当前时间：2026-05-08 12:30:07 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 | 26.68 | 26.58 | -0.12 | -0.45% | 26.47 | 26.83 | 53904 | 14312 | 1.41% |
| 2026-05-06 | 26.26 | 26.70 | 0.54 | 2.06% | 26.02 | 26.98 | 106467 | 28367 | 2.79% |
| 2026-04-30 | 26.18 | 26.16 | 0.00 | 0.00% | 25.78 | 26.51 | 172599 | 45214 | 4.53% |
| 2026-04-29 | 24.96 | 26.16 | 2.38 | 10.01% | 24.96 | 26.16 | 169698 | 44048 | 4.45% |
| 2026-04-28 | 23.80 | 23.78 | -0.24 | -1.00% | 23.63 | 24.04 | 32740 | 7781 | 0.86% |
| 2026-04-27 | 23.88 | 24.02 | 0.04 | 0.17% | 23.78 | 24.06 | 22279 | 5332 | 0.58% |
| 2026-04-24 | 24.15 | 23.98 | -0.28 | -1.15% | 23.92 | 24.30 | 25027 | 6013 | 0.66% |
| 2026-04-23 | 24.48 | 24.26 | -0.30 | -1.22% | 24.23 | 24.56 | 26724 | 6505 | 0.70% |
| 2026-04-22 | 24.30 | 24.56 | 0.12 | 0.49% | 24.28 | 24.59 | 20518 | 5022 | 0.54% |
| 2026-04-21 | 24.57 | 24.44 | -0.17 | -0.69% | 24.30 | 24.62 | 22083 | 5389 | 0.58% |
| 2026-04-20 | 24.46 | 24.61 | 0.13 | 0.53% | 24.41 | 24.73 | 29636 | 7296 | 0.78% |
| 2026-04-17 | 24.28 | 24.48 | 0.14 | 0.58% | 24.17 | 24.54 | 34274 | 8361 | 0.90% |
| 2026-04-16 | 24.28 | 24.34 | 0.05 | 0.21% | 24.16 | 24.36 | 32832 | 7962 | 0.86% |
| 2026-04-15 | 24.45 | 24.29 | -0.06 | -0.25% | 24.21 | 24.45 | 31001 | 7538 | 0.81% |
| 2026-04-14 | 24.68 | 24.35 | -0.22 | -0.90% | 24.04 | 24.72 | 55798 | 13526 | 1.46% |
| 2026-04-13 | 25.16 | 24.57 | -1.51 | -5.79% | 24.40 | 25.30 | 83624 | 20670 | 2.19% |
| 2026-04-10 | 25.72 | 26.08 | 0.46 | 1.80% | 25.72 | 26.17 | 34883 | 9086 | 0.91% |
| 2026-04-09 | 25.90 | 25.62 | -0.40 | -1.54% | 25.59 | 25.98 | 23558 | 6065 | 0.62% |
| 2026-04-08 | 25.91 | 26.02 | 0.62 | 2.44% | 25.80 | 26.05 | 35475 | 9205 | 0.93% |
| 2026-04-07 | 25.53 | 25.40 | -0.13 | -0.51% | 25.31 | 25.77 | 17350 | 4422 | 0.46% |
| 2026-04-03 | 25.82 | 25.53 | -0.29 | -1.12% | 25.49 | 25.93 | 17425 | 4481 | 0.46% |
| 2026-04-02 | 25.73 | 25.82 | -0.06 | -0.23% | 25.70 | 25.94 | 20946 | 5410 | 0.55% |
| 2026-04-01 | 26.08 | 25.88 | 0.07 | 0.27% | 25.72 | 26.14 | 23003 | 5947 | 0.60% |
| 2026-03-31 | 25.63 | 25.81 | 0.16 | 0.62% | 25.58 | 26.15 | 32743 | 8492 | 0.86% |
| 2026-03-30 | 25.01 | 25.65 | 0.44 | 1.75% | 24.91 | 25.88 | 30312 | 7729 | 0.80% |
| 2026-03-27 | 24.75 | 25.21 | 0.50 | 2.02% | 24.50 | 25.25 | 23747 | 5925 | 0.62% |
| 2026-03-26 | 24.79 | 24.71 | -0.06 | -0.24% | 24.59 | 24.91 | 18742 | 4638 | 0.49% |
| 2026-03-25 | 24.42 | 24.77 | 0.43 | 1.77% | 24.42 | 24.84 | 22464 | 5547 | 0.59% |
| 2026-03-24 | 24.21 | 24.34 | 0.47 | 1.97% | 23.90 | 24.37 | 28911 | 6985 | 0.76% |
| 2026-03-23 | 25.00 | 23.87 | -1.58 | -6.21% | 23.75 | 25.06 | 60767 | 14696 | 1.59% |
| 2026-03-20 | 25.76 | 25.45 | -0.30 | -1.17% | 25.42 | 25.90 | 34613 | 8866 | 0.91% |
