当前时间：2026-05-08 06:52:51 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 | 26.05 | 25.86 | -0.19 | -0.73% | 25.80 | 26.08 | 12410 | 3211 | 3.00% |
| 2026-05-06 | 25.89 | 26.05 | 0.02 | 0.08% | 25.85 | 26.57 | 12840 | 3350 | 3.11% |
| 2026-04-30 | 25.36 | 26.03 | -0.63 | -2.36% | 25.36 | 26.32 | 27621 | 7091 | 6.68% |
| 2026-04-29 | 27.67 | 26.66 | -1.01 | -3.65% | 26.47 | 30.39 | 58890 | 16380 | 14.25% |
| 2026-04-28 | 27.43 | 27.67 | 0.15 | 0.55% | 27.28 | 27.73 | 16751 | 4613 | 4.05% |
| 2026-04-27 | 26.70 | 27.52 | 0.84 | 3.15% | 26.59 | 27.86 | 29860 | 8174 | 7.22% |
| 2026-04-24 | 25.35 | 26.68 | 1.22 | 4.79% | 25.09 | 26.76 | 26679 | 6985 | 6.45% |
| 2026-04-23 | 25.67 | 25.46 | -0.30 | -1.16% | 25.38 | 25.80 | 7574 | 1932 | 1.83% |
| 2026-04-22 | 26.16 | 25.76 | -0.27 | -1.04% | 25.75 | 26.16 | 4862 | 1256 | 1.18% |
| 2026-04-21 | 25.93 | 26.03 | 0.08 | 0.31% | 25.85 | 26.20 | 5007 | 1302 | 1.21% |
| 2026-04-20 | 25.90 | 25.95 | 0.15 | 0.58% | 25.78 | 26.07 | 6755 | 1753 | 1.63% |
| 2026-04-17 | 26.08 | 25.80 | -0.18 | -0.69% | 25.73 | 26.08 | 4855 | 1255 | 1.17% |
| 2026-04-16 | 25.89 | 25.98 | 0.08 | 0.31% | 25.73 | 26.08 | 5491 | 1425 | 1.33% |
| 2026-04-15 | 25.90 | 25.90 | 0.12 | 0.47% | 25.77 | 26.02 | 6724 | 1740 | 1.63% |
| 2026-04-14 | 25.95 | 25.78 | -0.05 | -0.19% | 25.59 | 26.10 | 7321 | 1886 | 1.77% |
| 2026-04-13 | 25.99 | 25.83 | -0.09 | -0.35% | 25.70 | 26.18 | 5817 | 1502 | 1.41% |
| 2026-04-10 | 26.98 | 25.92 | 0.22 | 0.86% | 25.92 | 26.99 | 12253 | 3212 | 2.96% |
| 2026-04-09 | 25.94 | 25.70 | -0.22 | -0.85% | 25.39 | 25.98 | 8117 | 2079 | 1.96% |
| 2026-04-08 | 25.71 | 25.92 | 0.40 | 1.57% | 25.71 | 26.08 | 5777 | 1497 | 1.40% |
| 2026-04-07 | 25.29 | 25.52 | 0.30 | 1.19% | 25.00 | 25.76 | 7063 | 1801 | 1.71% |
| 2026-04-03 | 26.09 | 25.22 | -0.82 | -3.15% | 25.22 | 26.09 | 6340 | 1621 | 1.53% |
| 2026-04-02 | 26.18 | 26.04 | -0.13 | -0.50% | 25.84 | 26.34 | 7208 | 1881 | 1.74% |
| 2026-04-01 | 25.90 | 26.17 | 0.50 | 1.95% | 25.70 | 26.25 | 7691 | 2000 | 1.86% |
| 2026-03-31 | 25.87 | 25.67 | -0.10 | -0.39% | 25.55 | 26.05 | 5516 | 1426 | 1.33% |
| 2026-03-30 | 25.40 | 25.77 | 0.34 | 1.34% | 25.18 | 25.79 | 6748 | 1723 | 1.63% |
| 2026-03-27 | 25.38 | 25.43 | 0.16 | 0.63% | 25.01 | 25.45 | 5633 | 1426 | 1.36% |
| 2026-03-26 | 25.49 | 25.27 | -0.32 | -1.25% | 25.18 | 25.77 | 4042 | 1027 | 0.98% |
| 2026-03-25 | 25.53 | 25.59 | 0.06 | 0.24% | 25.48 | 25.71 | 4770 | 1220 | 1.15% |
| 2026-03-24 | 25.00 | 25.53 | 0.85 | 3.44% | 24.80 | 25.56 | 9055 | 2289 | 2.19% |
| 2026-03-23 | 26.48 | 24.68 | -1.80 | -6.80% | 24.55 | 26.48 | 12221 | 3096 | 2.96% |
| 2026-03-20 | 27.00 | 26.48 | -0.53 | -1.96% | 26.38 | 27.19 | 7575 | 2022 | 1.83% |
