当前时间：2026-05-06 14:35:11 星期三交易中
| 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 | 40.30 | 38.32 | -1.50 | -3.77% | 37.31 | 40.80 | 602393 | 231645 | 15.61% |
| 2026-04-29 | 35.88 | 39.82 | 3.62 | 10.00% | 35.01 | 39.82 | 681475 | 253567 | 17.66% |
| 2026-04-28 | 39.00 | 36.20 | -2.73 | -7.01% | 35.68 | 39.20 | 671055 | 246656 | 17.39% |
| 2026-04-27 | 40.91 | 38.93 | -0.88 | -2.21% | 38.30 | 43.00 | 868378 | 345849 | 22.50% |
| 2026-04-24 | 37.30 | 39.81 | 2.81 | 7.59% | 37.25 | 40.70 | 927225 | 370305 | 24.03% |
| 2026-04-23 | 36.00 | 37.00 | 1.48 | 4.17% | 35.40 | 37.55 | 812623 | 296448 | 21.06% |
| 2026-04-22 | 35.00 | 35.52 | 0.85 | 2.45% | 32.80 | 36.30 | 777700 | 271737 | 20.15% |
| 2026-04-21 | 31.44 | 34.67 | 3.15 | 9.99% | 30.95 | 34.67 | 477065 | 160614 | 12.36% |
| 2026-04-20 | 30.92 | 31.52 | 1.35 | 4.47% | 30.57 | 32.58 | 664169 | 209325 | 17.21% |
| 2026-04-17 | 28.11 | 30.17 | 2.74 | 9.99% | 27.50 | 30.17 | 628356 | 182577 | 16.28% |
| 2026-04-16 | 27.16 | 27.43 | 0.28 | 1.03% | 26.80 | 28.19 | 407082 | 111607 | 10.55% |
| 2026-04-15 | 27.91 | 27.15 | -0.76 | -2.72% | 27.01 | 28.21 | 366730 | 100650 | 9.50% |
| 2026-04-14 | 28.58 | 27.91 | -0.23 | -0.82% | 27.62 | 28.78 | 550036 | 154165 | 14.25% |
| 2026-04-13 | 25.40 | 28.14 | 2.56 | 10.01% | 25.40 | 28.14 | 423352 | 116672 | 10.97% |
| 2026-04-10 | 25.70 | 25.58 | 0.19 | 0.75% | 25.29 | 26.66 | 366360 | 95181 | 9.49% |
| 2026-04-09 | 25.93 | 25.39 | -0.80 | -3.05% | 25.35 | 26.20 | 373501 | 95967 | 9.68% |
| 2026-04-08 | 24.99 | 26.19 | 1.95 | 8.04% | 24.86 | 26.66 | 634382 | 164094 | 16.44% |
| 2026-04-07 | 25.35 | 24.24 | -0.99 | -3.92% | 23.78 | 25.65 | 405185 | 99450 | 10.50% |
| 2026-04-03 | 25.43 | 25.23 | 0.42 | 1.69% | 24.42 | 26.30 | 451317 | 115044 | 11.70% |
| 2026-04-02 | 26.30 | 24.81 | -1.49 | -5.67% | 24.71 | 26.78 | 460479 | 117592 | 11.93% |
| 2026-04-01 | 26.85 | 26.30 | 0.38 | 1.47% | 25.15 | 27.36 | 564761 | 148429 | 14.64% |
| 2026-03-31 | 26.34 | 25.92 | -0.93 | -3.46% | 25.61 | 26.83 | 411319 | 107729 | 10.66% |
| 2026-03-30 | 26.03 | 26.85 | 0.66 | 2.52% | 25.61 | 26.96 | 597898 | 157339 | 15.49% |
| 2026-03-27 | 23.27 | 26.19 | 2.38 | 10.00% | 23.27 | 26.19 | 417172 | 104618 | 10.81% |
| 2026-03-26 | 24.76 | 23.81 | -1.57 | -6.19% | 23.76 | 25.27 | 398603 | 97125 | 10.33% |
| 2026-03-25 | 26.00 | 25.38 | -0.27 | -1.05% | 24.90 | 26.50 | 626641 | 160294 | 16.24% |
| 2026-03-24 | 25.46 | 25.65 | 1.87 | 7.86% | 24.64 | 26.16 | 776599 | 197039 | 20.13% |
| 2026-03-23 | 22.44 | 23.78 | 0.70 | 3.03% | 22.07 | 25.00 | 568195 | 134491 | 14.72% |
| 2026-03-20 | 24.49 | 23.08 | -0.92 | -3.83% | 23.00 | 24.50 | 366930 | 87101 | 9.51% |
| 2026-03-19 | 23.95 | 24.00 | -0.05 | -0.21% | 23.50 | 24.80 | 371866 | 89365 | 9.64% |
