当前时间：2026-05-08 20:22:32 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-08 | 33.17 | 33.97 | 1.34 | 4.11% | 32.80 | 34.68 | 388695 | 131439 | 10.16% |
| 2026-05-07 | 30.66 | 32.63 | 2.97 | 10.01% | 30.66 | 32.63 | 161379 | 51527 | 4.22% |
| 2026-05-06 | 28.80 | 29.66 | 1.44 | 5.10% | 28.53 | 30.17 | 162497 | 48131 | 4.25% |
| 2026-04-30 | 29.08 | 28.22 | -0.98 | -3.36% | 28.20 | 29.55 | 135541 | 38647 | 3.54% |
| 2026-04-29 | 29.46 | 29.20 | -0.26 | -0.88% | 28.85 | 29.90 | 113726 | 33432 | 2.97% |
| 2026-04-28 | 30.08 | 29.46 | -0.71 | -2.35% | 29.13 | 30.33 | 159257 | 47082 | 4.16% |
| 2026-04-27 | 30.38 | 30.17 | 0.39 | 1.31% | 29.98 | 30.89 | 183581 | 55818 | 4.80% |
| 2026-04-24 | 29.87 | 29.78 | -0.76 | -2.49% | 29.31 | 30.46 | 203194 | 60655 | 5.31% |
| 2026-04-23 | 30.00 | 30.54 | 0.24 | 0.79% | 29.33 | 30.96 | 298644 | 90397 | 7.81% |
| 2026-04-22 | 29.00 | 30.30 | 1.13 | 3.87% | 28.45 | 30.72 | 269868 | 80345 | 7.05% |
| 2026-04-21 | 28.79 | 29.17 | 0.52 | 1.82% | 28.20 | 29.77 | 215845 | 63093 | 5.64% |
| 2026-04-20 | 27.55 | 28.65 | 1.84 | 6.86% | 27.35 | 29.18 | 268883 | 76331 | 7.03% |
| 2026-04-17 | 26.09 | 26.81 | 0.38 | 1.44% | 26.01 | 28.11 | 152944 | 41519 | 4.00% |
| 2026-04-16 | 26.88 | 26.43 | -0.85 | -3.12% | 26.13 | 27.00 | 156312 | 41242 | 4.09% |
| 2026-04-15 | 27.99 | 27.28 | -0.39 | -1.41% | 27.10 | 28.57 | 143112 | 39691 | 3.74% |
| 2026-04-14 | 27.50 | 27.67 | 0.19 | 0.69% | 26.99 | 28.10 | 146138 | 40426 | 3.82% |
| 2026-04-13 | 26.58 | 27.48 | 0.27 | 0.99% | 26.47 | 27.85 | 158557 | 43262 | 4.14% |
| 2026-04-10 | 27.97 | 27.21 | -0.67 | -2.40% | 27.10 | 28.05 | 183934 | 50531 | 4.81% |
| 2026-04-09 | 27.33 | 27.88 | 0.00 | 0.00% | 26.56 | 28.12 | 225767 | 61484 | 5.90% |
| 2026-04-08 | 27.22 | 27.88 | 0.08 | 0.29% | 26.44 | 28.34 | 301605 | 82433 | 7.88% |
| 2026-04-07 | 26.12 | 27.80 | 1.91 | 7.38% | 26.03 | 28.38 | 304501 | 82969 | 7.96% |
| 2026-04-03 | 24.99 | 25.89 | 0.74 | 2.94% | 24.66 | 26.49 | 279367 | 71886 | 7.30% |
| 2026-04-02 | 24.04 | 25.15 | 1.09 | 4.53% | 23.88 | 25.60 | 251688 | 62748 | 6.58% |
| 2026-04-01 | 24.75 | 24.06 | -0.04 | -0.17% | 23.85 | 24.81 | 83928 | 20247 | 2.19% |
| 2026-03-31 | 24.16 | 24.10 | -0.29 | -1.19% | 23.54 | 24.45 | 112472 | 27067 | 2.94% |
| 2026-03-30 | 23.89 | 24.39 | 0.29 | 1.20% | 23.49 | 24.75 | 102639 | 24773 | 2.68% |
| 2026-03-27 | 23.80 | 24.10 | 0.53 | 2.25% | 23.45 | 24.48 | 125346 | 30097 | 3.28% |
| 2026-03-26 | 24.68 | 23.57 | -0.87 | -3.56% | 23.56 | 24.68 | 143002 | 34333 | 3.74% |
| 2026-03-25 | 22.48 | 24.44 | 2.22 | 9.99% | 22.46 | 24.44 | 69815 | 16678 | 1.82% |
| 2026-03-24 | 22.33 | 22.22 | 0.35 | 1.60% | 21.40 | 22.45 | 84161 | 18445 | 2.20% |
| 2026-03-23 | 22.60 | 21.87 | -1.36 | -5.85% | 21.76 | 23.18 | 114280 | 25585 | 2.99% |
