当前时间：加载中...
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-20 | 30.58 | 28.00 | -2.36 | -7.77% | 27.60 | 30.76 | 2065762 | 599646 | 13.00% |
| 2026-03-19 | 30.51 | 30.36 | -1.04 | -3.31% | 30.00 | 31.33 | 1632000 | 498837 | 10.27% |
| 2026-03-18 | 30.24 | 31.40 | 0.91 | 2.98% | 29.89 | 32.00 | 2208020 | 690417 | 13.89% |
| 2026-03-17 | 31.88 | 30.49 | -1.38 | -4.33% | 30.35 | 32.35 | 1699250 | 530978 | 10.69% |
| 2026-03-16 | 30.70 | 31.87 | 0.84 | 2.71% | 30.18 | 31.88 | 1865085 | 580577 | 11.74% |
| 2026-03-13 | 30.80 | 31.03 | -0.44 | -1.40% | 30.09 | 32.18 | 2213093 | 694450 | 13.93% |
| 2026-03-12 | 33.00 | 31.47 | -1.84 | -5.52% | 31.09 | 33.31 | 2570346 | 822947 | 16.17% |
| 2026-03-11 | 34.00 | 33.31 | -0.35 | -1.04% | 32.80 | 34.00 | 2970300 | 991540 | 18.69% |
| 2026-03-10 | 32.51 | 33.66 | 1.56 | 4.86% | 32.12 | 34.30 | 3649888 | 1220220 | 22.97% |
| 2026-03-09 | 31.30 | 32.10 | -0.56 | -1.71% | 31.30 | 33.32 | 3117487 | 1016065 | 19.62% |
| 2026-03-06 | 31.20 | 32.66 | 1.05 | 3.32% | 31.20 | 33.99 | 4139233 | 1358453 | 26.05% |
| 2026-03-05 | 29.99 | 31.61 | 2.26 | 7.70% | 29.00 | 32.29 | 3116130 | 951746 | 19.61% |
| 2026-03-04 | 28.51 | 29.35 | 0.33 | 1.14% | 27.90 | 30.10 | 1626862 | 479924 | 10.24% |
| 2026-03-03 | 31.50 | 29.02 | -2.97 | -9.28% | 29.00 | 31.73 | 2421616 | 730135 | 15.24% |
| 2026-03-02 | 30.68 | 31.99 | 1.24 | 4.03% | 30.22 | 32.55 | 3019671 | 954796 | 19.00% |
| 2026-02-27 | 30.72 | 30.75 | 0.01 | 0.03% | 30.47 | 31.96 | 2898876 | 902657 | 18.24% |
| 2026-02-26 | 30.04 | 30.74 | 0.40 | 1.32% | 29.13 | 31.55 | 3654907 | 1117435 | 23.00% |
| 2026-02-25 | 27.76 | 30.34 | 2.76 | 10.01% | 27.34 | 30.34 | 2703709 | 784303 | 17.01% |
| 2026-02-24 | 27.75 | 27.58 | -0.52 | -1.85% | 27.38 | 28.45 | 1566952 | 438010 | 9.86% |
| 2026-02-13 | 28.14 | 28.10 | -0.32 | -1.13% | 28.00 | 29.20 | 1847878 | 529720 | 11.63% |
| 2026-02-12 | 27.19 | 28.42 | 0.42 | 1.50% | 26.86 | 28.45 | 2350958 | 648949 | 14.79% |
| 2026-02-11 | 28.50 | 28.00 | -0.50 | -1.75% | 28.00 | 29.35 | 2408174 | 687510 | 15.15% |
| 2026-02-10 | 30.01 | 28.50 | -1.84 | -6.06% | 28.02 | 30.20 | 2776852 | 801888 | 17.47% |
| 2026-02-09 | 30.84 | 30.34 | -0.01 | -0.03% | 29.80 | 31.28 | 2796384 | 853441 | 17.60% |
| 2026-02-06 | 31.50 | 30.35 | -1.65 | -5.16% | 30.27 | 32.58 | 3226920 | 1008714 | 20.31% |
| 2026-02-05 | 31.02 | 32.00 | -0.50 | -1.54% | 30.63 | 33.77 | 4006807 | 1292982 | 25.21% |
| 2026-02-04 | 33.47 | 32.50 | 0.12 | 0.37% | 32.46 | 34.64 | 4956775 | 1663913 | 31.19% |
| 2026-02-03 | 29.53 | 32.38 | 2.94 | 9.99% | 28.75 | 32.38 | 4468440 | 1387222 | 28.12% |
| 2026-02-02 | 28.10 | 29.44 | 0.96 | 3.37% | 27.18 | 29.69 | 3370070 | 963604 | 21.21% |
| 2026-01-30 | 26.90 | 28.48 | 1.30 | 4.78% | 26.80 | 29.80 | 3435007 | 986673 | 21.62% |
| 2026-01-29 | 26.50 | 27.18 | 0.60 | 2.26% | 26.50 | 27.60 | 1861151 | 505643 | 11.71% |
