当前时间：2026-05-15 18:39:43 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-15 | 28.40 | 29.90 | 1.44 | 5.06% | 28.33 | 30.50 | 268563 | 79945 | 6.70% |
| 2026-05-14 | 29.50 | 28.46 | -1.18 | -3.98% | 28.17 | 29.57 | 163064 | 46976 | 4.07% |
| 2026-05-13 | 29.37 | 29.64 | -0.02 | -0.07% | 29.00 | 29.99 | 206749 | 60734 | 5.16% |
| 2026-05-12 | 27.20 | 29.66 | 2.18 | 7.93% | 26.88 | 30.35 | 365813 | 105953 | 9.13% |
| 2026-05-11 | 27.27 | 27.48 | 0.48 | 1.78% | 25.82 | 27.97 | 306420 | 82282 | 7.65% |
| 2026-05-08 | 27.40 | 27.00 | -2.04 | -7.02% | 26.50 | 27.50 | 325831 | 88043 | 8.13% |
| 2026-05-07 | 28.99 | 29.04 | 0.04 | 0.14% | 28.65 | 29.67 | 204573 | 59449 | 5.11% |
| 2026-05-06 | 28.35 | 29.00 | 0.39 | 1.36% | 28.21 | 29.24 | 241311 | 69623 | 6.02% |
| 2026-04-30 | 28.10 | 28.61 | 0.72 | 2.58% | 27.32 | 29.00 | 255820 | 72268 | 6.38% |
| 2026-04-29 | 27.64 | 27.89 | 1.56 | 5.92% | 26.76 | 28.68 | 280552 | 78322 | 7.00% |
| 2026-04-28 | 26.58 | 26.33 | -0.27 | -1.02% | 26.23 | 27.75 | 179672 | 48602 | 4.48% |
| 2026-04-27 | 26.20 | 26.60 | 0.35 | 1.33% | 26.00 | 26.80 | 96320 | 25499 | 2.40% |
| 2026-04-24 | 26.82 | 26.25 | -0.56 | -2.09% | 26.12 | 26.95 | 119538 | 31681 | 2.98% |
| 2026-04-23 | 27.20 | 26.81 | -0.69 | -2.51% | 26.55 | 27.76 | 147680 | 39955 | 3.69% |
| 2026-04-22 | 26.24 | 27.50 | 1.42 | 5.44% | 26.01 | 27.55 | 212043 | 57016 | 5.29% |
| 2026-04-21 | 26.65 | 26.08 | -0.78 | -2.90% | 25.72 | 26.88 | 152139 | 39698 | 3.80% |
| 2026-04-20 | 27.11 | 26.86 | -0.05 | -0.19% | 26.54 | 27.20 | 132824 | 35668 | 3.31% |
| 2026-04-17 | 27.20 | 26.91 | -0.52 | -1.90% | 26.61 | 27.33 | 141730 | 38088 | 3.54% |
| 2026-04-16 | 27.53 | 27.43 | -0.32 | -1.15% | 26.82 | 27.65 | 166283 | 45368 | 4.15% |
| 2026-04-15 | 28.32 | 27.75 | 0.34 | 1.24% | 26.86 | 28.50 | 288479 | 79622 | 7.20% |
| 2026-04-14 | 26.50 | 27.41 | 1.12 | 4.26% | 26.16 | 27.45 | 183106 | 49039 | 4.57% |
| 2026-04-13 | 26.30 | 26.29 | -0.41 | -1.54% | 26.03 | 26.76 | 114489 | 30137 | 2.86% |
| 2026-04-10 | 26.70 | 26.70 | -0.09 | -0.34% | 26.40 | 27.46 | 164856 | 44440 | 4.11% |
| 2026-04-09 | 26.59 | 26.79 | -0.34 | -1.25% | 26.58 | 27.65 | 173393 | 46821 | 4.33% |
| 2026-04-08 | 26.66 | 27.13 | 1.27 | 4.91% | 26.31 | 27.25 | 195979 | 52551 | 4.89% |
| 2026-04-07 | 26.50 | 25.86 | -0.29 | -1.11% | 25.20 | 26.61 | 184563 | 47760 | 4.61% |
| 2026-04-03 | 27.17 | 26.15 | -1.66 | -5.97% | 26.10 | 27.29 | 272726 | 72372 | 6.81% |
| 2026-04-02 | 27.30 | 27.81 | -0.04 | -0.14% | 26.70 | 28.55 | 344863 | 95171 | 8.61% |
| 2026-04-01 | 25.78 | 27.85 | 2.07 | 8.03% | 25.35 | 28.00 | 369478 | 99532 | 9.22% |
| 2026-03-31 | 25.17 | 25.78 | 0.35 | 1.38% | 25.17 | 26.78 | 208437 | 54304 | 5.20% |
| 2026-03-30 | 24.81 | 25.43 | 0.54 | 2.17% | 24.81 | 26.15 | 216931 | 55319 | 5.41% |
