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 | 25.76 | 25.30 | -0.50 | -1.94% | 25.16 | 26.12 | 17760 | 4534 | 5.54% |
| 2026-03-19 | 26.45 | 25.80 | -0.65 | -2.46% | 25.51 | 26.45 | 18838 | 4876 | 5.87% |
| 2026-03-18 | 26.15 | 26.45 | 0.46 | 1.77% | 25.94 | 26.52 | 12874 | 3375 | 4.01% |
| 2026-03-17 | 26.87 | 25.99 | -0.75 | -2.80% | 25.95 | 26.99 | 25377 | 6718 | 7.91% |
| 2026-03-16 | 25.91 | 26.74 | 0.53 | 2.02% | 25.85 | 26.80 | 25248 | 6680 | 7.87% |
| 2026-03-13 | 25.93 | 26.21 | 0.28 | 1.08% | 25.83 | 26.57 | 14842 | 3895 | 4.63% |
| 2026-03-12 | 26.38 | 25.93 | -0.45 | -1.71% | 25.90 | 26.46 | 15438 | 4038 | 4.81% |
| 2026-03-11 | 26.90 | 26.38 | -0.37 | -1.38% | 26.20 | 26.90 | 17005 | 4495 | 5.30% |
| 2026-03-10 | 26.25 | 26.75 | 0.65 | 2.49% | 26.14 | 26.88 | 22462 | 5989 | 7.00% |
| 2026-03-09 | 27.10 | 26.10 | -1.11 | -4.08% | 25.70 | 27.10 | 30179 | 7877 | 9.41% |
| 2026-03-06 | 25.89 | 27.21 | 1.22 | 4.69% | 25.87 | 27.46 | 24772 | 6690 | 7.72% |
| 2026-03-05 | 26.43 | 25.99 | -0.01 | -0.04% | 25.87 | 26.57 | 14397 | 3765 | 4.49% |
| 2026-03-04 | 25.65 | 26.00 | -0.08 | -0.31% | 25.65 | 26.22 | 18845 | 4891 | 5.87% |
| 2026-03-03 | 27.16 | 26.08 | -1.07 | -3.94% | 26.00 | 27.46 | 23021 | 6122 | 7.17% |
| 2026-03-02 | 27.60 | 27.15 | -0.72 | -2.58% | 26.83 | 28.21 | 28168 | 7704 | 8.78% |
| 2026-02-27 | 27.86 | 27.87 | 0.06 | 0.22% | 27.52 | 28.05 | 19571 | 5435 | 6.10% |
| 2026-02-26 | 28.03 | 27.81 | -0.22 | -0.78% | 27.70 | 28.07 | 14871 | 4139 | 4.63% |
| 2026-02-25 | 28.55 | 28.03 | -0.49 | -1.72% | 27.87 | 28.59 | 27054 | 7612 | 8.43% |
| 2026-02-24 | 28.40 | 28.52 | 0.29 | 1.03% | 28.12 | 28.77 | 29111 | 8279 | 9.07% |
| 2026-02-13 | 27.38 | 28.23 | 0.71 | 2.58% | 27.38 | 28.75 | 46481 | 13120 | 14.49% |
| 2026-02-12 | 27.73 | 27.52 | -0.30 | -1.08% | 27.48 | 28.12 | 37726 | 10472 | 11.76% |
| 2026-02-11 | 28.45 | 27.82 | -0.38 | -1.35% | 27.74 | 28.58 | 50009 | 14071 | 15.59% |
| 2026-02-10 | 31.22 | 28.20 | -3.13 | -9.99% | 28.20 | 31.27 | 77459 | 22586 | 24.14% |
| 2026-02-09 | 32.28 | 31.33 | -0.51 | -1.60% | 30.86 | 32.46 | 43908 | 13790 | 13.68% |
| 2026-02-06 | 32.43 | 31.84 | -0.73 | -2.24% | 31.50 | 32.65 | 35222 | 11263 | 10.98% |
| 2026-02-05 | 32.86 | 32.57 | -0.38 | -1.15% | 32.47 | 33.67 | 42020 | 13823 | 13.10% |
| 2026-02-04 | 33.10 | 32.95 | 0.10 | 0.30% | 32.33 | 33.30 | 46695 | 15335 | 14.55% |
| 2026-02-03 | 32.67 | 32.85 | -0.15 | -0.45% | 31.68 | 33.71 | 111890 | 36795 | 34.87% |
| 2026-02-02 | 30.60 | 33.00 | 3.00 | 10.00% | 30.60 | 33.00 | 31231 | 10161 | 9.73% |
| 2026-01-30 | 28.15 | 30.00 | 1.85 | 6.57% | 28.15 | 30.13 | 43208 | 12663 | 13.47% |
| 2026-01-29 | 28.51 | 28.15 | -0.33 | -1.16% | 27.89 | 29.30 | 22593 | 6439 | 7.04% |
