当前时间：2026-05-08 12:27:53 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 | 25.65 | 25.85 | 0.53 | 2.09% | 25.21 | 25.94 | 129711 | 33231 | 3.39% |
| 2026-05-06 | 25.31 | 25.32 | 0.45 | 1.81% | 25.16 | 26.00 | 149929 | 38362 | 3.91% |
| 2026-04-30 | 24.45 | 24.87 | -0.40 | -1.58% | 24.40 | 25.10 | 176079 | 43547 | 4.60% |
| 2026-04-29 | 24.65 | 25.27 | 0.49 | 1.98% | 24.40 | 25.40 | 138206 | 34520 | 3.61% |
| 2026-04-28 | 23.67 | 24.78 | -1.52 | -5.78% | 23.67 | 25.43 | 265292 | 65017 | 6.93% |
| 2026-04-27 | 25.93 | 26.30 | 0.39 | 1.51% | 25.92 | 26.49 | 125475 | 33022 | 3.28% |
| 2026-04-24 | 25.62 | 25.91 | 0.04 | 0.15% | 25.62 | 26.25 | 89636 | 23213 | 2.34% |
| 2026-04-23 | 26.41 | 25.87 | -0.44 | -1.67% | 25.79 | 26.45 | 99882 | 26047 | 2.61% |
| 2026-04-22 | 26.05 | 26.31 | 0.13 | 0.50% | 26.00 | 26.34 | 98180 | 25739 | 2.56% |
| 2026-04-21 | 25.89 | 26.18 | 0.17 | 0.65% | 25.60 | 26.42 | 114753 | 29811 | 3.00% |
| 2026-04-20 | 25.62 | 26.01 | 0.40 | 1.56% | 25.35 | 26.35 | 125554 | 32529 | 3.28% |
| 2026-04-17 | 25.19 | 25.61 | 0.25 | 0.99% | 25.12 | 25.65 | 90211 | 22951 | 2.36% |
| 2026-04-16 | 25.48 | 25.36 | -0.05 | -0.20% | 25.13 | 25.52 | 81110 | 20526 | 2.12% |
| 2026-04-15 | 25.67 | 25.41 | -0.18 | -0.70% | 25.31 | 25.85 | 77321 | 19750 | 2.02% |
| 2026-04-14 | 25.45 | 25.59 | 0.38 | 1.51% | 25.30 | 25.69 | 82261 | 20994 | 2.15% |
| 2026-04-13 | 25.04 | 25.21 | -0.11 | -0.43% | 25.02 | 25.38 | 59230 | 14917 | 1.55% |
| 2026-04-10 | 25.29 | 25.32 | 0.25 | 1.00% | 25.25 | 25.74 | 83209 | 21141 | 2.17% |
| 2026-04-09 | 24.90 | 25.07 | -0.13 | -0.52% | 24.77 | 25.39 | 81311 | 20445 | 2.12% |
| 2026-04-08 | 24.68 | 25.20 | 1.07 | 4.43% | 24.56 | 25.20 | 100077 | 24915 | 2.61% |
| 2026-04-07 | 23.70 | 24.13 | 0.72 | 3.08% | 23.63 | 24.27 | 78330 | 18865 | 2.05% |
| 2026-04-03 | 23.77 | 23.41 | -0.21 | -0.89% | 23.41 | 23.79 | 49231 | 11605 | 1.29% |
| 2026-04-02 | 24.42 | 23.62 | -0.94 | -3.83% | 23.45 | 24.53 | 86706 | 20700 | 2.26% |
| 2026-04-01 | 24.56 | 24.56 | 0.44 | 1.82% | 24.30 | 24.73 | 63315 | 15546 | 1.65% |
| 2026-03-31 | 24.70 | 24.12 | -0.71 | -2.86% | 24.08 | 24.90 | 67721 | 16555 | 1.77% |
| 2026-03-30 | 24.60 | 24.83 | -0.13 | -0.52% | 24.33 | 24.93 | 58264 | 14373 | 1.52% |
| 2026-03-27 | 24.00 | 24.96 | 0.54 | 2.21% | 23.98 | 25.14 | 67016 | 16583 | 1.75% |
| 2026-03-26 | 25.06 | 24.42 | -0.64 | -2.55% | 24.35 | 25.06 | 55809 | 13771 | 1.46% |
| 2026-03-25 | 24.80 | 25.06 | 0.42 | 1.70% | 24.80 | 25.37 | 84807 | 21268 | 2.21% |
| 2026-03-24 | 24.55 | 24.64 | 0.50 | 2.07% | 23.80 | 24.68 | 85370 | 20672 | 2.23% |
| 2026-03-23 | 24.92 | 24.14 | -1.27 | -5.00% | 23.98 | 25.21 | 112203 | 27601 | 2.93% |
| 2026-03-20 | 26.11 | 25.41 | -0.65 | -2.49% | 25.40 | 26.44 | 95970 | 24910 | 2.51% |
