当前时间：2026-05-09 08:16:49 星期六休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-08 | 28.27 | 28.56 | 0.35 | 1.24% | 28.15 | 28.86 | 43097 | 12297 | 6.09% |
| 2026-05-07 | 28.28 | 28.21 | -0.19 | -0.67% | 28.09 | 28.67 | 45632 | 12955 | 6.45% |
| 2026-05-06 | 28.13 | 28.40 | 0.27 | 0.96% | 27.85 | 28.48 | 56432 | 15920 | 7.98% |
| 2026-04-30 | 27.00 | 28.13 | 0.81 | 2.96% | 27.00 | 28.50 | 69916 | 19564 | 9.89% |
| 2026-04-29 | 25.20 | 27.32 | 1.41 | 5.44% | 24.97 | 27.98 | 86150 | 23234 | 12.18% |
| 2026-04-28 | 26.38 | 25.91 | -0.60 | -2.26% | 25.71 | 26.53 | 21541 | 5603 | 3.05% |
| 2026-04-27 | 26.40 | 26.51 | 0.24 | 0.91% | 25.89 | 26.54 | 21423 | 5626 | 3.03% |
| 2026-04-24 | 25.99 | 26.27 | 0.23 | 0.88% | 25.72 | 26.46 | 23761 | 6218 | 3.36% |
| 2026-04-23 | 26.83 | 26.04 | -0.81 | -3.02% | 25.95 | 26.99 | 30452 | 7985 | 4.31% |
| 2026-04-22 | 26.40 | 26.85 | 0.41 | 1.55% | 26.26 | 26.95 | 26161 | 6981 | 3.70% |
| 2026-04-21 | 26.28 | 26.44 | 0.03 | 0.11% | 26.20 | 26.58 | 20795 | 5489 | 2.94% |
| 2026-04-20 | 26.19 | 26.41 | 0.22 | 0.84% | 25.91 | 26.50 | 22823 | 5996 | 3.23% |
| 2026-04-17 | 25.87 | 26.19 | 0.21 | 0.81% | 25.86 | 26.22 | 22940 | 5978 | 3.24% |
| 2026-04-16 | 26.00 | 25.98 | -0.03 | -0.12% | 25.83 | 26.38 | 28113 | 7317 | 3.98% |
| 2026-04-15 | 25.40 | 26.01 | 0.71 | 2.81% | 25.09 | 26.74 | 66598 | 17333 | 9.42% |
| 2026-04-14 | 25.31 | 25.30 | 0.11 | 0.44% | 25.00 | 25.44 | 17273 | 4353 | 2.44% |
| 2026-04-13 | 25.42 | 25.19 | -0.31 | -1.22% | 25.03 | 25.48 | 16969 | 4272 | 2.40% |
| 2026-04-10 | 25.19 | 25.50 | 0.41 | 1.63% | 25.19 | 25.59 | 22003 | 5590 | 3.11% |
| 2026-04-09 | 25.26 | 25.09 | -0.26 | -1.03% | 25.01 | 25.34 | 19283 | 4850 | 2.73% |
| 2026-04-08 | 25.30 | 25.35 | 0.39 | 1.56% | 25.12 | 25.40 | 27411 | 6921 | 3.88% |
| 2026-04-07 | 24.39 | 24.96 | 0.57 | 2.34% | 24.21 | 24.96 | 24801 | 6133 | 3.51% |
| 2026-04-03 | 24.78 | 24.39 | -0.39 | -1.57% | 24.34 | 25.02 | 21017 | 5188 | 2.97% |
| 2026-04-02 | 24.96 | 24.78 | -0.17 | -0.68% | 24.62 | 25.22 | 27002 | 6715 | 3.82% |
| 2026-04-01 | 24.90 | 24.95 | 0.40 | 1.63% | 24.60 | 24.97 | 29356 | 7264 | 4.15% |
| 2026-03-31 | 24.15 | 24.55 | 0.40 | 1.66% | 24.05 | 24.77 | 39406 | 9624 | 5.57% |
| 2026-03-30 | 23.94 | 24.15 | 0.21 | 0.88% | 23.72 | 24.24 | 24769 | 5950 | 3.50% |
| 2026-03-27 | 23.60 | 23.94 | 0.45 | 1.92% | 23.28 | 23.96 | 24602 | 5843 | 3.48% |
| 2026-03-26 | 23.81 | 23.49 | -0.32 | -1.34% | 23.43 | 24.15 | 21917 | 5189 | 3.10% |
| 2026-03-25 | 23.64 | 23.81 | 0.29 | 1.23% | 23.60 | 24.08 | 26479 | 6319 | 3.74% |
| 2026-03-24 | 24.22 | 23.52 | 0.44 | 1.91% | 22.87 | 24.22 | 48666 | 11335 | 6.88% |
| 2026-03-23 | 24.18 | 23.08 | -0.47 | -2.00% | 22.88 | 25.23 | 79266 | 19218 | 11.21% |