| 2026-01-28 | 27.73 | 26.58 | -1.15 | -4.15% | 26.31 | 27.74 | 1825744 | 488810 | 11.49% |
| 2026-01-27 | 25.91 | 27.73 | 1.25 | 4.72% | 25.91 | 28.10 | 2010350 | 550709 | 12.65% |
| 2026-01-26 | 28.42 | 26.48 | -2.94 | -9.99% | 26.48 | 28.84 | 2445777 | 664806 | 15.39% |
| 2026-01-23 | 27.33 | 29.42 | 2.16 | 7.92% | 26.67 | 29.50 | 3112140 | 886549 | 19.58% |
| 2026-01-22 | 25.91 | 27.26 | 1.38 | 5.33% | 25.91 | 27.50 | 2345830 | 628025 | 14.76% |
| 2026-01-21 | 26.85 | 25.88 | -1.03 | -3.83% | 25.76 | 27.10 | 1914323 | 506853 | 12.05% |
| 2026-01-20 | 29.00 | 26.91 | -1.99 | -6.89% | 26.01 | 29.35 | 3150513 | 854022 | 19.83% |
| 2026-01-19 | 29.60 | 28.90 | -1.50 | -4.93% | 28.83 | 30.36 | 2218460 | 658013 | 13.96% |
| 2026-01-16 | 30.50 | 30.40 | 0.36 | 1.20% | 29.22 | 30.94 | 2659624 | 803043 | 16.74% |
| 2026-01-15 | 31.70 | 30.04 | -2.43 | -7.48% | 29.22 | 32.45 | 3527069 | 1071210 | 22.20% |
| 2026-01-14 | 33.58 | 32.47 | -3.53 | -9.81% | 32.40 | 35.10 | 4121680 | 1370824 | 25.94% |
| 2026-01-13 | 38.19 | 36.00 | -4.00 | -10.00% | 36.00 | 38.20 | 2899162 | 1055936 | 18.24% |
| 2026-01-12 | 37.76 | 40.00 | 2.22 | 5.88% | 37.30 | 40.65 | 5667598 | 2222233 | 35.66% |
| 2026-01-09 | 36.71 | 37.78 | 0.95 | 2.58% | 36.30 | 37.79 | 4304680 | 1600951 | 27.09% |
| 2026-01-08 | 35.80 | 36.83 | 0.13 | 0.35% | 35.36 | 37.19 | 4530218 | 1645507 | 28.51% |
| 2026-01-07 | 33.40 | 36.70 | 2.62 | 7.69% | 33.06 | 37.00 | 5066306 | 1794864 | 31.88% |
| 2026-01-06 | 32.65 | 34.08 | 1.00 | 3.02% | 31.36 | 35.27 | 5071378 | 1675165 | 31.91% |
| 2026-01-05 | 33.01 | 33.08 | 0.07 | 0.21% | 31.60 | 34.33 | 5245598 | 1732859 | 33.01% |
| 2025-12-31 | 30.89 | 33.01 | 3.00 | 10.00% | 30.07 | 33.01 | 5684285 | 1793227 | 35.77% |
| 2025-12-30 | 32.01 | 30.01 | -0.97 | -3.13% | 29.75 | 33.88 | 6759288 | 2161845 | 42.53% |
| 2025-12-29 | 29.80 | 30.98 | 2.82 | 10.01% | 29.50 | 30.98 | 3382176 | 1029885 | 21.28% |
| 2025-12-26 | 27.59 | 28.16 | 2.56 | 10.00% | 27.23 | 28.16 | 3007902 | 842401 | 18.93% |
| 2025-12-25 | 24.50 | 25.60 | 0.67 | 2.69% | 24.30 | 25.75 | 5285978 | 1334474 | 33.26% |
| 2025-12-24 | 22.56 | 24.93 | 2.13 | 9.34% | 22.52 | 24.99 | 5005365 | 1195217 | 31.50% |
| 2025-12-23 | 22.63 | 22.80 | -0.05 | -0.22% | 21.75 | 22.99 | 4436646 | 997155 | 27.92% |
| 2025-12-22 | 22.20 | 22.85 | 0.55 | 2.47% | 21.71 | 23.38 | 4432782 | 1004959 | 27.89% |
| 2025-12-19 | 21.25 | 22.30 | 0.85 | 3.96% | 21.24 | 23.15 | 4767717 | 1063216 | 30.02% |
| 2025-12-18 | 21.05 | 21.45 | 0.40 | 1.90% | 20.69 | 22.20 | 3685908 | 793240 | 23.21% |
| 2025-12-17 | 22.02 | 21.05 | -1.88 | -8.20% | 21.05 | 22.50 | 4370838 | 950586 | 27.52% |
| 2025-12-16 | 21.28 | 22.93 | 1.38 | 6.40% | 20.20 | 23.71 | 6248364 | 1366933 | 39.34% |
| 2025-12-15 | 20.50 | 21.55 | 0.24 | 1.13% | 19.20 | 21.82 | 5087878 | 1055532 | 32.03% |
| 2025-12-12 | 20.05 | 21.31 | 1.06 | 5.23% | 20.03 | 21.80 | 5090744 | 1075201 | 32.05% |