| 2026-03-19 | 26.42 | 25.75 | -0.58 | -2.20% | 25.70 | 26.42 | 38988 | 10111 | 1.02% |
| 2026-03-18 | 26.66 | 26.33 | -0.30 | -1.13% | 26.18 | 26.70 | 39542 | 10414 | 1.04% |
| 2026-03-17 | 26.25 | 26.63 | 0.38 | 1.45% | 26.18 | 27.18 | 66776 | 17818 | 1.75% |
| 2026-03-16 | 26.18 | 26.25 | 0.05 | 0.19% | 25.99 | 26.28 | 23603 | 6174 | 0.62% |
| 2026-03-13 | 26.00 | 26.20 | 0.07 | 0.27% | 26.00 | 26.40 | 29614 | 7774 | 0.78% |
| 2026-03-12 | 26.26 | 26.13 | -0.20 | -0.76% | 26.01 | 26.37 | 23104 | 6050 | 0.61% |
| 2026-03-11 | 26.54 | 26.33 | -0.22 | -0.83% | 26.26 | 26.54 | 29535 | 7786 | 0.77% |
| 2026-03-10 | 26.09 | 26.55 | 0.56 | 2.15% | 26.00 | 26.55 | 31209 | 8246 | 0.82% |
| 2026-03-09 | 26.22 | 25.99 | -0.23 | -0.88% | 25.72 | 26.22 | 31720 | 8206 | 0.83% |
| 2026-03-06 | 25.80 | 26.22 | 0.26 | 1.00% | 25.78 | 26.29 | 21294 | 5573 | 0.56% |
| 2026-03-05 | 25.62 | 25.96 | 0.51 | 2.00% | 25.62 | 26.09 | 32039 | 8291 | 0.84% |
| 2026-03-04 | 25.90 | 25.45 | -0.55 | -2.12% | 25.32 | 26.09 | 50582 | 12986 | 1.33% |
| 2026-03-03 | 26.82 | 26.00 | -0.79 | -2.95% | 25.89 | 26.98 | 60352 | 15907 | 1.58% |
| 2026-03-02 | 26.88 | 26.79 | -0.24 | -0.89% | 26.55 | 27.02 | 50665 | 13551 | 1.33% |
| 2026-02-27 | 27.01 | 27.03 | 0.02 | 0.07% | 26.85 | 27.08 | 25843 | 6972 | 0.68% |
| 2026-02-26 | 26.85 | 27.01 | 0.24 | 0.90% | 26.70 | 27.09 | 41535 | 11180 | 1.09% |
| 2026-02-25 | 26.97 | 26.77 | -0.09 | -0.34% | 26.72 | 26.98 | 39290 | 10545 | 1.03% |
| 2026-02-24 | 26.76 | 26.86 | 0.32 | 1.21% | 26.58 | 26.90 | 33011 | 8841 | 0.87% |
| 2026-02-13 | 26.69 | 26.54 | -0.14 | -0.52% | 26.49 | 26.80 | 26044 | 6949 | 0.68% |
| 2026-02-12 | 26.83 | 26.68 | -0.12 | -0.45% | 26.50 | 26.89 | 37190 | 9912 | 0.98% |
| 2026-02-11 | 26.56 | 26.80 | 0.28 | 1.06% | 26.45 | 26.98 | 40623 | 10864 | 1.07% |
| 2026-02-10 | 26.46 | 26.52 | 0.11 | 0.42% | 26.29 | 26.57 | 25897 | 6849 | 0.68% |
| 2026-02-09 | 26.30 | 26.41 | 0.33 | 1.27% | 26.15 | 26.42 | 36047 | 9495 | 0.95% |
| 2026-02-06 | 26.12 | 26.08 | -0.23 | -0.87% | 25.78 | 26.27 | 40122 | 10462 | 1.05% |
| 2026-02-05 | 26.00 | 26.31 | 0.18 | 0.69% | 25.95 | 26.65 | 41361 | 10904 | 1.08% |
| 2026-02-04 | 26.30 | 26.13 | 0.09 | 0.35% | 25.89 | 26.33 | 34982 | 9118 | 0.92% |
| 2026-02-03 | 26.00 | 26.04 | 0.29 | 1.13% | 25.67 | 26.04 | 36815 | 9540 | 0.97% |
| 2026-02-02 | 26.10 | 25.75 | -0.57 | -2.17% | 25.75 | 26.34 | 52920 | 13793 | 1.39% |
| 2026-01-30 | 26.10 | 26.32 | 0.10 | 0.38% | 25.90 | 26.40 | 55828 | 14588 | 1.46% |
| 2026-01-29 | 26.58 | 26.22 | -0.48 | -1.80% | 26.08 | 26.66 | 62961 | 16562 | 1.65% |
| 2026-01-28 | 27.30 | 26.70 | -0.60 | -2.20% | 26.62 | 27.31 | 76885 | 20603 | 2.02% |