| 2026-03-27 | 23.13 | 24.89 | 1.64 | 7.05% | 23.06 | 25.06 | 178632 | 43671 | 4.46% |
| 2026-03-26 | 23.80 | 23.25 | -0.55 | -2.31% | 23.11 | 24.20 | 70240 | 16532 | 1.75% |
| 2026-03-25 | 23.88 | 23.80 | 0.11 | 0.46% | 23.60 | 24.27 | 90371 | 21591 | 2.26% |
| 2026-03-24 | 23.07 | 23.69 | 0.99 | 4.36% | 22.75 | 23.70 | 93619 | 21731 | 2.34% |
| 2026-03-23 | 24.13 | 22.70 | -1.65 | -6.78% | 22.42 | 24.37 | 129157 | 30151 | 3.22% |
| 2026-03-20 | 24.55 | 24.35 | -0.46 | -1.85% | 24.35 | 25.35 | 73061 | 18134 | 1.82% |
| 2026-03-19 | 25.10 | 24.81 | -0.80 | -3.12% | 24.77 | 25.55 | 75621 | 18951 | 1.89% |
| 2026-03-18 | 25.18 | 25.61 | 0.41 | 1.63% | 25.14 | 25.70 | 68710 | 17471 | 1.71% |
| 2026-03-17 | 25.89 | 25.20 | -0.70 | -2.70% | 25.10 | 26.09 | 108174 | 27641 | 2.70% |
| 2026-03-16 | 25.82 | 25.90 | 0.12 | 0.47% | 25.50 | 26.30 | 103055 | 26662 | 2.57% |
| 2026-03-13 | 26.29 | 25.78 | -0.58 | -2.20% | 25.70 | 26.49 | 83614 | 21679 | 2.09% |
| 2026-03-12 | 27.40 | 26.36 | -0.84 | -3.09% | 26.11 | 27.40 | 86644 | 23109 | 2.16% |
| 2026-03-11 | 27.90 | 27.20 | -0.50 | -1.81% | 27.18 | 27.98 | 89753 | 24640 | 2.24% |
| 2026-03-10 | 27.10 | 27.70 | 0.85 | 3.17% | 27.10 | 27.78 | 93075 | 25577 | 2.32% |
| 2026-03-09 | 26.37 | 26.85 | -0.27 | -1.00% | 25.90 | 27.00 | 104643 | 27694 | 2.61% |
| 2026-03-06 | 26.35 | 27.12 | 0.59 | 2.22% | 26.23 | 27.66 | 104115 | 28312 | 2.60% |
| 2026-03-05 | 26.65 | 26.53 | 0.37 | 1.41% | 26.20 | 26.96 | 99508 | 26484 | 2.48% |
| 2026-03-04 | 26.11 | 26.16 | -0.37 | -1.39% | 25.95 | 27.05 | 111182 | 29403 | 2.77% |
| 2026-03-03 | 28.31 | 26.53 | -1.72 | -6.09% | 26.40 | 28.61 | 139363 | 38113 | 3.48% |
| 2026-03-02 | 28.79 | 28.25 | -1.03 | -3.52% | 27.98 | 29.35 | 114898 | 32663 | 2.87% |
| 2026-02-27 | 29.00 | 29.28 | 0.05 | 0.17% | 28.90 | 29.53 | 62697 | 18365 | 1.56% |
| 2026-02-26 | 29.70 | 29.23 | -0.37 | -1.25% | 28.98 | 29.74 | 66232 | 19327 | 1.65% |
| 2026-02-25 | 29.06 | 29.60 | 0.53 | 1.82% | 28.78 | 29.71 | 82167 | 24094 | 2.05% |
| 2026-02-24 | 29.93 | 29.07 | -0.38 | -1.29% | 29.00 | 30.36 | 88572 | 26010 | 2.21% |
| 2026-02-13 | 30.17 | 29.45 | -0.81 | -2.68% | 29.45 | 30.32 | 70765 | 21137 | 1.77% |
| 2026-02-12 | 29.80 | 30.26 | 0.43 | 1.44% | 29.65 | 30.72 | 81591 | 24721 | 2.04% |
| 2026-02-11 | 30.25 | 29.83 | -0.42 | -1.39% | 29.72 | 30.44 | 82345 | 24688 | 2.06% |
| 2026-02-10 | 30.22 | 30.25 | 0.14 | 0.46% | 29.98 | 30.88 | 102057 | 31018 | 2.55% |
| 2026-02-09 | 30.49 | 30.11 | 0.27 | 0.90% | 29.69 | 30.49 | 99068 | 29682 | 2.47% |
| 2026-02-06 | 30.10 | 29.84 | -0.40 | -1.32% | 29.67 | 30.66 | 96838 | 29154 | 2.42% |
| 2026-02-05 | 30.80 | 30.24 | -0.87 | -2.80% | 30.17 | 31.09 | 102748 | 31313 | 2.56% |
| 2026-02-04 | 31.14 | 31.11 | -0.22 | -0.70% | 30.65 | 31.72 | 102275 | 31674 | 2.55% |