当前时间：2026-05-07 00:53:17 星期四休市中
| 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 | 26.98 | 27.39 | 0.60 | 2.24% | 26.90 | 27.65 | 480628 | 131594 | 2.54% |
| 2026-04-30 | 26.55 | 26.79 | 0.65 | 2.49% | 26.54 | 27.44 | 478333 | 128872 | 2.53% |
| 2026-04-29 | 26.15 | 26.14 | 0.00 | 0.00% | 25.90 | 26.25 | 205067 | 53542 | 1.08% |
| 2026-04-28 | 26.34 | 26.14 | -0.36 | -1.36% | 26.04 | 26.73 | 210049 | 55317 | 1.11% |
| 2026-04-27 | 26.22 | 26.50 | 0.30 | 1.15% | 26.07 | 26.62 | 199812 | 52843 | 1.06% |
| 2026-04-24 | 26.26 | 26.20 | -0.26 | -0.98% | 25.81 | 26.40 | 199529 | 52046 | 1.05% |
| 2026-04-23 | 26.80 | 26.46 | -0.39 | -1.45% | 26.34 | 26.95 | 206261 | 54794 | 1.09% |
| 2026-04-22 | 26.27 | 26.85 | 0.43 | 1.63% | 26.03 | 26.98 | 294692 | 78802 | 1.56% |
| 2026-04-21 | 26.61 | 26.42 | -0.29 | -1.09% | 26.22 | 26.62 | 179234 | 47219 | 0.95% |
| 2026-04-20 | 26.80 | 26.71 | 0.08 | 0.30% | 26.57 | 26.90 | 214626 | 57398 | 1.13% |
| 2026-04-17 | 26.55 | 26.63 | -0.09 | -0.34% | 26.27 | 26.77 | 203804 | 54041 | 1.08% |
| 2026-04-16 | 26.62 | 26.72 | 0.30 | 1.14% | 26.51 | 26.76 | 205363 | 54734 | 1.08% |
| 2026-04-15 | 26.98 | 26.42 | -0.51 | -1.89% | 26.38 | 27.05 | 217946 | 58151 | 1.15% |
| 2026-04-14 | 26.95 | 26.93 | 0.24 | 0.90% | 26.51 | 27.02 | 253012 | 67737 | 1.34% |
| 2026-04-13 | 26.50 | 26.69 | -0.20 | -0.74% | 26.44 | 26.84 | 224703 | 59930 | 1.19% |
| 2026-04-10 | 26.01 | 26.89 | 0.92 | 3.54% | 26.01 | 27.15 | 445016 | 119229 | 2.35% |
| 2026-04-09 | 26.24 | 25.97 | -0.50 | -1.89% | 25.83 | 26.24 | 208122 | 54029 | 1.10% |
| 2026-04-08 | 25.82 | 26.47 | 1.11 | 4.38% | 25.82 | 26.47 | 320508 | 83886 | 1.69% |
| 2026-04-07 | 25.37 | 25.36 | 0.16 | 0.63% | 25.30 | 25.69 | 131285 | 33450 | 0.69% |
| 2026-04-03 | 25.63 | 25.20 | -0.16 | -0.63% | 25.16 | 25.68 | 120458 | 30552 | 0.64% |
| 2026-04-02 | 25.71 | 25.36 | -0.49 | -1.90% | 25.25 | 25.72 | 140103 | 35665 | 0.74% |
| 2026-04-01 | 25.88 | 25.85 | 0.32 | 1.25% | 25.67 | 25.97 | 169265 | 43704 | 0.89% |
| 2026-03-31 | 25.68 | 25.53 | -0.06 | -0.23% | 25.52 | 25.96 | 170442 | 43866 | 0.90% |
| 2026-03-30 | 25.04 | 25.59 | 0.16 | 0.63% | 24.98 | 25.60 | 191501 | 48468 | 1.01% |
| 2026-03-27 | 24.65 | 25.43 | 0.45 | 1.80% | 24.56 | 25.48 | 183516 | 46170 | 0.97% |
| 2026-03-26 | 25.70 | 24.98 | -0.82 | -3.18% | 24.97 | 25.72 | 197816 | 50029 | 1.04% |
| 2026-03-25 | 25.42 | 25.80 | 0.37 | 1.45% | 25.41 | 25.95 | 202382 | 52118 | 1.07% |
| 2026-03-24 | 25.57 | 25.43 | 0.39 | 1.56% | 25.05 | 25.68 | 201121 | 50857 | 1.06% |
| 2026-03-23 | 25.55 | 25.04 | -1.06 | -4.06% | 24.88 | 25.87 | 339989 | 86208 | 1.79% |
| 2026-03-20 | 27.20 | 26.10 | -1.06 | -3.90% | 26.10 | 27.29 | 320515 | 85081 | 1.69% |
| 2026-03-19 | 27.14 | 27.16 | -0.36 | -1.31% | 27.08 | 27.45 | 196397 | 53427 | 1.04% |
