当前时间：2026-05-06 15:18:46 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-30 | 31.35 | 32.50 | 1.23 | 3.93% | 31.04 | 33.04 | 78970 | 25558 | 6.51% |
| 2026-04-29 | 28.50 | 31.27 | 2.91 | 10.26% | 28.41 | 31.55 | 111330 | 34297 | 9.18% |
| 2026-04-28 | 26.20 | 28.36 | 1.81 | 6.82% | 25.80 | 29.57 | 116485 | 32749 | 9.60% |
| 2026-04-27 | 27.52 | 26.55 | -0.98 | -3.56% | 26.49 | 27.68 | 19163 | 5152 | 1.58% |
| 2026-04-24 | 27.30 | 27.53 | 0.07 | 0.25% | 27.00 | 27.78 | 16990 | 4662 | 1.40% |
| 2026-04-23 | 27.77 | 27.46 | -0.28 | -1.01% | 26.76 | 27.89 | 23873 | 6476 | 1.97% |
| 2026-04-22 | 28.10 | 27.74 | 0.00 | 0.00% | 27.56 | 28.18 | 24490 | 6802 | 2.02% |
| 2026-04-21 | 27.19 | 27.74 | 0.36 | 1.31% | 26.78 | 27.87 | 32084 | 8746 | 2.64% |
| 2026-04-20 | 26.37 | 27.38 | 1.00 | 3.79% | 26.19 | 27.88 | 73000 | 19853 | 6.02% |
| 2026-04-17 | 25.96 | 26.38 | 0.48 | 1.85% | 25.60 | 26.48 | 21811 | 5675 | 1.80% |
| 2026-04-16 | 25.96 | 25.90 | -0.07 | -0.27% | 25.62 | 26.54 | 24976 | 6504 | 2.06% |
| 2026-04-15 | 26.71 | 25.97 | -0.98 | -3.64% | 25.30 | 27.23 | 54268 | 14234 | 4.47% |
| 2026-04-14 | 27.34 | 26.95 | 0.11 | 0.41% | 26.46 | 27.50 | 36972 | 9950 | 3.05% |
| 2026-04-13 | 26.95 | 26.84 | -0.25 | -0.92% | 26.11 | 27.00 | 24940 | 6645 | 2.06% |
| 2026-04-10 | 28.20 | 27.09 | -0.29 | -1.06% | 26.90 | 28.27 | 46391 | 12756 | 3.82% |
| 2026-04-09 | 27.40 | 27.38 | -0.05 | -0.18% | 27.08 | 29.44 | 88837 | 25070 | 7.32% |
| 2026-04-08 | 25.36 | 27.43 | 2.44 | 9.76% | 24.99 | 28.46 | 84265 | 23125 | 6.94% |
| 2026-04-07 | 25.24 | 24.99 | -0.13 | -0.52% | 24.56 | 25.24 | 12278 | 3050 | 1.01% |
| 2026-04-03 | 25.15 | 25.12 | -0.18 | -0.71% | 25.00 | 25.99 | 14681 | 3724 | 1.21% |
| 2026-04-02 | 25.92 | 25.30 | -0.69 | -2.65% | 25.05 | 25.99 | 10604 | 2691 | 0.87% |
| 2026-04-01 | 25.81 | 25.99 | 0.77 | 3.05% | 25.63 | 26.15 | 11462 | 2962 | 0.94% |
| 2026-03-31 | 26.01 | 25.22 | -0.94 | -3.59% | 25.13 | 26.28 | 12721 | 3266 | 1.05% |
| 2026-03-30 | 25.56 | 26.16 | 0.12 | 0.46% | 25.07 | 26.18 | 11629 | 3004 | 0.96% |
| 2026-03-27 | 25.87 | 26.04 | -0.13 | -0.50% | 25.85 | 26.48 | 9093 | 2380 | 0.75% |
| 2026-03-26 | 26.28 | 26.17 | 0.12 | 0.46% | 25.56 | 26.67 | 12394 | 3229 | 1.02% |
| 2026-03-25 | 26.22 | 26.05 | 0.57 | 2.24% | 25.85 | 26.55 | 13807 | 3608 | 1.14% |
| 2026-03-24 | 25.03 | 25.48 | 0.99 | 4.04% | 24.30 | 25.50 | 14502 | 3607 | 1.20% |
| 2026-03-23 | 25.65 | 24.49 | -1.51 | -5.81% | 24.40 | 25.99 | 21309 | 5341 | 1.76% |
| 2026-03-20 | 26.76 | 26.00 | -0.63 | -2.37% | 26.00 | 27.40 | 14886 | 3950 | 1.23% |
| 2026-03-19 | 27.95 | 26.63 | -1.53 | -5.43% | 26.60 | 27.95 | 18823 | 5137 | 1.55% |
| 2026-03-18 | 27.97 | 28.16 | 0.57 | 2.07% | 27.17 | 28.30 | 13271 | 3705 | 1.09% |
