当前时间：2026-05-08 15:55:21 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 | 29.90 | 29.46 | -0.27 | -0.91% | 29.23 | 29.99 | 545171 | 160403 | 4.02% |
| 2026-05-06 | 28.75 | 29.73 | 1.21 | 4.24% | 28.60 | 29.74 | 671692 | 196205 | 4.96% |
| 2026-04-30 | 28.36 | 28.52 | 0.05 | 0.18% | 28.12 | 29.07 | 454735 | 130098 | 3.36% |
| 2026-04-29 | 28.33 | 28.47 | 0.29 | 1.03% | 27.81 | 28.63 | 409353 | 116153 | 3.02% |
| 2026-04-28 | 28.80 | 28.18 | -0.41 | -1.43% | 28.09 | 29.33 | 521298 | 149754 | 3.85% |
| 2026-04-27 | 28.50 | 28.59 | -0.29 | -1.00% | 28.50 | 29.29 | 511129 | 147137 | 3.77% |
| 2026-04-24 | 29.19 | 28.88 | -0.63 | -2.13% | 28.41 | 29.80 | 748158 | 218154 | 5.52% |
| 2026-04-23 | 28.92 | 29.51 | 0.33 | 1.13% | 28.62 | 30.10 | 1079098 | 316237 | 7.96% |
| 2026-04-22 | 27.98 | 29.18 | 0.47 | 1.64% | 27.88 | 29.42 | 1249092 | 361346 | 9.22% |
| 2026-04-21 | 26.04 | 28.71 | 2.61 | 10.00% | 25.55 | 28.71 | 1038713 | 284512 | 7.67% |
| 2026-04-20 | 26.51 | 26.10 | -0.40 | -1.51% | 26.02 | 26.53 | 337366 | 88382 | 2.49% |
| 2026-04-17 | 25.80 | 26.50 | 0.52 | 2.00% | 25.47 | 26.68 | 465701 | 121094 | 3.44% |
| 2026-04-16 | 26.10 | 25.98 | 0.43 | 1.68% | 25.73 | 26.44 | 324610 | 84244 | 2.40% |
| 2026-04-15 | 26.06 | 25.55 | -0.26 | -1.01% | 25.41 | 26.47 | 338835 | 87900 | 2.50% |
| 2026-04-14 | 26.10 | 25.81 | -0.05 | -0.19% | 25.51 | 26.16 | 329166 | 84814 | 2.43% |
| 2026-04-13 | 26.07 | 25.86 | -0.47 | -1.79% | 25.80 | 26.28 | 323332 | 83995 | 2.39% |
| 2026-04-10 | 26.73 | 26.33 | -0.29 | -1.09% | 26.30 | 26.88 | 435620 | 115533 | 3.21% |
| 2026-04-09 | 25.80 | 26.62 | 0.44 | 1.68% | 25.54 | 27.14 | 558890 | 147900 | 4.12% |
| 2026-04-08 | 25.63 | 26.18 | 1.10 | 4.39% | 25.40 | 26.22 | 431386 | 111572 | 3.18% |
| 2026-04-07 | 25.41 | 25.08 | -0.66 | -2.56% | 24.88 | 25.50 | 333472 | 83812 | 2.46% |
| 2026-04-03 | 25.33 | 25.74 | 0.51 | 2.02% | 25.13 | 26.08 | 426418 | 109338 | 3.15% |
| 2026-04-02 | 25.04 | 25.23 | 0.03 | 0.12% | 24.96 | 25.52 | 326846 | 82513 | 2.41% |
| 2026-04-01 | 25.30 | 25.20 | 0.42 | 1.69% | 24.89 | 25.36 | 293109 | 73656 | 2.16% |
| 2026-03-31 | 25.34 | 24.78 | -0.74 | -2.90% | 24.70 | 25.40 | 384226 | 95940 | 2.84% |
| 2026-03-30 | 23.98 | 25.52 | 1.16 | 4.76% | 23.88 | 26.27 | 538671 | 135792 | 3.98% |
| 2026-03-27 | 23.91 | 24.36 | 0.10 | 0.41% | 23.80 | 24.53 | 202021 | 48941 | 1.49% |
| 2026-03-26 | 24.55 | 24.26 | -0.42 | -1.70% | 24.09 | 24.72 | 243515 | 59499 | 1.80% |
| 2026-03-25 | 23.34 | 24.68 | 1.49 | 6.43% | 23.34 | 25.00 | 463737 | 112780 | 3.42% |
| 2026-03-24 | 23.50 | 23.19 | 0.13 | 0.56% | 22.68 | 23.70 | 243233 | 56025 | 1.80% |
| 2026-03-23 | 23.48 | 23.06 | -0.69 | -2.91% | 22.96 | 24.13 | 306466 | 72111 | 2.26% |
| 2026-03-20 | 24.27 | 23.75 | -0.37 | -1.53% | 23.75 | 24.55 | 191348 | 46180 | 1.41% |
