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 | 25.10 | 24.02 | -0.88 | -3.53% | 24.00 | 25.17 | 210762 | 51678 | 5.95% |
| 2026-03-19 | 25.39 | 24.90 | -0.92 | -3.56% | 24.72 | 25.50 | 222162 | 55683 | 6.27% |
| 2026-03-18 | 25.40 | 25.82 | 0.59 | 2.34% | 25.10 | 25.84 | 229961 | 58655 | 6.49% |
| 2026-03-17 | 26.01 | 25.23 | -0.48 | -1.87% | 25.18 | 26.10 | 208252 | 53416 | 5.88% |
| 2026-03-16 | 26.00 | 25.71 | -0.24 | -0.92% | 25.38 | 26.18 | 233593 | 60002 | 6.60% |
| 2026-03-13 | 26.60 | 25.95 | -0.95 | -3.53% | 25.86 | 26.79 | 313878 | 82563 | 8.86% |
| 2026-03-12 | 27.36 | 26.90 | -0.58 | -2.11% | 26.89 | 27.61 | 271042 | 73617 | 7.65% |
| 2026-03-11 | 28.11 | 27.48 | -1.05 | -3.68% | 27.35 | 28.38 | 433325 | 120227 | 12.24% |
| 2026-03-10 | 27.80 | 28.53 | 0.87 | 3.15% | 27.42 | 28.98 | 585183 | 166007 | 16.52% |
| 2026-03-09 | 26.60 | 27.66 | 0.13 | 0.47% | 26.20 | 27.88 | 416768 | 111687 | 11.77% |
| 2026-03-06 | 27.96 | 27.53 | -0.88 | -3.10% | 27.52 | 28.54 | 393373 | 109621 | 11.11% |
| 2026-03-05 | 28.20 | 28.41 | 0.92 | 3.35% | 27.72 | 28.96 | 520181 | 146952 | 14.69% |
| 2026-03-04 | 27.00 | 27.49 | -0.18 | -0.65% | 26.85 | 28.10 | 401168 | 110377 | 11.33% |
| 2026-03-03 | 28.96 | 27.67 | -0.84 | -2.95% | 27.61 | 29.18 | 537090 | 153308 | 15.17% |
| 2026-03-02 | 29.50 | 28.51 | -2.91 | -9.26% | 28.43 | 30.30 | 761381 | 222018 | 21.50% |
| 2026-02-27 | 30.99 | 31.42 | 0.36 | 1.16% | 30.96 | 32.06 | 604129 | 190250 | 17.06% |
| 2026-02-26 | 32.20 | 31.06 | -2.17 | -6.53% | 31.00 | 32.66 | 864971 | 272250 | 24.43% |
| 2026-02-25 | 34.44 | 33.23 | -2.64 | -7.36% | 32.74 | 34.94 | 963994 | 322165 | 27.22% |
| 2026-02-24 | 37.94 | 35.87 | 0.23 | 0.65% | 33.57 | 38.00 | 1525517 | 544962 | 43.08% |
| 2026-02-13 | 32.68 | 35.64 | 3.24 | 10.00% | 32.68 | 35.64 | 1103983 | 382984 | 31.18% |
| 2026-02-12 | 31.86 | 32.40 | 0.22 | 0.68% | 31.66 | 33.29 | 707674 | 231285 | 19.98% |
| 2026-02-11 | 32.51 | 32.18 | -1.51 | -4.48% | 32.00 | 33.68 | 841129 | 274217 | 23.75% |
| 2026-02-10 | 32.68 | 33.69 | 1.07 | 3.28% | 32.68 | 35.20 | 1098334 | 373061 | 31.02% |
| 2026-02-09 | 32.36 | 32.62 | 0.94 | 2.97% | 31.86 | 33.90 | 1050451 | 344622 | 29.66% |
| 2026-02-06 | 28.42 | 31.68 | 2.88 | 10.00% | 27.80 | 31.68 | 764959 | 232207 | 21.60% |
| 2026-02-05 | 30.13 | 28.80 | -2.69 | -8.54% | 28.34 | 31.00 | 972781 | 282875 | 27.47% |
| 2026-02-04 | 29.72 | 31.49 | 1.19 | 3.93% | 29.72 | 32.63 | 1048330 | 326531 | 29.60% |
| 2026-02-03 | 29.81 | 30.30 | 0.57 | 1.92% | 29.00 | 30.55 | 902496 | 271189 | 25.49% |
| 2026-02-02 | 29.00 | 29.73 | 1.35 | 4.76% | 28.98 | 31.10 | 1198946 | 361252 | 33.86% |
| 2026-01-30 | 25.41 | 28.38 | 2.58 | 10.00% | 25.41 | 28.38 | 949132 | 258139 | 26.80% |
| 2026-01-29 | 25.53 | 25.80 | -0.71 | -2.68% | 24.70 | 27.47 | 947010 | 247182 | 26.74% |
