当前时间：2026-05-07 20:59:30 星期四休市中
| 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 | 26.46 | 27.55 | 0.84 | 3.14% | 26.46 | 28.00 | 267219 | 72467 | 14.43% |
| 2026-05-06 | 24.36 | 26.71 | 3.01 | 12.70% | 24.25 | 28.00 | 409404 | 107521 | 22.11% |
| 2026-04-30 | 22.32 | 23.70 | 1.31 | 5.85% | 22.23 | 24.10 | 179930 | 42331 | 9.72% |
| 2026-04-29 | 22.04 | 22.39 | 0.15 | 0.67% | 21.92 | 22.53 | 87749 | 19505 | 4.74% |
| 2026-04-28 | 22.93 | 22.24 | -1.08 | -4.63% | 22.04 | 23.19 | 170009 | 38363 | 9.18% |
| 2026-04-27 | 22.93 | 23.32 | 0.40 | 1.75% | 22.93 | 23.49 | 68207 | 15886 | 4.14% |
| 2026-04-24 | 22.87 | 22.92 | 0.01 | 0.04% | 22.65 | 23.24 | 53599 | 12305 | 3.26% |
| 2026-04-23 | 22.87 | 22.91 | 0.08 | 0.35% | 22.63 | 23.52 | 73696 | 16978 | 4.48% |
| 2026-04-22 | 22.39 | 22.83 | 0.36 | 1.60% | 22.28 | 22.84 | 45703 | 10322 | 2.78% |
| 2026-04-21 | 22.90 | 22.47 | -0.90 | -3.85% | 22.41 | 23.16 | 71196 | 16093 | 4.32% |
| 2026-04-20 | 22.66 | 23.37 | 0.72 | 3.18% | 22.52 | 23.92 | 89497 | 20881 | 5.44% |
| 2026-04-17 | 22.38 | 22.65 | 0.12 | 0.53% | 22.38 | 22.92 | 51389 | 11653 | 3.12% |
| 2026-04-16 | 22.58 | 22.53 | -0.04 | -0.18% | 22.38 | 22.65 | 38360 | 8633 | 2.33% |
| 2026-04-15 | 22.46 | 22.57 | 0.20 | 0.89% | 22.38 | 23.04 | 67082 | 15202 | 4.08% |
| 2026-04-14 | 22.14 | 22.37 | 0.39 | 1.77% | 22.09 | 22.50 | 54732 | 12224 | 3.32% |
| 2026-04-13 | 21.73 | 21.98 | 0.07 | 0.32% | 21.64 | 22.08 | 27641 | 6052 | 1.68% |
| 2026-04-10 | 22.01 | 21.91 | 0.04 | 0.18% | 21.88 | 22.29 | 35680 | 7872 | 2.17% |
| 2026-04-09 | 22.03 | 21.87 | -0.36 | -1.62% | 21.80 | 22.13 | 30605 | 6715 | 1.86% |
| 2026-04-08 | 21.74 | 22.23 | 1.05 | 4.96% | 21.70 | 22.23 | 60695 | 13335 | 3.69% |
| 2026-04-07 | 21.15 | 21.18 | 0.05 | 0.24% | 21.15 | 21.56 | 28590 | 6106 | 1.74% |
| 2026-04-03 | 21.25 | 21.13 | -0.11 | -0.52% | 21.10 | 21.39 | 29887 | 6344 | 1.82% |
| 2026-04-02 | 21.76 | 21.24 | -0.40 | -1.85% | 21.18 | 21.77 | 28726 | 6146 | 1.75% |
| 2026-04-01 | 21.54 | 21.64 | 0.52 | 2.46% | 21.30 | 21.79 | 36147 | 7798 | 2.20% |
| 2026-03-31 | 21.40 | 21.12 | -0.27 | -1.26% | 21.06 | 21.56 | 27911 | 5940 | 1.70% |
| 2026-03-30 | 21.36 | 21.39 | -0.22 | -1.02% | 21.06 | 21.60 | 36709 | 7826 | 2.23% |
| 2026-03-27 | 21.00 | 21.61 | 0.21 | 0.98% | 20.98 | 21.75 | 33489 | 7192 | 2.03% |
| 2026-03-26 | 22.21 | 21.40 | -0.65 | -2.95% | 21.39 | 22.21 | 39372 | 8529 | 2.39% |
| 2026-03-25 | 21.80 | 22.05 | 0.40 | 1.85% | 21.80 | 22.35 | 48841 | 10786 | 2.97% |
| 2026-03-24 | 21.50 | 21.65 | 0.50 | 2.36% | 20.92 | 21.66 | 48515 | 10364 | 2.95% |
| 2026-03-23 | 22.25 | 21.15 | -1.68 | -7.36% | 21.12 | 22.32 | 91582 | 19850 | 5.56% |
| 2026-03-20 | 23.65 | 22.83 | -0.78 | -3.30% | 22.77 | 23.80 | 72923 | 16965 | 4.43% |