| 2026-03-18 | 23.35 | 24.05 | 1.20 | 5.25% | 23.30 | 24.18 | 438714 | 104005 | 11.37% |
| 2026-03-17 | 25.97 | 22.85 | -2.46 | -9.72% | 22.80 | 26.06 | 621350 | 147716 | 16.10% |
| 2026-03-16 | 23.60 | 25.31 | 2.30 | 10.00% | 23.60 | 25.31 | 461949 | 114018 | 11.97% |
| 2026-03-13 | 22.38 | 23.01 | -0.04 | -0.17% | 22.19 | 24.00 | 321033 | 74120 | 8.32% |
| 2026-03-12 | 22.80 | 23.05 | 0.15 | 0.66% | 22.11 | 23.20 | 317973 | 71869 | 8.24% |
| 2026-03-11 | 22.63 | 22.90 | 0.44 | 1.96% | 22.51 | 24.05 | 385845 | 89883 | 10.00% |
| 2026-03-10 | 22.33 | 22.46 | 0.40 | 1.81% | 22.06 | 22.88 | 333213 | 74782 | 8.63% |
| 2026-03-09 | 22.31 | 22.06 | -1.30 | -5.57% | 21.02 | 22.58 | 450774 | 98065 | 11.68% |
| 2026-03-06 | 23.78 | 23.36 | -0.36 | -1.52% | 23.10 | 24.54 | 508968 | 120841 | 13.19% |
| 2026-03-05 | 23.79 | 23.72 | 0.72 | 3.13% | 23.12 | 24.48 | 503764 | 119495 | 13.05% |
| 2026-03-04 | 22.00 | 23.00 | 0.00 | 0.00% | 22.00 | 23.98 | 518075 | 119864 | 13.43% |
| 2026-03-03 | 24.20 | 23.00 | -0.96 | -4.01% | 22.50 | 24.75 | 940450 | 221922 | 24.37% |
| 2026-03-02 | 21.60 | 23.96 | 2.18 | 10.01% | 21.10 | 23.96 | 759656 | 170656 | 19.69% |
| 2026-02-27 | 19.40 | 21.78 | 1.98 | 10.00% | 19.30 | 21.78 | 601735 | 126153 | 15.59% |
| 2026-02-26 | 19.04 | 19.80 | 0.60 | 3.13% | 18.95 | 19.96 | 444660 | 86462 | 11.52% |
| 2026-02-25 | 17.76 | 19.20 | 1.40 | 7.87% | 17.66 | 19.58 | 566608 | 106687 | 14.68% |
| 2026-02-24 | 17.95 | 17.80 | 0.32 | 1.83% | 17.51 | 18.17 | 270849 | 48146 | 7.02% |
| 2026-02-13 | 16.85 | 17.48 | 0.59 | 3.49% | 16.81 | 17.70 | 277791 | 48493 | 7.20% |
| 2026-02-12 | 16.72 | 16.89 | 0.16 | 0.96% | 16.64 | 16.99 | 103140 | 17393 | 2.67% |
| 2026-02-11 | 16.70 | 16.73 | 0.07 | 0.42% | 16.58 | 16.94 | 102209 | 17159 | 2.65% |
| 2026-02-10 | 16.23 | 16.66 | 0.36 | 2.21% | 16.23 | 16.88 | 155814 | 25971 | 4.04% |
| 2026-02-09 | 16.08 | 16.30 | 0.48 | 3.03% | 15.98 | 16.39 | 91674 | 14878 | 2.38% |
| 2026-02-06 | 15.75 | 15.82 | -0.04 | -0.25% | 15.66 | 15.98 | 67862 | 10748 | 1.76% |
| 2026-02-05 | 16.08 | 15.86 | -0.37 | -2.28% | 15.84 | 16.25 | 83672 | 13377 | 2.17% |
| 2026-02-04 | 16.25 | 16.23 | -0.12 | -0.73% | 16.02 | 16.36 | 73226 | 11840 | 1.90% |
| 2026-02-03 | 16.20 | 16.35 | 0.31 | 1.93% | 16.05 | 16.41 | 73421 | 11939 | 1.90% |
| 2026-02-02 | 16.10 | 16.04 | -0.05 | -0.31% | 16.02 | 16.55 | 126620 | 20653 | 3.28% |
| 2026-01-30 | 16.20 | 16.09 | -0.11 | -0.68% | 15.89 | 16.38 | 107044 | 17224 | 2.77% |
| 2026-01-29 | 16.36 | 16.20 | -0.19 | -1.16% | 16.13 | 16.73 | 123197 | 20184 | 3.19% |
| 2026-01-28 | 16.53 | 16.39 | -0.14 | -0.85% | 16.33 | 16.70 | 93110 | 15325 | 2.41% |
| 2026-01-27 | 16.30 | 16.53 | 0.14 | 0.85% | 15.77 | 16.54 | 137446 | 22240 | 3.56% |
| 2026-01-26 | 16.86 | 16.39 | -0.46 | -2.73% | 16.21 | 16.89 | 151124 | 24928 | 3.92% |