| 2026-01-28 | 28.72 | 26.51 | -2.21 | -7.69% | 26.06 | 28.73 | 1291257 | 351799 | 36.46% |
| 2026-01-27 | 28.08 | 28.72 | 2.61 | 10.00% | 27.50 | 28.72 | 988872 | 280325 | 27.92% |
| 2026-01-26 | 26.11 | 26.11 | 2.37 | 9.98% | 26.11 | 26.11 | 68509 | 17887 | 1.93% |
| 2026-01-23 | 22.21 | 23.74 | 1.30 | 5.79% | 21.85 | 24.68 | 898087 | 208594 | 25.36% |
| 2026-01-22 | 23.10 | 22.44 | -0.60 | -2.60% | 22.20 | 23.30 | 513987 | 115772 | 14.51% |
| 2026-01-21 | 22.02 | 23.04 | 0.71 | 3.18% | 21.80 | 23.18 | 711794 | 161815 | 20.10% |
| 2026-01-20 | 22.48 | 22.33 | -0.35 | -1.54% | 21.76 | 23.10 | 495380 | 109962 | 13.99% |
| 2026-01-19 | 21.80 | 22.68 | 1.47 | 6.93% | 21.75 | 23.28 | 770672 | 173834 | 21.76% |
| 2026-01-16 | 21.15 | 21.21 | -0.23 | -1.07% | 20.68 | 21.91 | 598645 | 127195 | 16.91% |
| 2026-01-15 | 21.80 | 21.44 | -0.40 | -1.83% | 21.16 | 23.15 | 507419 | 111035 | 14.33% |
| 2026-01-14 | 21.68 | 21.84 | 0.17 | 0.78% | 21.56 | 23.40 | 685419 | 154246 | 19.36% |
| 2026-01-13 | 22.74 | 21.67 | -1.34 | -5.82% | 21.50 | 22.90 | 663060 | 146554 | 18.72% |
| 2026-01-12 | 22.30 | 23.01 | 0.71 | 3.18% | 22.02 | 23.33 | 988376 | 223976 | 27.91% |
| 2026-01-09 | 21.78 | 22.30 | 0.49 | 2.25% | 21.78 | 23.24 | 872573 | 195952 | 24.64% |
| 2026-01-08 | 22.34 | 21.81 | 0.08 | 0.37% | 21.81 | 22.88 | 864775 | 192226 | 24.42% |
| 2026-01-07 | 20.92 | 21.73 | 0.82 | 3.92% | 20.92 | 23.00 | 1079384 | 238337 | 30.48% |
| 2026-01-06 | 21.37 | 20.91 | -1.30 | -5.85% | 20.76 | 22.09 | 1059453 | 224444 | 29.92% |
| 2026-01-05 | 23.18 | 22.21 | -0.41 | -1.81% | 21.63 | 24.00 | 1145909 | 258554 | 32.36% |
| 2025-12-31 | 24.67 | 22.62 | -0.81 | -3.46% | 21.11 | 24.67 | 1592501 | 367411 | 44.97% |
| 2025-12-30 | 21.77 | 23.43 | 2.13 | 10.00% | 21.77 | 23.43 | 1051544 | 242475 | 29.69% |
| 2025-12-29 | 21.28 | 21.30 | 1.94 | 10.02% | 19.60 | 21.30 | 1543862 | 324128 | 43.60% |
| 2025-12-26 | 19.36 | 19.36 | 1.76 | 10.00% | 19.36 | 19.36 | 185723 | 35956 | 5.24% |
| 2025-12-25 | 17.60 | 17.60 | 1.60 | 10.00% | 17.60 | 17.60 | 243935 | 42932 | 6.89% |
| 2025-12-24 | 15.84 | 16.00 | 0.06 | 0.38% | 15.82 | 16.10 | 65202 | 10433 | 1.84% |
| 2025-12-23 | 15.89 | 15.94 | 0.05 | 0.31% | 15.74 | 16.26 | 102198 | 16347 | 2.89% |
| 2025-12-22 | 15.66 | 15.89 | 0.35 | 2.25% | 15.65 | 16.04 | 106642 | 16931 | 3.01% |
| 2025-12-19 | 15.25 | 15.54 | 0.35 | 2.30% | 15.25 | 15.65 | 89518 | 13860 | 2.53% |
| 2025-12-18 | 15.22 | 15.19 | -0.24 | -1.56% | 15.19 | 15.55 | 72893 | 11182 | 2.06% |
| 2025-12-17 | 15.44 | 15.43 | 0.00 | 0.00% | 15.04 | 15.55 | 105060 | 16035 | 2.97% |
| 2025-12-16 | 16.01 | 15.43 | -0.67 | -4.16% | 15.38 | 16.05 | 147617 | 22999 | 4.17% |
| 2025-12-15 | 16.20 | 16.10 | -0.09 | -0.56% | 15.98 | 16.49 | 109524 | 17729 | 3.09% |
| 2025-12-12 | 16.31 | 16.19 | -0.16 | -0.98% | 16.13 | 16.42 | 93725 | 15223 | 2.65% |