| 2026-03-20 | 24.18 | 23.55 | -0.55 | -2.28% | 23.50 | 24.40 | 19417 | 4628 | 2.75% |
| 2026-03-19 | 24.44 | 24.10 | -0.58 | -2.35% | 23.94 | 24.60 | 19775 | 4801 | 2.80% |
| 2026-03-18 | 24.51 | 24.68 | 0.17 | 0.69% | 24.34 | 24.77 | 13169 | 3230 | 1.86% |
| 2026-03-17 | 24.92 | 24.51 | -0.35 | -1.41% | 24.46 | 25.08 | 16928 | 4195 | 2.39% |
| 2026-03-16 | 25.07 | 24.86 | -0.27 | -1.07% | 24.73 | 25.30 | 20221 | 5027 | 2.86% |
| 2026-03-13 | 24.98 | 25.13 | 0.05 | 0.20% | 24.98 | 25.64 | 19528 | 4934 | 2.76% |
| 2026-03-12 | 25.59 | 25.08 | -0.60 | -2.34% | 24.96 | 25.68 | 23021 | 5803 | 3.26% |
| 2026-03-11 | 25.80 | 25.68 | -0.12 | -0.47% | 25.65 | 26.22 | 20510 | 5311 | 2.90% |
| 2026-03-10 | 25.50 | 25.80 | 0.64 | 2.54% | 25.49 | 25.96 | 23636 | 6082 | 3.34% |
| 2026-03-09 | 25.16 | 25.16 | -0.42 | -1.64% | 24.66 | 25.32 | 26539 | 6632 | 3.75% |
| 2026-03-06 | 25.35 | 25.58 | 0.11 | 0.43% | 25.06 | 25.85 | 19461 | 4989 | 2.75% |
| 2026-03-05 | 25.47 | 25.47 | 0.34 | 1.35% | 25.31 | 25.87 | 21214 | 5424 | 3.00% |
| 2026-03-04 | 25.24 | 25.13 | -0.50 | -1.95% | 24.75 | 25.55 | 37695 | 9473 | 5.33% |
| 2026-03-03 | 27.17 | 25.63 | -1.43 | -5.28% | 25.62 | 27.38 | 41872 | 11043 | 5.92% |
| 2026-03-02 | 27.77 | 27.06 | -0.84 | -3.01% | 26.93 | 27.87 | 34667 | 9442 | 4.90% |
| 2026-02-27 | 27.86 | 27.90 | -0.17 | -0.61% | 27.63 | 27.98 | 26069 | 7240 | 3.69% |
| 2026-02-26 | 27.63 | 28.07 | 0.47 | 1.70% | 27.54 | 28.10 | 37177 | 10373 | 5.26% |
| 2026-02-25 | 27.72 | 27.60 | 0.10 | 0.36% | 27.38 | 27.85 | 29423 | 8096 | 4.16% |
| 2026-02-24 | 27.78 | 27.50 | -0.15 | -0.54% | 27.30 | 27.90 | 32610 | 8971 | 4.61% |
| 2026-02-13 | 27.27 | 27.65 | 0.17 | 0.62% | 27.27 | 27.89 | 34445 | 9525 | 4.87% |
| 2026-02-12 | 27.36 | 27.48 | 0.21 | 0.77% | 27.14 | 27.86 | 29303 | 8076 | 4.14% |
| 2026-02-11 | 27.39 | 27.27 | -0.04 | -0.15% | 27.14 | 27.50 | 21718 | 5936 | 3.07% |
| 2026-02-10 | 27.36 | 27.31 | -0.05 | -0.18% | 27.12 | 27.65 | 24235 | 6637 | 3.43% |
| 2026-02-09 | 27.50 | 27.36 | 0.53 | 1.98% | 27.10 | 27.79 | 40205 | 11049 | 5.69% |
| 2026-02-06 | 26.50 | 26.83 | 0.14 | 0.52% | 26.28 | 27.16 | 22002 | 5914 | 3.11% |
| 2026-02-05 | 27.28 | 26.69 | -0.59 | -2.16% | 26.60 | 27.28 | 25886 | 6947 | 3.66% |
| 2026-02-04 | 26.81 | 27.28 | 0.20 | 0.74% | 26.81 | 27.75 | 33500 | 9174 | 4.74% |
| 2026-02-03 | 26.37 | 27.08 | 0.94 | 3.60% | 26.05 | 27.30 | 38381 | 10280 | 5.43% |
| 2026-02-02 | 26.38 | 26.14 | -0.36 | -1.36% | 26.06 | 26.73 | 26440 | 6982 | 3.74% |
| 2026-01-30 | 26.20 | 26.50 | 0.15 | 0.57% | 25.80 | 26.61 | 34520 | 9061 | 4.88% |
| 2026-01-29 | 26.98 | 26.35 | -0.78 | -2.88% | 26.14 | 27.26 | 38987 | 10395 | 5.51% |