当前时间：2026-05-08 16:15:08 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 | 29.10 | 30.32 | 0.78 | 2.64% | 29.10 | 30.83 | 26545 | 8001 | 3.07% |
| 2026-05-06 | 29.28 | 29.54 | 0.36 | 1.23% | 28.94 | 29.91 | 25715 | 7567 | 2.97% |
| 2026-04-30 | 28.06 | 29.18 | 1.29 | 4.63% | 27.89 | 29.45 | 31460 | 9126 | 3.63% |
| 2026-04-29 | 27.86 | 27.89 | 0.13 | 0.47% | 27.62 | 28.36 | 20486 | 5741 | 2.37% |
| 2026-04-28 | 28.35 | 27.76 | -0.61 | -2.15% | 27.50 | 28.45 | 18796 | 5244 | 2.17% |
| 2026-04-27 | 26.86 | 28.37 | 1.73 | 6.49% | 26.75 | 28.49 | 19592 | 5460 | 2.26% |
| 2026-04-24 | 26.14 | 26.64 | 0.46 | 1.76% | 25.79 | 26.81 | 7131 | 1875 | 0.82% |
| 2026-04-23 | 26.80 | 26.18 | -0.59 | -2.20% | 26.10 | 26.80 | 9415 | 2479 | 1.09% |
| 2026-04-22 | 26.97 | 26.77 | -0.08 | -0.30% | 26.44 | 26.97 | 9877 | 2635 | 1.14% |
| 2026-04-21 | 26.94 | 26.85 | -0.05 | -0.19% | 26.68 | 27.10 | 6809 | 1832 | 0.79% |
| 2026-04-20 | 26.66 | 26.90 | 0.14 | 0.52% | 26.30 | 26.92 | 9038 | 2410 | 1.04% |
| 2026-04-17 | 26.75 | 26.76 | 0.12 | 0.45% | 26.52 | 26.92 | 8367 | 2233 | 0.97% |
| 2026-04-16 | 26.08 | 26.64 | 0.55 | 2.11% | 25.80 | 26.82 | 8056 | 2127 | 0.93% |
| 2026-04-15 | 26.24 | 26.09 | 0.08 | 0.31% | 26.03 | 26.54 | 9568 | 2515 | 1.10% |
| 2026-04-14 | 26.32 | 26.01 | -0.23 | -0.88% | 25.66 | 26.48 | 12032 | 3121 | 1.39% |
| 2026-04-13 | 26.07 | 26.24 | 0.16 | 0.61% | 25.87 | 26.24 | 9187 | 2394 | 1.06% |
| 2026-04-10 | 26.35 | 26.08 | -0.14 | -0.53% | 26.02 | 26.60 | 10795 | 2832 | 1.25% |
| 2026-04-09 | 26.55 | 26.22 | -0.23 | -0.87% | 26.02 | 26.55 | 9677 | 2538 | 1.12% |
| 2026-04-08 | 25.80 | 26.45 | 1.45 | 5.80% | 25.78 | 26.58 | 11653 | 3065 | 1.35% |
| 2026-04-07 | 24.51 | 25.00 | 0.31 | 1.26% | 24.09 | 25.19 | 10666 | 2640 | 1.23% |
| 2026-04-03 | 25.08 | 24.69 | -0.42 | -1.67% | 24.38 | 25.40 | 9957 | 2457 | 1.15% |
| 2026-04-02 | 26.23 | 25.11 | -1.00 | -3.83% | 24.82 | 26.23 | 12653 | 3220 | 1.46% |
| 2026-04-01 | 26.17 | 26.11 | 0.24 | 0.93% | 25.75 | 26.48 | 9430 | 2448 | 1.09% |
| 2026-03-31 | 26.15 | 25.87 | -0.30 | -1.15% | 25.52 | 26.37 | 11899 | 3092 | 1.37% |
| 2026-03-30 | 25.58 | 26.17 | 0.23 | 0.89% | 25.45 | 26.24 | 13397 | 3467 | 1.55% |
| 2026-03-27 | 24.74 | 25.94 | 1.19 | 4.81% | 24.52 | 25.98 | 11677 | 2974 | 1.35% |
| 2026-03-26 | 25.39 | 24.75 | -0.68 | -2.67% | 24.60 | 25.61 | 8170 | 2052 | 0.94% |
| 2026-03-25 | 24.41 | 25.43 | 0.61 | 2.46% | 24.41 | 25.71 | 10595 | 2688 | 1.22% |
| 2026-03-24 | 24.00 | 24.82 | 1.20 | 5.08% | 23.66 | 24.84 | 15404 | 3738 | 1.78% |
| 2026-03-23 | 25.20 | 23.62 | -1.91 | -7.48% | 23.23 | 25.21 | 19358 | 4716 | 2.24% |
| 2026-03-20 | 26.68 | 25.53 | -0.88 | -3.33% | 25.50 | 26.81 | 15636 | 4087 | 1.81% |