| 2026-03-19 | 27.40 | 27.01 | -0.31 | -1.13% | 26.95 | 27.40 | 5674 | 1537 | 1.37% |
| 2026-03-18 | 27.18 | 27.32 | 0.14 | 0.52% | 27.00 | 27.34 | 4751 | 1291 | 1.15% |
| 2026-03-17 | 27.28 | 27.18 | -0.11 | -0.40% | 27.15 | 27.47 | 5928 | 1619 | 1.43% |
| 2026-03-16 | 27.34 | 27.29 | 0.19 | 0.70% | 27.05 | 27.34 | 4320 | 1175 | 1.05% |
| 2026-03-13 | 27.09 | 27.10 | 0.00 | 0.00% | 27.00 | 27.30 | 7487 | 2033 | 1.81% |
| 2026-03-12 | 27.28 | 27.10 | -0.06 | -0.22% | 27.05 | 27.28 | 4821 | 1308 | 1.17% |
| 2026-03-11 | 27.33 | 27.16 | -0.12 | -0.44% | 27.08 | 27.36 | 4521 | 1230 | 1.09% |
| 2026-03-10 | 27.00 | 27.28 | 0.44 | 1.64% | 26.90 | 27.34 | 4650 | 1263 | 1.12% |
| 2026-03-09 | 26.95 | 26.84 | -0.32 | -1.18% | 26.69 | 27.11 | 5337 | 1433 | 1.29% |
| 2026-03-06 | 26.83 | 27.16 | 0.36 | 1.34% | 26.76 | 27.19 | 5104 | 1380 | 1.23% |
| 2026-03-05 | 26.80 | 26.80 | 0.12 | 0.45% | 26.72 | 26.98 | 4074 | 1093 | 0.99% |
| 2026-03-04 | 26.89 | 26.68 | -0.22 | -0.82% | 26.65 | 27.10 | 5384 | 1443 | 1.30% |
| 2026-03-03 | 27.40 | 26.90 | -0.51 | -1.86% | 26.86 | 27.66 | 10664 | 2892 | 2.58% |
| 2026-03-02 | 27.82 | 27.41 | -0.60 | -2.14% | 27.30 | 27.93 | 7654 | 2109 | 1.85% |
| 2026-02-27 | 27.98 | 28.01 | 0.08 | 0.29% | 27.82 | 28.05 | 4772 | 1331 | 1.15% |
| 2026-02-26 | 28.20 | 27.93 | -0.27 | -0.96% | 27.91 | 28.20 | 5566 | 1560 | 1.35% |
| 2026-02-25 | 27.98 | 28.20 | 0.24 | 0.86% | 27.90 | 28.35 | 6605 | 1854 | 1.60% |
| 2026-02-24 | 27.90 | 27.96 | 0.08 | 0.29% | 27.72 | 28.08 | 5146 | 1434 | 1.24% |
| 2026-02-13 | 27.80 | 27.88 | 0.06 | 0.22% | 27.79 | 28.05 | 7212 | 2014 | 1.74% |
| 2026-02-12 | 28.29 | 27.82 | -0.50 | -1.77% | 27.82 | 28.32 | 12590 | 3525 | 3.05% |
| 2026-02-11 | 28.49 | 28.32 | -0.13 | -0.46% | 28.31 | 28.49 | 4641 | 1315 | 1.12% |
| 2026-02-10 | 28.55 | 28.45 | -0.06 | -0.21% | 28.42 | 28.56 | 6500 | 1851 | 1.57% |
| 2026-02-09 | 28.58 | 28.51 | 0.05 | 0.18% | 28.40 | 28.61 | 8322 | 2370 | 2.01% |
| 2026-02-06 | 28.42 | 28.46 | 0.18 | 0.64% | 28.27 | 28.54 | 8800 | 2504 | 2.13% |
| 2026-02-05 | 28.40 | 28.28 | -0.13 | -0.46% | 28.25 | 28.51 | 6153 | 1744 | 1.49% |
| 2026-02-04 | 28.35 | 28.41 | 0.20 | 0.71% | 28.13 | 28.41 | 5388 | 1525 | 1.30% |
| 2026-02-03 | 28.19 | 28.21 | 0.14 | 0.50% | 28.01 | 28.27 | 6207 | 1747 | 1.50% |
| 2026-02-02 | 28.28 | 28.07 | -0.25 | -0.88% | 28.05 | 28.42 | 6877 | 1943 | 1.66% |
| 2026-01-30 | 28.23 | 28.32 | -0.10 | -0.35% | 28.00 | 28.44 | 7376 | 2084 | 1.78% |
| 2026-01-29 | 28.22 | 28.42 | 0.06 | 0.21% | 28.21 | 28.50 | 8280 | 2345 | 2.00% |
| 2026-01-28 | 28.80 | 28.36 | -0.47 | -1.63% | 28.28 | 28.80 | 12575 | 3577 | 3.04% |