当前时间：2026-05-06 14:11:12 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 | 34.30 | 33.12 | -1.16 | -3.38% | 32.51 | 34.35 | 2123488 | 703257 | 6.22% |
| 2026-04-29 | 34.20 | 34.28 | -0.72 | -2.06% | 33.33 | 34.49 | 1784218 | 606623 | 5.23% |
| 2026-04-28 | 35.78 | 35.00 | -0.78 | -2.18% | 34.00 | 36.46 | 2647729 | 925950 | 7.76% |
| 2026-04-27 | 34.29 | 35.78 | 2.57 | 7.74% | 34.23 | 36.53 | 3393558 | 1222348 | 9.94% |
| 2026-04-24 | 34.00 | 33.21 | -0.86 | -2.52% | 32.58 | 34.50 | 2099211 | 700273 | 6.15% |
| 2026-04-23 | 34.00 | 34.07 | -0.75 | -2.15% | 33.20 | 35.04 | 2857762 | 972541 | 8.37% |
| 2026-04-22 | 32.54 | 34.82 | 2.38 | 7.34% | 32.50 | 34.84 | 3003972 | 1022564 | 8.80% |
| 2026-04-21 | 31.00 | 32.44 | 1.49 | 4.81% | 30.78 | 32.88 | 3957274 | 1254054 | 11.59% |
| 2026-04-20 | 28.90 | 30.95 | 2.81 | 9.99% | 28.83 | 30.95 | 2247838 | 681399 | 6.59% |
| 2026-04-17 | 28.01 | 28.14 | 0.14 | 0.50% | 27.62 | 28.50 | 1605282 | 449740 | 4.70% |
| 2026-04-16 | 27.81 | 28.00 | 0.20 | 0.72% | 27.42 | 28.33 | 1288208 | 359985 | 3.77% |
| 2026-04-15 | 28.26 | 27.80 | -0.53 | -1.87% | 27.68 | 29.14 | 1562966 | 442974 | 4.58% |
| 2026-04-14 | 28.80 | 28.33 | -0.19 | -0.67% | 27.88 | 29.42 | 1721968 | 491890 | 5.05% |
| 2026-04-13 | 29.41 | 28.52 | -1.28 | -4.30% | 28.33 | 29.63 | 2167335 | 621437 | 6.35% |
| 2026-04-10 | 31.38 | 29.80 | -1.60 | -5.10% | 29.50 | 31.40 | 2575517 | 778083 | 7.55% |
| 2026-04-09 | 30.28 | 31.40 | 0.70 | 2.28% | 29.41 | 32.18 | 2222982 | 690004 | 6.51% |
| 2026-04-08 | 30.98 | 30.70 | 0.45 | 1.49% | 29.50 | 31.17 | 1916845 | 578777 | 5.62% |
| 2026-04-07 | 30.82 | 30.25 | -0.42 | -1.37% | 30.06 | 31.77 | 1499966 | 461194 | 4.39% |
| 2026-04-03 | 29.46 | 30.67 | 1.35 | 4.60% | 29.25 | 31.50 | 1963989 | 602371 | 5.75% |
| 2026-04-02 | 29.15 | 29.32 | 0.16 | 0.55% | 29.11 | 30.62 | 1427117 | 424171 | 4.18% |
| 2026-04-01 | 30.99 | 29.16 | -0.93 | -3.09% | 28.60 | 30.99 | 1587607 | 462812 | 4.65% |
| 2026-03-31 | 28.86 | 30.09 | 1.10 | 3.79% | 28.03 | 31.10 | 2335706 | 692752 | 6.84% |
| 2026-03-30 | 26.65 | 28.99 | 1.94 | 7.17% | 26.56 | 29.46 | 1649417 | 465813 | 4.83% |
| 2026-03-27 | 26.25 | 27.05 | 0.28 | 1.05% | 25.91 | 27.61 | 1153870 | 310488 | 3.38% |
| 2026-03-26 | 27.30 | 26.77 | -0.90 | -3.25% | 26.70 | 28.08 | 1131724 | 309927 | 3.32% |
| 2026-03-25 | 27.00 | 27.67 | 1.57 | 6.02% | 26.71 | 27.93 | 1762654 | 484040 | 5.16% |
| 2026-03-24 | 25.63 | 26.10 | 1.00 | 3.98% | 25.00 | 26.23 | 1231570 | 315778 | 3.61% |
| 2026-03-23 | 24.60 | 25.10 | -0.60 | -2.33% | 24.60 | 25.87 | 995117 | 251928 | 2.92% |
| 2026-03-20 | 26.38 | 25.70 | -0.20 | -0.77% | 25.52 | 26.84 | 1313512 | 344006 | 3.85% |
| 2026-03-19 | 25.89 | 25.90 | -0.70 | -2.63% | 25.69 | 26.49 | 852994 | 222236 | 2.50% |
| 2026-03-18 | 26.16 | 26.60 | 0.48 | 1.84% | 25.70 | 26.72 | 1203826 | 314642 | 3.53% |
