当前时间：2026-05-06 20:11:05 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-06 | 26.040 | 26.600 | 0.810 | 3.14% | 25.790 | 26.880 | 27989 | 7379 | 2.81% |
| 2026-04-30 | 26.020 | 25.790 | -0.370 | -1.41% | 25.560 | 26.990 | 32138 | 8444 | 3.23% |
| 2026-04-29 | 25.500 | 26.160 | 0.510 | 1.99% | 25.250 | 26.450 | 20780 | 5417 | 2.09% |
| 2026-04-28 | 26.330 | 25.650 | -0.840 | -3.17% | 25.360 | 26.450 | 17204 | 4437 | 1.73% |
| 2026-04-27 | 26.820 | 26.490 | -0.310 | -1.16% | 25.900 | 27.000 | 32626 | 8599 | 3.28% |
| 2026-04-24 | 24.930 | 26.800 | 2.280 | 9.30% | 24.200 | 27.500 | 56878 | 14807 | 5.72% |
| 2026-04-23 | 25.800 | 24.520 | -1.180 | -4.59% | 24.510 | 25.850 | 21194 | 5269 | 2.13% |
| 2026-04-22 | 25.650 | 25.700 | 0.100 | 0.39% | 25.580 | 26.410 | 16973 | 4402 | 1.71% |
| 2026-04-21 | 25.910 | 25.600 | -0.310 | -1.20% | 25.420 | 26.040 | 14862 | 3815 | 1.49% |
| 2026-04-20 | 26.010 | 25.910 | -0.350 | -1.33% | 25.800 | 26.800 | 29757 | 7804 | 2.99% |
| 2026-04-17 | 24.300 | 26.260 | 1.760 | 7.18% | 24.230 | 26.620 | 41866 | 10706 | 4.21% |
| 2026-04-16 | 24.480 | 24.500 | 0.220 | 0.91% | 24.130 | 24.660 | 13667 | 3348 | 1.37% |
| 2026-04-15 | 24.860 | 24.280 | -0.700 | -2.80% | 24.150 | 24.970 | 19003 | 4652 | 1.91% |
| 2026-04-14 | 24.170 | 24.980 | 0.810 | 3.35% | 23.960 | 25.200 | 24490 | 6058 | 2.46% |
| 2026-04-13 | 23.800 | 24.170 | 0.050 | 0.21% | 23.700 | 24.520 | 13550 | 3274 | 1.36% |
| 2026-04-10 | 23.300 | 24.120 | 1.040 | 4.51% | 23.030 | 24.550 | 23250 | 5593 | 2.34% |
| 2026-04-09 | 22.980 | 23.080 | 0.060 | 0.26% | 22.760 | 23.770 | 16278 | 3787 | 1.64% |
| 2026-04-08 | 22.400 | 23.020 | 1.140 | 5.21% | 22.370 | 23.120 | 15513 | 3533 | 1.56% |
| 2026-04-07 | 22.300 | 21.880 | -0.070 | -0.32% | 21.710 | 22.360 | 9328 | 2056 | 0.94% |
| 2026-04-03 | 23.000 | 21.950 | -1.110 | -4.81% | 21.770 | 23.150 | 14266 | 3175 | 1.43% |
| 2026-04-02 | 23.300 | 23.060 | -0.140 | -0.60% | 22.750 | 23.680 | 12747 | 2957 | 1.28% |
| 2026-04-01 | 22.900 | 23.200 | 0.700 | 3.11% | 22.900 | 23.470 | 10991 | 2551 | 1.10% |
| 2026-03-31 | 23.090 | 22.500 | -0.650 | -2.81% | 22.400 | 23.580 | 10059 | 2306 | 1.01% |
| 2026-03-30 | 23.140 | 23.150 | -0.340 | -1.45% | 22.690 | 23.440 | 12572 | 2897 | 1.26% |
| 2026-03-27 | 22.600 | 23.490 | 0.550 | 2.40% | 22.600 | 23.960 | 17686 | 4137 | 1.78% |
| 2026-03-26 | 23.500 | 22.940 | -0.390 | -1.67% | 22.800 | 23.990 | 14212 | 3327 | 1.43% |
| 2026-03-25 | 22.610 | 23.330 | 0.650 | 2.87% | 22.560 | 23.560 | 13792 | 3204 | 1.39% |
| 2026-03-24 | 22.380 | 22.680 | 0.910 | 4.18% | 21.800 | 23.000 | 15945 | 3586 | 1.60% |
| 2026-03-23 | 23.150 | 21.770 | -1.850 | -7.83% | 21.580 | 23.270 | 19567 | 4393 | 1.97% |
| 2026-03-20 | 24.100 | 23.620 | -0.310 | -1.30% | 23.600 | 24.630 | 12264 | 2969 | 1.23% |
| 2026-03-19 | 24.690 | 23.930 | -1.080 | -4.32% | 23.720 | 24.700 | 16256 | 3922 | 1.63% |