| 2026-03-20 | 24.05 | 23.23 | -0.91 | -3.77% | 23.20 | 24.42 | 82251 | 19586 | 2.15% |
| 2026-03-19 | 25.00 | 24.14 | -1.19 | -4.70% | 24.00 | 25.39 | 97955 | 23918 | 2.56% |
| 2026-03-18 | 25.10 | 25.33 | 0.52 | 2.10% | 24.68 | 25.50 | 92894 | 23357 | 2.43% |
| 2026-03-17 | 26.77 | 24.81 | -1.98 | -7.39% | 24.80 | 26.94 | 166140 | 42480 | 4.34% |
| 2026-03-16 | 27.53 | 26.79 | -0.41 | -1.51% | 25.95 | 27.87 | 171767 | 45922 | 4.49% |
| 2026-03-13 | 28.71 | 27.20 | -1.65 | -5.72% | 27.14 | 28.95 | 207226 | 57992 | 5.42% |
| 2026-03-12 | 30.72 | 28.85 | -1.27 | -4.22% | 28.55 | 30.87 | 307526 | 89273 | 8.04% |
| 2026-03-11 | 27.37 | 30.12 | 2.74 | 10.01% | 27.12 | 30.12 | 185682 | 54135 | 4.85% |
| 2026-03-10 | 26.60 | 27.38 | 0.89 | 3.36% | 26.31 | 28.20 | 192449 | 52129 | 5.03% |
| 2026-03-09 | 27.25 | 26.49 | -1.79 | -6.33% | 25.45 | 27.86 | 247589 | 64682 | 6.47% |
| 2026-03-06 | 29.77 | 28.28 | -1.50 | -5.04% | 28.05 | 30.02 | 192766 | 55149 | 5.04% |
| 2026-03-05 | 30.50 | 29.78 | 0.04 | 0.13% | 29.47 | 32.06 | 285131 | 87415 | 7.45% |
| 2026-03-04 | 26.73 | 29.74 | 1.57 | 5.57% | 26.73 | 30.38 | 295292 | 85664 | 7.72% |
| 2026-03-03 | 29.88 | 28.17 | -1.08 | -3.69% | 28.11 | 30.25 | 375979 | 109613 | 9.83% |
| 2026-03-02 | 26.10 | 29.25 | 1.84 | 6.71% | 26.08 | 30.15 | 433624 | 126350 | 11.33% |
| 2026-02-27 | 27.28 | 27.41 | -0.96 | -3.38% | 27.01 | 27.82 | 138975 | 37887 | 3.63% |
| 2026-02-26 | 26.76 | 28.37 | 1.49 | 5.54% | 26.60 | 29.51 | 262251 | 74086 | 6.85% |
| 2026-02-25 | 26.19 | 26.88 | 0.46 | 1.74% | 26.02 | 27.19 | 137362 | 36733 | 3.59% |
| 2026-02-24 | 26.25 | 26.42 | 0.40 | 1.54% | 25.70 | 26.87 | 93778 | 24719 | 2.45% |
| 2026-02-13 | 25.99 | 26.02 | -0.26 | -0.99% | 25.71 | 26.95 | 84037 | 22145 | 2.20% |
| 2026-02-12 | 25.92 | 26.28 | 0.46 | 1.78% | 25.60 | 26.69 | 97784 | 25753 | 2.56% |
| 2026-02-11 | 26.28 | 25.82 | -0.53 | -2.01% | 25.81 | 26.50 | 72604 | 18903 | 1.90% |
| 2026-02-10 | 26.00 | 26.35 | 0.49 | 1.89% | 25.63 | 27.20 | 145682 | 38653 | 3.81% |
| 2026-02-09 | 25.63 | 25.86 | 0.55 | 2.17% | 25.31 | 26.10 | 88430 | 22849 | 2.31% |
| 2026-02-06 | 24.50 | 25.31 | 0.50 | 2.02% | 24.21 | 25.60 | 81039 | 20474 | 2.12% |
| 2026-02-05 | 25.12 | 24.81 | -0.45 | -1.78% | 24.44 | 25.20 | 67258 | 16666 | 1.76% |
| 2026-02-04 | 25.90 | 25.26 | -0.67 | -2.58% | 24.95 | 25.90 | 97491 | 24635 | 2.55% |
| 2026-02-03 | 25.53 | 25.93 | 0.87 | 3.47% | 25.32 | 26.00 | 98075 | 25289 | 2.56% |
| 2026-02-02 | 26.50 | 25.06 | -1.54 | -5.79% | 25.06 | 26.58 | 120540 | 30955 | 3.15% |
| 2026-01-30 | 25.79 | 26.60 | 0.91 | 3.54% | 25.64 | 26.86 | 152825 | 40279 | 3.99% |
| 2026-01-29 | 26.44 | 25.69 | -1.17 | -4.36% | 25.65 | 27.11 | 147922 | 38823 | 3.87% |
| 2026-01-28 | 26.78 | 26.86 | -0.15 | -0.56% | 26.76 | 27.98 | 145225 | 39560 | 3.80% |