| 2026-03-18 | 27.45 | 27.52 | -0.04 | -0.15% | 27.19 | 27.63 | 197874 | 54192 | 1.04% |
| 2026-03-17 | 27.76 | 27.56 | 0.20 | 0.73% | 27.54 | 28.17 | 351205 | 97829 | 1.85% |
| 2026-03-16 | 27.11 | 27.36 | 0.07 | 0.26% | 27.02 | 27.46 | 204830 | 55766 | 1.08% |
| 2026-03-13 | 27.61 | 27.29 | -0.56 | -2.01% | 27.22 | 27.69 | 228477 | 62679 | 1.21% |
| 2026-03-12 | 27.75 | 27.85 | 0.05 | 0.18% | 27.66 | 28.08 | 190259 | 52999 | 1.00% |
| 2026-03-11 | 27.95 | 27.80 | -0.13 | -0.47% | 27.71 | 28.00 | 234355 | 65278 | 1.24% |
| 2026-03-10 | 28.10 | 27.93 | 0.25 | 0.90% | 27.68 | 28.26 | 231254 | 64652 | 1.22% |
| 2026-03-09 | 27.36 | 27.68 | -0.18 | -0.65% | 26.98 | 27.85 | 276227 | 75371 | 1.46% |
| 2026-03-06 | 27.35 | 27.86 | 0.38 | 1.38% | 27.31 | 27.97 | 197841 | 54847 | 1.04% |
| 2026-03-05 | 27.52 | 27.48 | 0.46 | 1.70% | 27.31 | 27.79 | 277403 | 76378 | 1.46% |
| 2026-03-04 | 27.25 | 27.02 | -0.66 | -2.38% | 26.92 | 27.65 | 392123 | 106933 | 2.07% |
| 2026-03-03 | 28.94 | 27.68 | -1.27 | -4.39% | 27.65 | 29.24 | 429248 | 121595 | 2.27% |
| 2026-03-02 | 29.40 | 28.95 | -1.07 | -3.56% | 28.67 | 29.50 | 432799 | 125656 | 2.28% |
| 2026-02-27 | 29.81 | 30.02 | 0.17 | 0.57% | 29.80 | 30.11 | 205797 | 61669 | 1.09% |
| 2026-02-26 | 30.30 | 29.85 | -0.30 | -1.00% | 29.78 | 30.49 | 278729 | 83580 | 1.47% |
| 2026-02-25 | 30.06 | 30.15 | 0.13 | 0.43% | 30.02 | 30.39 | 198258 | 59865 | 1.05% |
| 2026-02-24 | 30.58 | 30.02 | -0.38 | -1.25% | 29.93 | 30.68 | 262078 | 78874 | 1.38% |
| 2026-02-13 | 30.62 | 30.40 | -0.34 | -1.11% | 30.33 | 30.88 | 228466 | 69911 | 1.21% |
| 2026-02-12 | 30.74 | 30.74 | -0.02 | -0.07% | 30.51 | 30.90 | 227803 | 70058 | 1.20% |
| 2026-02-11 | 30.85 | 30.76 | -0.09 | -0.29% | 30.71 | 31.11 | 201668 | 62261 | 1.06% |
| 2026-02-10 | 30.58 | 30.85 | 0.34 | 1.11% | 30.37 | 31.06 | 265396 | 81755 | 1.40% |
| 2026-02-09 | 30.25 | 30.51 | 0.74 | 2.49% | 30.14 | 30.56 | 276194 | 83892 | 1.46% |
| 2026-02-06 | 29.80 | 29.77 | -0.31 | -1.03% | 29.56 | 30.13 | 229366 | 68497 | 1.21% |
| 2026-02-05 | 30.20 | 30.08 | -0.36 | -1.18% | 29.96 | 30.38 | 230294 | 69486 | 1.22% |
| 2026-02-04 | 30.35 | 30.44 | -0.21 | -0.69% | 29.82 | 30.57 | 350416 | 105720 | 1.85% |
| 2026-02-03 | 30.49 | 30.65 | 0.48 | 1.59% | 30.11 | 30.67 | 280229 | 85356 | 1.48% |
| 2026-02-02 | 30.90 | 30.17 | -0.88 | -2.83% | 30.17 | 31.26 | 374438 | 115216 | 1.98% |
| 2026-01-30 | 31.95 | 31.05 | -1.22 | -3.78% | 31.00 | 32.11 | 528341 | 165516 | 2.79% |
| 2026-01-29 | 32.01 | 32.27 | 0.00 | 0.00% | 31.32 | 32.78 | 505896 | 163174 | 2.67% |
| 2026-01-28 | 32.67 | 32.27 | -0.39 | -1.19% | 32.23 | 32.80 | 368714 | 119397 | 1.95% |
| 2026-01-27 | 32.39 | 32.66 | 0.55 | 1.71% | 31.85 | 32.92 | 516646 | 167748 | 2.73% |