当前时间：2026-05-06 12:44:15 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 | 30.60 | 32.20 | 1.76 | 5.78% | 30.44 | 33.47 | 78733 | 25419 | 6.52% |
| 2026-04-29 | 30.01 | 30.44 | 0.55 | 1.84% | 29.96 | 30.95 | 51690 | 15803 | 4.28% |
| 2026-04-28 | 29.90 | 29.89 | -0.04 | -0.13% | 29.70 | 30.46 | 38396 | 11520 | 3.18% |
| 2026-04-27 | 29.98 | 29.93 | 0.14 | 0.47% | 29.44 | 30.39 | 43298 | 12989 | 3.59% |
| 2026-04-24 | 30.08 | 29.79 | -0.40 | -1.32% | 29.52 | 30.69 | 52347 | 15718 | 4.34% |
| 2026-04-23 | 28.64 | 30.19 | 1.34 | 4.64% | 28.64 | 31.20 | 86765 | 26296 | 7.19% |
| 2026-04-22 | 28.15 | 28.85 | 0.46 | 1.62% | 27.44 | 29.12 | 51608 | 14601 | 4.28% |
| 2026-04-21 | 29.28 | 28.39 | -0.77 | -2.64% | 28.03 | 29.28 | 41964 | 11953 | 3.48% |
| 2026-04-20 | 29.17 | 29.16 | -0.15 | -0.51% | 28.67 | 29.32 | 28507 | 8260 | 2.36% |
| 2026-04-17 | 29.28 | 29.31 | -0.11 | -0.37% | 29.00 | 29.42 | 29288 | 8563 | 2.43% |
| 2026-04-16 | 29.00 | 29.42 | 0.45 | 1.55% | 28.76 | 29.60 | 42103 | 12323 | 3.49% |
| 2026-04-15 | 28.86 | 28.97 | 0.47 | 1.65% | 28.55 | 29.50 | 46507 | 13526 | 3.85% |
| 2026-04-14 | 28.67 | 28.50 | -0.14 | -0.49% | 28.00 | 28.87 | 33195 | 9393 | 2.75% |
| 2026-04-13 | 28.49 | 28.64 | -0.17 | -0.59% | 28.35 | 29.20 | 34745 | 9974 | 2.88% |
| 2026-04-10 | 28.95 | 28.81 | 0.24 | 0.84% | 28.17 | 29.18 | 42021 | 12127 | 3.48% |
| 2026-04-09 | 28.76 | 28.57 | -0.58 | -1.99% | 28.45 | 29.76 | 57998 | 16831 | 4.81% |
| 2026-04-08 | 29.68 | 29.15 | -0.40 | -1.35% | 28.76 | 29.99 | 68063 | 19861 | 5.64% |
| 2026-04-07 | 28.68 | 29.55 | 1.32 | 4.68% | 28.17 | 30.45 | 96441 | 28349 | 7.99% |
| 2026-04-03 | 28.12 | 28.23 | 0.18 | 0.64% | 27.90 | 29.46 | 55724 | 15918 | 4.62% |
| 2026-04-02 | 28.72 | 28.05 | -0.65 | -2.26% | 27.81 | 28.78 | 45382 | 12750 | 3.76% |
| 2026-04-01 | 28.50 | 28.70 | 0.50 | 1.77% | 28.49 | 29.06 | 51942 | 14920 | 4.30% |
| 2026-03-31 | 29.10 | 28.20 | -0.46 | -1.61% | 28.07 | 29.50 | 80358 | 23067 | 6.66% |
| 2026-03-30 | 28.41 | 28.66 | 0.54 | 1.92% | 27.76 | 29.68 | 135254 | 38910 | 11.21% |
| 2026-03-27 | 25.30 | 28.12 | 2.56 | 10.02% | 25.10 | 28.12 | 63726 | 17595 | 5.28% |
| 2026-03-26 | 25.77 | 25.56 | -0.21 | -0.81% | 25.47 | 26.49 | 30119 | 7804 | 2.50% |
| 2026-03-25 | 24.94 | 25.77 | 1.39 | 5.70% | 24.53 | 26.18 | 41407 | 10635 | 3.43% |
| 2026-03-24 | 23.30 | 24.38 | 1.55 | 6.79% | 22.87 | 24.41 | 36630 | 8706 | 3.03% |
| 2026-03-23 | 24.68 | 22.83 | -2.11 | -8.46% | 22.66 | 24.68 | 38618 | 9124 | 3.20% |
| 2026-03-20 | 25.49 | 24.94 | -0.55 | -2.16% | 24.85 | 25.89 | 19712 | 4990 | 1.63% |
| 2026-03-19 | 26.20 | 25.49 | -0.84 | -3.19% | 25.30 | 26.35 | 20248 | 5223 | 1.68% |