| 2026-03-18 | 24.990 | 25.010 | 0.020 | 0.08% | 24.500 | 25.070 | 8794 | 2180 | 0.88% |
| 2026-03-17 | 26.350 | 24.990 | -0.960 | -3.70% | 24.730 | 26.460 | 16680 | 4226 | 1.68% |
| 2026-03-16 | 26.010 | 25.950 | -0.340 | -1.29% | 25.710 | 26.320 | 12230 | 3170 | 1.23% |
| 2026-03-13 | 25.790 | 26.290 | 0.350 | 1.35% | 25.650 | 27.180 | 22668 | 6011 | 2.28% |
| 2026-03-12 | 26.370 | 25.940 | -0.610 | -2.30% | 25.780 | 26.440 | 12857 | 3346 | 1.29% |
| 2026-03-11 | 26.290 | 26.550 | 0.360 | 1.37% | 26.190 | 27.080 | 18464 | 4936 | 1.86% |
| 2026-03-10 | 25.790 | 26.190 | 0.510 | 1.99% | 25.790 | 26.330 | 10392 | 2716 | 1.04% |
| 2026-03-09 | 26.000 | 25.680 | -0.610 | -2.32% | 24.690 | 26.000 | 17789 | 4482 | 1.79% |
| 2026-03-06 | 26.960 | 26.290 | -0.480 | -1.79% | 26.210 | 26.970 | 16892 | 4463 | 1.70% |
| 2026-03-05 | 26.700 | 26.770 | 0.480 | 1.83% | 26.460 | 27.170 | 15831 | 4240 | 1.59% |
| 2026-03-04 | 26.690 | 26.290 | -0.480 | -1.79% | 26.200 | 27.270 | 18479 | 4929 | 1.86% |
| 2026-03-03 | 28.070 | 26.770 | -1.200 | -4.29% | 26.630 | 28.450 | 16911 | 4647 | 1.70% |
| 2026-03-02 | 28.880 | 27.970 | -0.910 | -3.15% | 27.850 | 28.880 | 17886 | 5021 | 1.80% |
| 2026-02-27 | 28.900 | 28.880 | -0.220 | -0.76% | 28.420 | 29.000 | 16214 | 4654 | 1.63% |
| 2026-02-26 | 30.150 | 29.100 | -0.720 | -2.41% | 28.830 | 30.200 | 25717 | 7508 | 2.58% |
| 2026-02-25 | 29.570 | 29.820 | 0.680 | 2.33% | 28.960 | 29.950 | 22102 | 6544 | 2.22% |
| 2026-02-24 | 29.000 | 29.140 | 0.950 | 3.37% | 28.560 | 29.310 | 19175 | 5562 | 1.93% |
| 2026-02-13 | 28.000 | 28.190 | -0.310 | -1.09% | 27.900 | 28.850 | 16443 | 4656 | 1.65% |
| 2026-02-12 | 28.850 | 28.500 | 0.000 | 0.00% | 28.390 | 29.980 | 31784 | 9308 | 3.19% |
| 2026-02-11 | 28.150 | 28.500 | 0.480 | 1.71% | 28.020 | 29.050 | 17321 | 4957 | 1.74% |
| 2026-02-10 | 29.190 | 28.020 | -1.080 | -3.71% | 27.910 | 29.400 | 30101 | 8538 | 3.02% |
| 2026-02-09 | 29.460 | 29.100 | 0.070 | 0.24% | 29.050 | 29.660 | 11639 | 3406 | 1.17% |
| 2026-02-06 | 28.600 | 29.030 | 0.430 | 1.50% | 28.280 | 29.180 | 12030 | 3478 | 1.21% |
| 2026-02-05 | 29.240 | 28.600 | -0.990 | -3.35% | 28.400 | 29.590 | 17086 | 4939 | 1.72% |
| 2026-02-04 | 29.880 | 29.590 | -0.190 | -0.64% | 29.170 | 30.390 | 15524 | 4618 | 1.56% |
| 2026-02-03 | 29.490 | 29.780 | 0.640 | 2.20% | 29.080 | 29.790 | 14960 | 4414 | 1.50% |
| 2026-02-02 | 29.800 | 29.140 | -0.900 | -3.00% | 29.110 | 30.510 | 18434 | 5451 | 1.85% |
| 2026-01-30 | 30.290 | 30.040 | -0.750 | -2.44% | 29.360 | 30.800 | 28080 | 8412 | 2.82% |
| 2026-01-29 | 31.870 | 30.790 | -1.490 | -4.62% | 30.600 | 32.200 | 30620 | 9577 | 3.08% |
| 2026-01-28 | 31.600 | 32.280 | 0.480 | 1.51% | 30.910 | 33.000 | 32725 | 10467 | 3.29% |
| 2026-01-27 | 31.990 | 31.800 | -0.720 | -2.21% | 30.800 | 32.170 | 33620 | 10552 | 3.36% |
| 2026-01-26 | 33.530 | 32.520 | -1.440 | -4.24% | 32.500 | 35.800 | 54366 | 18655 | 5.44% |