当前时间：2026-05-06 11:50:24 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-30 | 27.09 | 27.32 | 0.55 | 2.05% | 26.94 | 27.42 | 1914638 | 521842 | 0.78% |
| 2026-04-29 | 26.71 | 26.77 | 0.04 | 0.15% | 26.60 | 26.80 | 855961 | 228468 | 0.35% |
| 2026-04-28 | 26.68 | 26.73 | 0.07 | 0.26% | 26.61 | 26.78 | 700608 | 186947 | 0.29% |
| 2026-04-27 | 26.80 | 26.66 | -0.15 | -0.56% | 26.62 | 26.85 | 562599 | 150421 | 0.23% |
| 2026-04-24 | 26.91 | 26.81 | -0.14 | -0.52% | 26.75 | 26.95 | 564464 | 151449 | 0.23% |
| 2026-04-23 | 26.86 | 26.95 | 0.09 | 0.34% | 26.66 | 27.01 | 845908 | 227022 | 0.35% |
| 2026-04-22 | 27.13 | 26.86 | -0.27 | -1.00% | 26.82 | 27.13 | 741609 | 199767 | 0.30% |
| 2026-04-21 | 26.86 | 27.13 | 0.29 | 1.08% | 26.85 | 27.15 | 904432 | 244626 | 0.37% |
| 2026-04-20 | 26.41 | 26.84 | 0.46 | 1.74% | 26.41 | 26.84 | 950418 | 253819 | 0.39% |
| 2026-04-17 | 26.55 | 26.38 | -0.17 | -0.64% | 26.38 | 26.58 | 836067 | 221497 | 0.34% |
| 2026-04-16 | 26.56 | 26.55 | 0.00 | 0.00% | 26.52 | 26.70 | 719586 | 191248 | 0.29% |
| 2026-04-15 | 26.41 | 26.55 | 0.13 | 0.49% | 26.36 | 26.67 | 970566 | 257689 | 0.40% |
| 2026-04-14 | 26.42 | 26.42 | 0.00 | 0.00% | 26.32 | 26.50 | 701166 | 184897 | 0.29% |
| 2026-04-13 | 26.39 | 26.42 | 0.02 | 0.08% | 26.24 | 26.43 | 626264 | 164828 | 0.26% |
| 2026-04-10 | 26.47 | 26.40 | 0.01 | 0.04% | 26.32 | 26.50 | 665589 | 175648 | 0.27% |
| 2026-04-09 | 26.58 | 26.39 | -0.19 | -0.71% | 26.31 | 26.58 | 691285 | 182403 | 0.28% |
| 2026-04-08 | 26.52 | 26.58 | 0.10 | 0.38% | 26.39 | 26.58 | 806200 | 213824 | 0.33% |
| 2026-04-07 | 26.71 | 26.48 | -0.22 | -0.82% | 26.40 | 26.75 | 726272 | 192606 | 0.30% |
| 2026-04-03 | 27.00 | 26.70 | -0.31 | -1.15% | 26.66 | 27.00 | 656277 | 175712 | 0.27% |
| 2026-04-02 | 26.90 | 27.01 | 0.13 | 0.48% | 26.76 | 27.02 | 739849 | 198885 | 0.30% |
| 2026-04-01 | 27.12 | 26.88 | -0.16 | -0.59% | 26.84 | 27.12 | 906082 | 244021 | 0.37% |
| 2026-03-31 | 27.14 | 27.04 | -0.10 | -0.37% | 27.04 | 27.33 | 802589 | 218132 | 0.33% |
| 2026-03-30 | 27.25 | 27.14 | -0.11 | -0.40% | 27.01 | 27.25 | 692781 | 188099 | 0.28% |
| 2026-03-27 | 27.28 | 27.25 | -0.06 | -0.22% | 27.18 | 27.40 | 685517 | 186944 | 0.28% |
| 2026-03-26 | 27.19 | 27.31 | 0.10 | 0.37% | 27.10 | 27.45 | 845014 | 230529 | 0.35% |
| 2026-03-25 | 27.15 | 27.21 | 0.11 | 0.41% | 26.92 | 27.27 | 860545 | 233539 | 0.35% |
| 2026-03-24 | 26.90 | 27.10 | 0.36 | 1.35% | 26.72 | 27.13 | 910767 | 245503 | 0.37% |
| 2026-03-23 | 27.07 | 26.74 | -0.44 | -1.62% | 26.66 | 27.26 | 1757271 | 472762 | 0.72% |
| 2026-03-20 | 27.26 | 27.18 | -0.08 | -0.29% | 27.02 | 27.39 | 845555 | 229919 | 0.35% |
| 2026-03-19 | 27.27 | 27.26 | -0.03 | -0.11% | 27.20 | 27.48 | 1015258 | 277730 | 0.41% |
| 2026-03-18 | 27.48 | 27.29 | -0.20 | -0.73% | 27.24 | 27.65 | 800290 | 219146 | 0.33% |