| 2026-03-19 | 24.69 | 24.12 | -0.89 | -3.56% | 24.01 | 24.75 | 222880 | 54234 | 1.64% |
| 2026-03-18 | 24.93 | 25.01 | 0.08 | 0.32% | 24.63 | 25.11 | 159032 | 39526 | 1.17% |
| 2026-03-17 | 25.32 | 24.93 | -0.22 | -0.87% | 24.92 | 25.65 | 182666 | 46121 | 1.35% |
| 2026-03-16 | 25.48 | 25.15 | -0.29 | -1.14% | 24.74 | 25.48 | 202978 | 50828 | 1.50% |
| 2026-03-13 | 25.97 | 25.44 | -0.56 | -2.15% | 25.38 | 25.97 | 233746 | 59976 | 1.72% |
| 2026-03-12 | 26.30 | 26.00 | -0.36 | -1.37% | 25.86 | 26.37 | 179021 | 46716 | 1.32% |
| 2026-03-11 | 26.54 | 26.36 | -0.18 | -0.68% | 26.28 | 26.75 | 214274 | 56745 | 1.58% |
| 2026-03-10 | 26.25 | 26.54 | 0.64 | 2.47% | 26.15 | 26.55 | 228064 | 60242 | 1.68% |
| 2026-03-09 | 25.93 | 25.90 | -0.54 | -2.04% | 25.20 | 26.06 | 285655 | 73039 | 2.11% |
| 2026-03-06 | 26.34 | 26.44 | -0.05 | -0.19% | 26.27 | 26.66 | 173478 | 45956 | 1.28% |
| 2026-03-05 | 26.40 | 26.49 | 0.55 | 2.12% | 26.12 | 26.84 | 259239 | 68632 | 1.91% |
| 2026-03-04 | 25.97 | 25.94 | -0.36 | -1.37% | 25.84 | 26.49 | 231133 | 60332 | 1.71% |
| 2026-03-03 | 27.37 | 26.30 | -1.07 | -3.91% | 26.23 | 27.92 | 336793 | 90641 | 2.49% |
| 2026-03-02 | 27.30 | 27.37 | -0.62 | -2.22% | 26.90 | 27.65 | 334234 | 91190 | 2.47% |
| 2026-02-27 | 27.85 | 27.99 | 0.03 | 0.11% | 27.72 | 28.20 | 220563 | 61576 | 1.63% |
| 2026-02-26 | 28.28 | 27.96 | -0.30 | -1.06% | 27.82 | 28.28 | 247758 | 69304 | 1.83% |
| 2026-02-25 | 27.77 | 28.26 | 0.49 | 1.76% | 27.77 | 28.36 | 274164 | 77248 | 2.02% |
| 2026-02-24 | 28.47 | 27.77 | -0.13 | -0.47% | 27.69 | 28.47 | 291757 | 81353 | 2.15% |
| 2026-02-13 | 27.89 | 27.90 | -0.03 | -0.11% | 27.75 | 28.22 | 237124 | 66450 | 1.75% |
| 2026-02-12 | 27.50 | 27.93 | 0.41 | 1.49% | 27.45 | 28.06 | 239732 | 66757 | 1.77% |
| 2026-02-11 | 27.57 | 27.52 | -0.05 | -0.18% | 27.51 | 27.79 | 167284 | 46231 | 1.23% |
| 2026-02-10 | 27.91 | 27.57 | -0.37 | -1.32% | 27.50 | 27.94 | 278703 | 77105 | 2.06% |
| 2026-02-09 | 28.40 | 27.94 | 0.03 | 0.11% | 27.78 | 28.40 | 244551 | 68375 | 1.80% |
| 2026-02-06 | 27.59 | 27.91 | 0.12 | 0.43% | 27.32 | 28.35 | 217039 | 60770 | 1.60% |
| 2026-02-05 | 28.40 | 27.79 | -0.75 | -2.63% | 27.62 | 28.43 | 232643 | 64843 | 1.72% |
| 2026-02-04 | 28.00 | 28.54 | 0.39 | 1.39% | 27.83 | 28.56 | 234923 | 66088 | 1.73% |
| 2026-02-03 | 27.65 | 28.15 | 0.94 | 3.45% | 27.27 | 28.17 | 287614 | 79806 | 2.12% |
| 2026-02-02 | 27.85 | 27.21 | -0.77 | -2.75% | 27.21 | 28.25 | 312881 | 86593 | 2.31% |
| 2026-01-30 | 28.17 | 27.98 | -0.20 | -0.71% | 27.30 | 28.35 | 349006 | 97280 | 2.58% |
| 2026-01-29 | 28.95 | 28.18 | -0.91 | -3.13% | 28.15 | 29.19 | 415441 | 118610 | 3.07% |
| 2026-01-28 | 29.90 | 29.09 | -0.95 | -3.16% | 29.01 | 29.98 | 422518 | 123529 | 3.12% |