| 2026-03-18 | 25.77 | 26.33 | 0.62 | 2.41% | 25.57 | 26.37 | 19326 | 5026 | 1.60% |
| 2026-03-17 | 26.24 | 25.71 | -0.59 | -2.24% | 25.65 | 26.45 | 20002 | 5208 | 1.66% |
| 2026-03-16 | 26.68 | 26.30 | -0.23 | -0.87% | 26.22 | 26.75 | 17048 | 4502 | 1.41% |
| 2026-03-13 | 26.90 | 26.53 | -0.42 | -1.56% | 26.25 | 27.15 | 21979 | 5884 | 1.82% |
| 2026-03-12 | 26.58 | 26.95 | 0.66 | 2.51% | 26.08 | 27.44 | 39420 | 10589 | 3.27% |
| 2026-03-11 | 26.85 | 26.29 | -0.59 | -2.19% | 26.22 | 27.39 | 37529 | 10049 | 3.11% |
| 2026-03-10 | 26.49 | 26.88 | 0.54 | 2.05% | 26.49 | 26.99 | 19622 | 5265 | 1.63% |
| 2026-03-09 | 26.10 | 26.34 | 0.00 | 0.00% | 25.81 | 26.40 | 18697 | 4884 | 1.55% |
| 2026-03-06 | 25.75 | 26.34 | 0.38 | 1.46% | 25.64 | 26.40 | 14383 | 3777 | 1.19% |
| 2026-03-05 | 26.18 | 25.96 | 0.28 | 1.09% | 25.80 | 26.35 | 17635 | 4602 | 1.46% |
| 2026-03-04 | 25.40 | 25.68 | 0.13 | 0.51% | 25.10 | 26.00 | 25802 | 6606 | 2.14% |
| 2026-03-03 | 26.28 | 25.55 | -0.73 | -2.78% | 25.34 | 26.76 | 30573 | 7982 | 2.53% |
| 2026-03-02 | 26.61 | 26.28 | -0.83 | -3.06% | 26.00 | 26.94 | 35436 | 9364 | 2.94% |
| 2026-02-27 | 27.02 | 27.11 | -0.03 | -0.11% | 26.90 | 27.45 | 22672 | 6131 | 1.88% |
| 2026-02-26 | 26.59 | 27.14 | 0.53 | 1.99% | 26.56 | 27.18 | 27787 | 7476 | 2.30% |
| 2026-02-25 | 27.18 | 26.61 | -0.57 | -2.10% | 26.47 | 27.21 | 38205 | 10195 | 3.17% |
| 2026-02-24 | 26.21 | 27.18 | 1.32 | 5.10% | 26.02 | 27.66 | 61647 | 16726 | 5.11% |
| 2026-02-13 | 25.83 | 25.86 | -0.09 | -0.35% | 25.70 | 26.46 | 21267 | 5547 | 1.76% |
| 2026-02-12 | 25.78 | 25.95 | 0.19 | 0.74% | 25.75 | 26.59 | 35856 | 9383 | 2.97% |
| 2026-02-11 | 25.74 | 25.76 | 0.32 | 1.26% | 25.23 | 26.18 | 34557 | 8928 | 2.86% |
| 2026-02-10 | 25.10 | 25.44 | 0.38 | 1.52% | 25.10 | 26.55 | 46974 | 12128 | 3.89% |
| 2026-02-09 | 25.19 | 25.06 | 0.16 | 0.64% | 24.84 | 25.26 | 14038 | 3513 | 1.16% |
| 2026-02-06 | 24.70 | 24.90 | 0.12 | 0.48% | 24.58 | 25.08 | 12919 | 3213 | 1.07% |
| 2026-02-05 | 24.70 | 24.78 | -0.06 | -0.24% | 24.68 | 25.16 | 14531 | 3617 | 1.20% |
| 2026-02-04 | 24.39 | 24.84 | 0.45 | 1.85% | 24.38 | 24.90 | 17000 | 4204 | 1.41% |
| 2026-02-03 | 24.29 | 24.39 | 0.19 | 0.79% | 24.11 | 24.62 | 17140 | 4179 | 1.42% |
| 2026-02-02 | 24.45 | 24.20 | -0.08 | -0.33% | 24.12 | 24.77 | 25388 | 6215 | 2.10% |
| 2026-01-30 | 24.27 | 24.28 | 0.01 | 0.04% | 23.80 | 24.39 | 23038 | 5544 | 1.91% |
| 2026-01-29 | 23.90 | 24.27 | 0.16 | 0.66% | 23.70 | 24.54 | 27896 | 6742 | 2.31% |
| 2026-01-28 | 24.52 | 24.11 | -0.51 | -2.07% | 23.96 | 24.70 | 16775 | 4064 | 1.39% |
| 2026-01-27 | 24.67 | 24.62 | -0.13 | -0.53% | 23.71 | 24.84 | 24598 | 5962 | 2.04% |
| 2026-01-26 | 24.99 | 24.75 | -0.24 | -0.96% | 24.36 | 25.08 | 20628 | 5095 | 1.71% |