| 2026-03-19 | 27.30 | 26.41 | -1.06 | -3.86% | 26.21 | 27.30 | 14887 | 3980 | 1.72% |
| 2026-03-18 | 26.53 | 27.47 | 0.96 | 3.62% | 26.53 | 27.47 | 13834 | 3732 | 1.60% |
| 2026-03-17 | 27.33 | 26.51 | -0.82 | -3.00% | 26.41 | 27.58 | 10299 | 2784 | 1.19% |
| 2026-03-16 | 27.21 | 27.33 | 0.12 | 0.44% | 27.00 | 27.78 | 9672 | 2647 | 1.12% |
| 2026-03-13 | 27.14 | 27.21 | -0.14 | -0.51% | 27.11 | 27.81 | 9465 | 2596 | 1.09% |
| 2026-03-12 | 27.75 | 27.35 | -0.23 | -0.83% | 27.12 | 27.94 | 12404 | 3410 | 1.43% |
| 2026-03-11 | 28.45 | 27.58 | -1.00 | -3.50% | 27.40 | 28.76 | 14134 | 3935 | 1.63% |
| 2026-03-10 | 27.48 | 28.58 | 1.35 | 4.96% | 27.33 | 28.64 | 15060 | 4230 | 1.74% |
| 2026-03-09 | 26.52 | 27.23 | 0.50 | 1.87% | 26.08 | 27.80 | 20572 | 5569 | 2.38% |
| 2026-03-06 | 25.94 | 26.73 | 0.85 | 3.28% | 25.73 | 26.81 | 8445 | 2237 | 0.98% |
| 2026-03-05 | 25.58 | 25.88 | 0.48 | 1.89% | 25.58 | 26.38 | 8402 | 2192 | 0.97% |
| 2026-03-04 | 25.33 | 25.40 | -0.26 | -1.01% | 25.26 | 25.81 | 7303 | 1862 | 0.84% |
| 2026-03-03 | 26.57 | 25.66 | -0.68 | -2.58% | 25.60 | 26.82 | 13073 | 3427 | 1.51% |
| 2026-03-02 | 27.43 | 26.34 | -1.43 | -5.15% | 26.28 | 27.88 | 18258 | 4901 | 2.11% |
| 2026-02-27 | 27.14 | 27.77 | 0.45 | 1.65% | 27.01 | 27.80 | 12366 | 3393 | 1.43% |
| 2026-02-26 | 27.54 | 27.32 | -0.09 | -0.33% | 27.18 | 27.59 | 7579 | 2068 | 0.88% |
| 2026-02-25 | 27.63 | 27.41 | -0.05 | -0.18% | 27.26 | 27.68 | 6223 | 1706 | 0.72% |
| 2026-02-24 | 27.13 | 27.46 | 0.46 | 1.70% | 27.11 | 27.54 | 9080 | 2485 | 1.05% |
| 2026-02-13 | 27.00 | 27.00 | -0.01 | -0.04% | 26.86 | 27.40 | 6272 | 1702 | 0.72% |
| 2026-02-12 | 27.14 | 27.01 | -0.13 | -0.48% | 26.65 | 27.30 | 6840 | 1849 | 0.79% |
| 2026-02-11 | 27.14 | 27.14 | 0.13 | 0.48% | 26.80 | 27.30 | 7216 | 1960 | 0.83% |
| 2026-02-10 | 27.18 | 27.01 | -0.17 | -0.63% | 26.80 | 27.29 | 8443 | 2284 | 0.97% |
| 2026-02-09 | 26.77 | 27.18 | 0.54 | 2.03% | 26.64 | 27.19 | 9748 | 2629 | 1.13% |
| 2026-02-06 | 26.40 | 26.64 | 0.06 | 0.23% | 26.21 | 26.94 | 7577 | 2023 | 0.88% |
| 2026-02-05 | 26.84 | 26.58 | -0.04 | -0.15% | 26.44 | 26.98 | 6800 | 1815 | 0.79% |
| 2026-02-04 | 26.77 | 26.62 | -0.14 | -0.52% | 26.44 | 27.15 | 7520 | 2012 | 0.87% |
| 2026-02-03 | 26.45 | 26.76 | 0.36 | 1.36% | 26.30 | 26.97 | 9657 | 2580 | 1.12% |
| 2026-02-02 | 26.78 | 26.40 | 0.15 | 0.57% | 26.26 | 26.95 | 13695 | 3655 | 1.58% |
| 2026-01-30 | 26.16 | 26.25 | 0.09 | 0.34% | 25.72 | 26.41 | 10706 | 2793 | 1.24% |
| 2026-01-29 | 26.22 | 26.16 | -0.34 | -1.28% | 25.86 | 26.77 | 8663 | 2278 | 1.00% |
| 2026-01-28 | 26.63 | 26.50 | -0.28 | -1.05% | 26.23 | 26.85 | 8366 | 2222 | 0.97% |