| 2026-03-17 | 27.79 | 27.59 | -0.31 | -1.11% | 27.22 | 28.40 | 14532 | 4025 | 1.20% |
| 2026-03-16 | 27.30 | 27.90 | 0.49 | 1.79% | 27.13 | 27.99 | 17845 | 4913 | 1.47% |
| 2026-03-13 | 27.95 | 27.41 | -0.54 | -1.93% | 27.31 | 28.20 | 16657 | 4635 | 1.37% |
| 2026-03-12 | 29.02 | 27.95 | -1.07 | -3.69% | 27.83 | 29.21 | 23151 | 6554 | 1.91% |
| 2026-03-11 | 29.80 | 29.02 | -0.64 | -2.16% | 28.85 | 30.14 | 27698 | 8128 | 2.28% |
| 2026-03-10 | 28.79 | 29.66 | 0.87 | 3.02% | 28.79 | 29.76 | 21433 | 6311 | 1.77% |
| 2026-03-09 | 28.83 | 28.79 | -0.28 | -0.96% | 27.97 | 29.47 | 28924 | 8285 | 2.38% |
| 2026-03-06 | 28.45 | 29.07 | 0.62 | 2.18% | 28.15 | 29.30 | 23566 | 6815 | 1.94% |
| 2026-03-05 | 28.45 | 28.45 | 0.44 | 1.57% | 27.90 | 28.63 | 22006 | 6225 | 1.81% |
| 2026-03-04 | 28.03 | 28.01 | -0.46 | -1.62% | 27.70 | 29.00 | 28030 | 7910 | 2.31% |
| 2026-03-03 | 29.16 | 28.47 | -0.38 | -1.32% | 27.91 | 29.16 | 37836 | 10768 | 3.12% |
| 2026-03-02 | 29.55 | 28.85 | -1.44 | -4.75% | 28.61 | 30.14 | 63051 | 18524 | 5.20% |
| 2026-02-27 | 27.17 | 30.29 | 3.02 | 11.07% | 26.90 | 30.79 | 90602 | 26352 | 7.47% |
| 2026-02-26 | 27.20 | 27.27 | -0.02 | -0.07% | 27.00 | 27.70 | 26453 | 7241 | 2.18% |
| 2026-02-25 | 27.01 | 27.29 | 0.39 | 1.45% | 26.68 | 27.88 | 22250 | 6082 | 1.83% |
| 2026-02-24 | 26.28 | 26.90 | 0.66 | 2.52% | 26.17 | 27.25 | 25424 | 6819 | 2.10% |
| 2026-02-13 | 25.65 | 26.24 | 0.45 | 1.74% | 25.65 | 27.16 | 29159 | 7713 | 2.40% |
| 2026-02-12 | 25.60 | 25.79 | 0.17 | 0.66% | 25.16 | 26.66 | 28230 | 7340 | 2.33% |
| 2026-02-11 | 26.34 | 25.62 | -0.59 | -2.25% | 25.54 | 26.42 | 24104 | 6255 | 1.99% |
| 2026-02-10 | 26.35 | 26.21 | -0.04 | -0.15% | 25.90 | 26.39 | 15016 | 3933 | 1.24% |
| 2026-02-09 | 26.11 | 26.25 | 0.62 | 2.42% | 25.65 | 26.78 | 27778 | 7278 | 2.29% |
| 2026-02-06 | 25.14 | 25.63 | 0.21 | 0.83% | 25.08 | 25.96 | 15157 | 3887 | 1.25% |
| 2026-02-05 | 26.57 | 25.42 | -1.08 | -4.08% | 25.38 | 26.57 | 19557 | 5044 | 1.61% |
| 2026-02-04 | 25.95 | 26.50 | 0.40 | 1.53% | 25.73 | 27.10 | 28266 | 7498 | 2.33% |
| 2026-02-03 | 25.20 | 26.10 | 0.94 | 3.74% | 25.20 | 26.28 | 26619 | 6895 | 2.19% |
| 2026-02-02 | 25.40 | 25.16 | -0.47 | -1.83% | 24.84 | 25.88 | 19862 | 5039 | 1.64% |
| 2026-01-30 | 24.77 | 25.63 | 0.33 | 1.30% | 24.77 | 25.83 | 14912 | 3789 | 1.23% |
| 2026-01-29 | 26.14 | 25.30 | -0.63 | -2.43% | 25.20 | 26.17 | 15556 | 3989 | 1.28% |
| 2026-01-28 | 26.36 | 25.93 | -0.44 | -1.67% | 25.73 | 26.64 | 16105 | 4209 | 1.33% |
| 2026-01-27 | 26.02 | 26.37 | 0.14 | 0.53% | 25.10 | 26.60 | 22969 | 5943 | 1.89% |
| 2026-01-26 | 28.27 | 26.23 | -1.74 | -6.22% | 25.71 | 28.27 | 38513 | 10173 | 3.17% |