| 2026-03-17 | 27.32 | 27.49 | 0.13 | 0.48% | 27.28 | 27.57 | 850289 | 233811 | 0.35% |
| 2026-03-16 | 27.42 | 27.36 | -0.06 | -0.22% | 27.24 | 27.50 | 872038 | 238806 | 0.36% |
| 2026-03-13 | 27.50 | 27.42 | -0.08 | -0.29% | 27.35 | 27.63 | 942776 | 259038 | 0.39% |
| 2026-03-12 | 27.32 | 27.50 | 0.20 | 0.73% | 27.16 | 27.50 | 1078962 | 295150 | 0.44% |
| 2026-03-11 | 27.15 | 27.30 | 0.15 | 0.55% | 26.95 | 27.31 | 897445 | 243924 | 0.37% |
| 2026-03-10 | 27.01 | 27.15 | -0.05 | -0.18% | 26.73 | 27.24 | 1192857 | 321709 | 0.49% |
| 2026-03-09 | 27.16 | 27.20 | 0.06 | 0.22% | 27.09 | 27.63 | 2075028 | 567481 | 0.85% |
| 2026-03-06 | 27.06 | 27.14 | 0.06 | 0.22% | 26.98 | 27.15 | 878369 | 237735 | 0.36% |
| 2026-03-05 | 26.98 | 27.08 | -0.01 | -0.04% | 26.84 | 27.24 | 1329149 | 360068 | 0.54% |
| 2026-03-04 | 26.80 | 27.09 | 0.12 | 0.44% | 26.52 | 27.19 | 1757354 | 473166 | 0.72% |
| 2026-03-03 | 26.57 | 26.97 | 0.40 | 1.51% | 26.53 | 27.10 | 2145546 | 576372 | 0.88% |
| 2026-03-02 | 26.12 | 26.57 | 0.53 | 2.04% | 26.12 | 26.65 | 1817729 | 481566 | 0.74% |
| 2026-02-27 | 26.05 | 26.04 | 0.00 | 0.00% | 26.02 | 26.18 | 919038 | 239691 | 0.38% |
| 2026-02-26 | 25.98 | 26.04 | 0.07 | 0.27% | 25.93 | 26.09 | 619772 | 161160 | 0.25% |
| 2026-02-25 | 26.08 | 25.97 | -0.08 | -0.31% | 25.95 | 26.20 | 956210 | 249246 | 0.39% |
| 2026-02-24 | 26.13 | 26.05 | 0.05 | 0.19% | 25.98 | 26.16 | 730789 | 190343 | 0.30% |
| 2026-02-13 | 26.13 | 26.00 | -0.12 | -0.46% | 25.95 | 26.18 | 715541 | 186361 | 0.29% |
| 2026-02-12 | 26.27 | 26.12 | -0.15 | -0.57% | 26.05 | 26.30 | 737342 | 192590 | 0.30% |
| 2026-02-11 | 26.58 | 26.48 | -0.09 | -0.34% | 26.41 | 26.59 | 533882 | 141280 | 0.22% |
| 2026-02-10 | 26.46 | 26.57 | 0.11 | 0.42% | 26.37 | 26.60 | 559201 | 148318 | 0.23% |
| 2026-02-09 | 26.53 | 26.46 | -0.06 | -0.23% | 26.28 | 26.57 | 678291 | 179212 | 0.28% |
| 2026-02-06 | 26.60 | 26.52 | -0.08 | -0.30% | 26.38 | 26.77 | 725627 | 192238 | 0.30% |
| 2026-02-05 | 26.42 | 26.60 | 0.22 | 0.83% | 26.35 | 26.69 | 1032448 | 273976 | 0.42% |
| 2026-02-04 | 25.97 | 26.38 | 0.38 | 1.46% | 25.95 | 26.39 | 957052 | 251216 | 0.39% |
| 2026-02-03 | 26.20 | 26.00 | -0.14 | -0.54% | 25.91 | 26.23 | 885438 | 230297 | 0.36% |
| 2026-02-02 | 26.49 | 26.14 | -0.22 | -0.83% | 26.09 | 26.55 | 1242257 | 326726 | 0.52% |
| 2026-01-30 | 26.04 | 26.36 | 0.33 | 1.27% | 26.04 | 26.57 | 2238492 | 590670 | 0.93% |
| 2026-01-29 | 25.65 | 26.03 | 0.38 | 1.48% | 25.38 | 26.20 | 2616230 | 673232 | 1.09% |
| 2026-01-28 | 25.93 | 25.65 | -0.28 | -1.08% | 25.61 | 25.94 | 2326498 | 598585 | 0.97% |
| 2026-01-27 | 25.98 | 25.93 | -0.05 | -0.19% | 25.86 | 26.14 | 1313815 | 341666 | 0.55% |
| 2026-01-26 | 26.05 | 25.98 | -0.02 | -0.08% | 25.86 | 26.28 | 2028698 | 528365 | 0.85% |