| 2026-03-17 | 28.58 | 26.12 | -2.16 | -7.64% | 26.00 | 28.72 | 1602169 | 428830 | 4.69% |
| 2026-03-16 | 30.05 | 28.28 | -1.47 | -4.94% | 28.00 | 30.36 | 1269791 | 361958 | 3.72% |
| 2026-03-13 | 29.93 | 29.75 | -0.49 | -1.62% | 29.70 | 31.74 | 1328936 | 403950 | 3.89% |
| 2026-03-12 | 29.60 | 30.24 | 0.23 | 0.77% | 29.50 | 31.38 | 1599298 | 484504 | 4.69% |
| 2026-03-11 | 29.82 | 30.01 | 1.11 | 3.84% | 29.79 | 31.66 | 2448244 | 747058 | 7.17% |
| 2026-03-10 | 27.55 | 28.90 | 1.70 | 6.25% | 27.41 | 29.18 | 1685445 | 479830 | 4.94% |
| 2026-03-09 | 26.37 | 27.20 | -0.18 | -0.66% | 25.38 | 27.31 | 1554020 | 406532 | 4.55% |
| 2026-03-06 | 28.45 | 27.38 | -1.44 | -5.00% | 27.22 | 28.88 | 1634252 | 450874 | 4.79% |
| 2026-03-05 | 29.31 | 28.82 | -0.01 | -0.03% | 27.88 | 29.59 | 1754972 | 505007 | 5.14% |
| 2026-03-04 | 28.05 | 28.83 | 0.04 | 0.14% | 28.05 | 29.50 | 1464931 | 420880 | 4.29% |
| 2026-03-03 | 30.59 | 28.79 | -1.41 | -4.67% | 28.73 | 30.98 | 1754791 | 519785 | 5.14% |
| 2026-03-02 | 28.01 | 30.20 | 1.06 | 3.64% | 28.01 | 31.82 | 2488771 | 759986 | 7.29% |
| 2026-02-27 | 27.58 | 29.14 | 1.55 | 5.62% | 27.00 | 29.58 | 2784124 | 796464 | 8.16% |
| 2026-02-26 | 26.05 | 27.59 | 2.51 | 10.01% | 25.90 | 27.59 | 1173154 | 318525 | 3.44% |
| 2026-02-25 | 26.00 | 25.08 | -0.55 | -2.15% | 24.35 | 26.10 | 1478831 | 367029 | 4.33% |
| 2026-02-24 | 25.35 | 25.63 | 1.21 | 4.95% | 25.17 | 26.28 | 1411563 | 363583 | 4.14% |
| 2026-02-13 | 24.92 | 24.42 | -0.79 | -3.13% | 24.18 | 24.98 | 1221718 | 299690 | 3.58% |
| 2026-02-12 | 25.02 | 25.21 | 0.40 | 1.61% | 24.50 | 25.79 | 1398094 | 351500 | 4.10% |
| 2026-02-11 | 23.80 | 24.81 | 0.47 | 1.93% | 23.66 | 25.95 | 2088250 | 523177 | 6.12% |
| 2026-02-10 | 23.32 | 24.34 | 0.88 | 3.75% | 23.32 | 24.53 | 1958170 | 471639 | 5.74% |
| 2026-02-09 | 22.95 | 23.46 | 1.55 | 7.07% | 21.84 | 23.58 | 2130861 | 487107 | 6.24% |
| 2026-02-06 | 20.50 | 21.91 | 1.05 | 5.03% | 20.45 | 22.45 | 1780004 | 388511 | 5.22% |
| 2026-02-05 | 22.10 | 20.86 | -1.64 | -7.29% | 20.36 | 22.18 | 1736134 | 362522 | 5.09% |
| 2026-02-04 | 22.36 | 22.50 | 0.11 | 0.49% | 22.02 | 23.12 | 1387637 | 311471 | 4.07% |
| 2026-02-03 | 21.82 | 22.39 | 0.95 | 4.43% | 21.79 | 22.96 | 1563514 | 349431 | 4.58% |
| 2026-02-02 | 22.49 | 21.44 | -0.90 | -4.03% | 21.31 | 22.57 | 1747308 | 380517 | 5.12% |
| 2026-01-30 | 20.97 | 22.34 | 1.27 | 6.03% | 20.71 | 22.72 | 2257137 | 491698 | 6.61% |
| 2026-01-29 | 21.46 | 21.07 | -0.78 | -3.57% | 20.94 | 21.96 | 1248689 | 265563 | 3.66% |
| 2026-01-28 | 22.30 | 21.85 | 0.71 | 3.36% | 21.20 | 22.63 | 2221824 | 486506 | 6.51% |
| 2026-01-27 | 20.90 | 21.14 | 0.19 | 0.91% | 20.45 | 21.38 | 1615460 | 337805 | 4.73% |
| 2026-01-26 | 19.89 | 20.95 | 1.16 | 5.86% | 19.88 | 21.48 | 2466986 | 515762 | 7.23% |