| 2026-03-19 | 23.93 | 23.61 | -0.66 | -2.72% | 23.51 | 24.10 | 54748 | 12989 | 3.33% |
| 2026-03-18 | 23.66 | 24.27 | 0.58 | 2.45% | 23.66 | 24.46 | 74115 | 17901 | 4.50% |
| 2026-03-17 | 23.98 | 23.69 | -0.21 | -0.88% | 23.67 | 24.16 | 50984 | 12171 | 3.10% |
| 2026-03-16 | 23.33 | 23.90 | 0.57 | 2.44% | 23.15 | 23.90 | 56978 | 13448 | 3.46% |
| 2026-03-13 | 23.43 | 23.33 | -0.13 | -0.55% | 23.16 | 23.74 | 54608 | 12805 | 3.32% |
| 2026-03-12 | 24.00 | 23.46 | -0.55 | -2.29% | 23.37 | 24.05 | 64213 | 15168 | 3.90% |
| 2026-03-11 | 24.35 | 24.01 | -0.18 | -0.74% | 24.00 | 24.42 | 54008 | 13067 | 3.28% |
| 2026-03-10 | 24.10 | 24.19 | 0.52 | 2.20% | 23.93 | 24.30 | 50720 | 12239 | 3.08% |
| 2026-03-09 | 23.45 | 23.67 | -0.28 | -1.17% | 23.14 | 23.82 | 58129 | 13591 | 3.53% |
| 2026-03-06 | 23.56 | 23.95 | 0.15 | 0.63% | 23.53 | 24.13 | 38224 | 9156 | 2.32% |
| 2026-03-05 | 23.96 | 23.80 | 0.35 | 1.49% | 23.70 | 24.24 | 55434 | 13289 | 3.37% |
| 2026-03-04 | 23.07 | 23.45 | 0.05 | 0.21% | 23.07 | 23.71 | 48494 | 11376 | 2.95% |
| 2026-03-03 | 24.95 | 23.40 | -1.60 | -6.40% | 23.32 | 25.20 | 123053 | 29511 | 7.48% |
| 2026-03-02 | 25.30 | 25.00 | -0.69 | -2.69% | 24.84 | 25.67 | 75933 | 19081 | 4.61% |
| 2026-02-27 | 25.97 | 25.69 | -0.50 | -1.91% | 25.50 | 25.97 | 68682 | 17622 | 4.17% |
| 2026-02-26 | 26.11 | 26.19 | -0.07 | -0.27% | 25.81 | 26.38 | 74742 | 19499 | 4.54% |
| 2026-02-25 | 25.29 | 26.26 | 0.94 | 3.71% | 25.16 | 26.56 | 130904 | 33993 | 7.95% |
| 2026-02-24 | 25.02 | 25.32 | 0.51 | 2.06% | 24.82 | 25.60 | 58477 | 14774 | 3.55% |
| 2026-02-13 | 24.92 | 24.81 | -0.15 | -0.60% | 24.78 | 25.12 | 38787 | 9671 | 2.36% |
| 2026-02-12 | 25.05 | 24.96 | 0.17 | 0.69% | 24.81 | 25.20 | 46506 | 11625 | 2.83% |
| 2026-02-11 | 25.07 | 24.79 | -0.29 | -1.16% | 24.79 | 25.16 | 45440 | 11320 | 2.76% |
| 2026-02-10 | 25.47 | 25.08 | -0.29 | -1.14% | 25.04 | 25.47 | 43556 | 10975 | 2.65% |
| 2026-02-09 | 25.20 | 25.37 | 0.55 | 2.22% | 24.94 | 25.53 | 66538 | 16827 | 4.04% |
| 2026-02-06 | 24.82 | 24.82 | -0.08 | -0.32% | 24.64 | 25.05 | 48198 | 11971 | 2.93% |
| 2026-02-05 | 24.87 | 24.90 | -0.28 | -1.11% | 24.75 | 25.10 | 57670 | 14368 | 3.50% |
| 2026-02-04 | 25.67 | 25.18 | -0.59 | -2.29% | 24.92 | 25.70 | 89593 | 22524 | 5.44% |
| 2026-02-03 | 25.22 | 25.77 | 1.02 | 4.12% | 25.00 | 26.19 | 128931 | 33183 | 7.83% |
| 2026-02-02 | 26.29 | 24.75 | -1.54 | -5.86% | 24.72 | 26.29 | 128700 | 32563 | 7.82% |
| 2026-01-30 | 26.40 | 26.29 | -0.21 | -0.79% | 25.71 | 26.98 | 118758 | 31348 | 7.21% |
| 2026-01-29 | 27.39 | 26.50 | -0.84 | -3.07% | 26.50 | 27.72 | 142004 | 38397 | 8.63% |
| 2026-01-28 | 27.75 | 27.34 | -0.49 | -1.76% | 26.93 | 28.08 | 188401 | 51621 | 11.44% |
| 2026-01-27 | 25.58 | 27.83 | 2.16 | 8.41% | 24.63 | 28.20 | 290294 | 77313 | 17.63% |