| 2026-01-28 | 28.70 | 28.48 | -0.22 | -0.77% | 28.39 | 29.39 | 21740 | 6271 | 6.78% |
| 2026-01-27 | 28.92 | 28.70 | -0.20 | -0.69% | 27.79 | 29.00 | 18972 | 5384 | 5.91% |
| 2026-01-26 | 28.90 | 28.90 | 0.00 | 0.00% | 28.32 | 29.62 | 29859 | 8634 | 9.31% |
| 2026-01-23 | 28.38 | 28.90 | 0.65 | 2.30% | 28.02 | 29.15 | 35321 | 10146 | 11.01% |
| 2026-01-22 | 28.11 | 28.25 | 0.17 | 0.61% | 27.87 | 28.46 | 23844 | 6711 | 7.43% |
| 2026-01-21 | 26.74 | 28.08 | 1.30 | 4.85% | 26.55 | 28.18 | 33217 | 9177 | 10.35% |
| 2026-01-20 | 26.81 | 26.78 | -0.09 | -0.33% | 26.58 | 27.18 | 26327 | 7078 | 8.21% |
| 2026-01-19 | 25.88 | 26.87 | 0.86 | 3.31% | 25.88 | 26.91 | 25484 | 6789 | 7.94% |
| 2026-01-16 | 26.13 | 26.01 | -0.18 | -0.69% | 25.70 | 26.14 | 20136 | 5218 | 6.28% |
| 2026-01-15 | 25.30 | 26.19 | 0.63 | 2.46% | 25.21 | 26.56 | 38749 | 10089 | 12.08% |
| 2026-01-14 | 25.18 | 25.56 | 0.28 | 1.11% | 24.91 | 25.66 | 23245 | 5899 | 7.24% |
| 2026-01-13 | 25.40 | 25.28 | 0.06 | 0.24% | 25.20 | 25.78 | 31868 | 8128 | 9.93% |
| 2026-01-12 | 25.07 | 25.22 | 0.36 | 1.45% | 24.68 | 25.23 | 20955 | 5235 | 6.53% |
| 2026-01-09 | 24.64 | 24.86 | 0.22 | 0.89% | 24.51 | 24.93 | 16188 | 3999 | 5.05% |
| 2026-01-08 | 24.36 | 24.64 | 0.24 | 0.98% | 24.14 | 24.70 | 17119 | 4192 | 5.34% |
| 2026-01-07 | 24.52 | 24.40 | -0.10 | -0.41% | 24.24 | 24.59 | 17818 | 4344 | 5.55% |
| 2026-01-06 | 24.93 | 24.50 | -0.23 | -0.93% | 24.42 | 24.94 | 22458 | 5519 | 7.00% |
| 2026-01-05 | 24.52 | 24.73 | 0.15 | 0.61% | 24.42 | 25.00 | 18278 | 4526 | 5.70% |
| 2025-12-31 | 24.49 | 24.58 | 0.17 | 0.70% | 24.08 | 24.62 | 14842 | 3622 | 4.63% |
| 2025-12-30 | 24.81 | 24.41 | -0.55 | -2.20% | 24.38 | 25.08 | 17466 | 4303 | 5.44% |
| 2025-12-29 | 25.21 | 24.96 | -0.22 | -0.87% | 24.77 | 25.26 | 14099 | 3517 | 4.39% |
| 2025-12-26 | 25.31 | 25.18 | -0.27 | -1.06% | 25.05 | 25.45 | 18681 | 4716 | 5.82% |
| 2025-12-25 | 25.21 | 25.45 | 0.18 | 0.71% | 25.21 | 25.65 | 16296 | 4146 | 5.08% |
| 2025-12-24 | 24.93 | 25.27 | 0.33 | 1.32% | 24.86 | 25.37 | 18281 | 4610 | 5.70% |
| 2025-12-23 | 25.20 | 24.94 | -0.31 | -1.23% | 24.78 | 25.26 | 22115 | 5531 | 6.89% |
| 2025-12-22 | 25.78 | 25.25 | -0.58 | -2.25% | 25.15 | 25.83 | 40221 | 10234 | 12.54% |
| 2025-12-19 | 24.35 | 25.83 | 1.79 | 7.45% | 24.12 | 26.30 | 56247 | 14296 | 17.53% |
| 2025-12-18 | 24.00 | 24.04 | 0.03 | 0.12% | 23.82 | 24.44 | 16589 | 4005 | 5.17% |
| 2025-12-17 | 24.14 | 24.01 | -0.03 | -0.12% | 23.53 | 24.21 | 22950 | 5471 | 7.15% |
| 2025-12-16 | 24.67 | 24.04 | -0.63 | -2.55% | 23.94 | 24.83 | 24374 | 5913 | 7.60% |
| 2025-12-15 | 25.00 | 24.67 | -0.29 | -1.16% | 24.50 | 25.09 | 21951 | 5435 | 6.84% |
| 2025-12-12 | 25.50 | 24.96 | -0.42 | -1.65% | 24.88 | 25.95 | 40308 | 10185 | 12.56% |