| 2026-03-19 | 26.51 | 26.06 | -0.81 | -3.01% | 25.93 | 26.60 | 82414 | 21605 | 2.15% |
| 2026-03-18 | 26.51 | 26.87 | 0.37 | 1.40% | 26.41 | 26.90 | 76436 | 20401 | 2.00% |
| 2026-03-17 | 27.12 | 26.50 | -0.75 | -2.75% | 26.47 | 27.12 | 88719 | 23764 | 2.32% |
| 2026-03-16 | 26.21 | 27.25 | 0.90 | 3.42% | 25.95 | 27.25 | 123356 | 33016 | 3.22% |
| 2026-03-13 | 26.21 | 26.35 | -0.16 | -0.60% | 26.15 | 26.88 | 65300 | 17299 | 1.71% |
| 2026-03-12 | 26.80 | 26.51 | -0.43 | -1.60% | 26.39 | 27.00 | 67425 | 17961 | 1.76% |
| 2026-03-11 | 27.19 | 26.94 | -0.18 | -0.66% | 26.81 | 27.35 | 74383 | 20115 | 1.94% |
| 2026-03-10 | 26.69 | 27.12 | 0.83 | 3.16% | 26.67 | 27.12 | 98501 | 26539 | 2.57% |
| 2026-03-09 | 26.65 | 26.29 | -0.73 | -2.70% | 25.46 | 26.65 | 138659 | 35970 | 3.62% |
| 2026-03-06 | 26.70 | 27.02 | 0.14 | 0.52% | 26.65 | 27.12 | 71406 | 19266 | 1.86% |
| 2026-03-05 | 27.25 | 26.88 | 0.07 | 0.26% | 26.71 | 27.55 | 101792 | 27601 | 2.66% |
| 2026-03-04 | 26.60 | 26.81 | -0.25 | -0.92% | 26.55 | 27.40 | 104605 | 28228 | 2.73% |
| 2026-03-03 | 28.43 | 27.06 | -1.30 | -4.58% | 27.01 | 28.85 | 155571 | 43181 | 4.06% |
| 2026-03-02 | 28.54 | 28.36 | -0.79 | -2.71% | 28.30 | 29.06 | 133145 | 38030 | 3.48% |
| 2026-02-27 | 29.03 | 29.15 | -0.20 | -0.68% | 28.66 | 29.20 | 126000 | 36544 | 3.29% |
| 2026-02-26 | 28.74 | 29.35 | 0.60 | 2.09% | 28.33 | 29.35 | 198070 | 57340 | 5.17% |
| 2026-02-25 | 28.37 | 28.75 | 0.43 | 1.52% | 28.21 | 28.86 | 134193 | 38379 | 3.50% |
| 2026-02-24 | 28.30 | 28.32 | 0.35 | 1.25% | 27.84 | 28.50 | 100402 | 28346 | 2.62% |
| 2026-02-13 | 27.71 | 27.97 | 0.05 | 0.18% | 27.71 | 28.38 | 110107 | 30920 | 2.88% |
| 2026-02-12 | 27.66 | 27.92 | 0.34 | 1.23% | 27.53 | 28.00 | 95211 | 26451 | 2.49% |
| 2026-02-11 | 27.75 | 27.58 | -0.18 | -0.65% | 27.55 | 27.87 | 65679 | 18185 | 1.72% |
| 2026-02-10 | 27.90 | 27.76 | -0.20 | -0.72% | 27.76 | 28.02 | 78388 | 21828 | 2.05% |
| 2026-02-09 | 27.60 | 27.96 | 0.66 | 2.42% | 27.53 | 27.97 | 115992 | 32217 | 3.03% |
| 2026-02-06 | 27.28 | 27.30 | -0.17 | -0.62% | 27.13 | 27.66 | 84588 | 23222 | 2.21% |
| 2026-02-05 | 27.50 | 27.47 | -0.23 | -0.83% | 27.22 | 27.63 | 99168 | 27199 | 2.59% |
| 2026-02-04 | 27.65 | 27.70 | -0.19 | -0.68% | 27.35 | 27.85 | 98607 | 27205 | 2.57% |
| 2026-02-03 | 27.43 | 27.89 | 0.71 | 2.61% | 27.35 | 27.92 | 125599 | 34749 | 3.28% |
| 2026-02-02 | 28.00 | 27.18 | -0.99 | -3.51% | 27.08 | 28.10 | 162663 | 44981 | 4.25% |
| 2026-01-30 | 28.31 | 28.17 | -0.35 | -1.23% | 27.69 | 28.60 | 195840 | 55039 | 5.11% |
| 2026-01-29 | 28.99 | 28.52 | -0.49 | -1.69% | 28.50 | 29.66 | 248831 | 72260 | 6.50% |
| 2026-01-28 | 28.80 | 29.01 | -0.11 | -0.38% | 28.62 | 29.67 | 328242 | 95536 | 8.57% |