |
| 2026-02-24 | 30.38 | 29.12 | -0.34 | -1.15% | 28.90 | 30.40 | 1165718 | 341813 | 6.65% |
| 2026-02-13 | 30.18 | 29.46 | -1.45 | -4.69% | 29.32 | 30.86 | 1137374 | 341490 | 6.49% |
| 2026-02-12 | 28.74 | 30.91 | 2.12 | 7.36% | 28.62 | 31.24 | 1422351 | 431851 | 8.11% |
| 2026-02-11 | 28.39 | 28.79 | 0.31 | 1.09% | 28.31 | 29.77 | 1331370 | 386873 | 7.60% |
| 2026-02-10 | 27.50 | 28.48 | 1.34 | 4.94% | 27.10 | 28.70 | 1874073 | 523823 | 10.69% |
| 2026-02-09 | 25.20 | 27.14 | 2.47 | 10.01% | 25.09 | 27.14 | 1546482 | 416083 | 8.82% |
| 2026-02-06 | 23.67 | 24.67 | 0.17 | 0.69% | 23.53 | 25.10 | 692419 | 169338 | 3.95% |
| 2026-02-05 | 25.45 | 24.50 | -1.43 | -5.51% | 24.06 | 25.74 | 722009 | 178234 | 4.12% |
| 2026-02-04 | 26.57 | 25.93 | -0.23 | -0.88% | 25.41 | 26.69 | 715651 | 184902 | 4.08% |
| 2026-02-03 | 25.06 | 26.16 | 1.81 | 7.43% | 24.41 | 26.28 | 1344129 | 341766 | 7.67% |
| 2026-02-02 | 25.50 | 24.35 | -2.68 | -9.91% | 24.35 | 25.94 | 1584157 | 397384 | 9.04% |
| 2026-01-30 | 28.88 | 27.03 | -3.00 | -9.99% | 27.03 | 28.95 | 1737542 | 477093 | 9.91% |
| 2026-01-29 | 27.80 | 30.03 | 2.73 | 10.00% | 27.70 | 30.03 | 2050745 | 596086 | 11.70% |
| 2026-01-28 | 25.67 | 27.30 | 1.60 | 6.23% | 25.18 | 27.45 | 1506218 | 400008 | 8.59% |
| 2026-01-27 | 25.69 | 25.70 | -0.25 | -0.96% | 24.93 | 26.39 | 945089 | 241538 | 5.39% |
| 2026-01-26 | 25.25 | 25.95 | 0.78 | 3.10% | 25.23 | 26.35 | 1194295 | 308342 | 6.81% |