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 | 29.60 | 29.14 | -0.46 | -1.55% | 28.96 | 30.79 | 280312 | 83570 | 13.57% |
| 2026-03-19 | 29.37 | 29.60 | -0.98 | -3.20% | 29.21 | 30.43 | 280055 | 83649 | 13.56% |
| 2026-03-18 | 29.47 | 30.58 | 1.46 | 5.01% | 29.16 | 31.35 | 430320 | 130283 | 20.83% |
| 2026-03-17 | 29.20 | 29.12 | -0.75 | -2.51% | 28.92 | 29.65 | 282422 | 82716 | 13.67% |
| 2026-03-16 | 28.20 | 29.87 | 1.49 | 5.25% | 28.03 | 29.88 | 486781 | 141408 | 23.57% |
| 2026-03-13 | 26.50 | 28.38 | 1.71 | 6.41% | 26.43 | 29.34 | 492304 | 140885 | 23.83% |
| 2026-03-12 | 27.22 | 26.67 | -0.78 | -2.84% | 26.55 | 27.90 | 123533 | 33386 | 5.98% |
| 2026-03-11 | 28.07 | 27.45 | -0.75 | -2.66% | 27.45 | 28.40 | 159951 | 44574 | 7.74% |
| 2026-03-10 | 28.05 | 28.20 | 0.40 | 1.44% | 27.85 | 28.43 | 152458 | 42876 | 7.38% |
| 2026-03-09 | 27.48 | 27.80 | -0.19 | -0.68% | 26.89 | 27.85 | 151016 | 41285 | 7.31% |
| 2026-03-06 | 26.70 | 27.99 | 0.82 | 3.02% | 26.69 | 28.08 | 185995 | 51531 | 9.00% |
| 2026-03-05 | 27.50 | 27.17 | 0.19 | 0.70% | 26.91 | 27.78 | 137449 | 37546 | 6.65% |
| 2026-03-04 | 25.45 | 26.98 | 0.96 | 3.69% | 25.40 | 27.80 | 184073 | 49759 | 8.90% |
| 2026-03-03 | 27.70 | 26.02 | -1.68 | -6.06% | 26.00 | 27.97 | 165073 | 44311 | 7.98% |
| 2026-03-02 | 27.50 | 27.70 | -0.69 | -2.43% | 27.48 | 28.80 | 218844 | 61578 | 10.59% |
| 2026-02-27 | 26.88 | 28.39 | 1.11 | 4.07% | 26.53 | 28.55 | 237925 | 65787 | 11.51% |
| 2026-02-26 | 27.82 | 27.28 | 0.04 | 0.15% | 27.10 | 27.88 | 139542 | 38184 | 6.75% |
| 2026-02-25 | 27.08 | 27.24 | 0.04 | 0.15% | 26.52 | 27.30 | 148116 | 39997 | 7.16% |
| 2026-02-24 | 26.64 | 27.20 | 0.98 | 3.74% | 26.15 | 27.38 | 163018 | 43962 | 7.89% |
| 2026-02-13 | 26.00 | 26.22 | 0.13 | 0.50% | 25.84 | 26.53 | 107882 | 28383 | 5.22% |
| 2026-02-12 | 25.82 | 26.09 | 0.59 | 2.31% | 25.60 | 26.19 | 122025 | 31686 | 5.90% |
| 2026-02-11 | 25.82 | 25.50 | -0.33 | -1.28% | 25.50 | 25.85 | 68011 | 17453 | 3.29% |
| 2026-02-10 | 26.21 | 25.83 | -0.37 | -1.41% | 25.79 | 26.29 | 92949 | 24152 | 4.50% |
| 2026-02-09 | 25.98 | 26.20 | 0.62 | 2.42% | 25.82 | 26.23 | 104226 | 27197 | 5.04% |
| 2026-02-06 | 25.40 | 25.58 | -0.09 | -0.35% | 24.96 | 25.87 | 101368 | 25845 | 4.90% |
| 2026-02-05 | 25.57 | 25.67 | -0.57 | -2.17% | 25.30 | 25.83 | 113444 | 29036 | 5.49% |
| 2026-02-04 | 26.54 | 26.24 | -0.68 | -2.53% | 25.91 | 26.66 | 138106 | 36228 | 6.68% |
| 2026-02-03 | 26.63 | 26.92 | 0.90 | 3.46% | 26.18 | 26.99 | 178356 | 47570 | 8.63% |
| 2026-02-02 | 26.80 | 26.02 | -1.48 | -5.38% | 26.00 | 27.03 | 195114 | 51549 | 9.44% |
| 2026-01-30 | 28.18 | 27.50 | -1.33 | -4.61% | 26.88 | 28.78 | 261195 | 72211 | 12.63% |
| 2026-01-29 | 27.94 | 28.83 | 0.87 | 3.11% | 27.71 | 30.00 | 347435 | 101265 | 16.81% |
| 2026-01-28 | 28.45 | 27.96 | -0.47 | -1.65% | 27.94 | 29.08 | 195070 | 55427 | 9.44% |
| 2026-01-27 | 27.71 | 28.43 | 0.07 | 0.25% | 27.10 | 28.93 | 220298 | 61909 | 10.66% |
| 2026-01-26 | 29.61 | 28.36 | -1.14 | -3.86% | 28.18 | 29.93 | 241748 | 69956 | 11.69% |
| 2026-01-23 | 29.32 | 29.50 | -0.75 | -2.48% | 28.69 | 29.81 | 385870 | 112197 | 18.66% |
| 2026-01-22 | 32.25 | 30.25 | -1.17 | -3.72% | 29.79 | 32.46 | 391588 | 120173 | 18.94% |
| 2026-01-21 | 31.00 | 31.42 | -0.30 | -0.95% | 30.76 | 32.50 | 441129 | 140472 | 21.34% |
| 2026-01-20 | 30.81 | 31.72 | 0.62 | 1.99% | 30.48 | 32.61 | 478370 | 152287 | 23.14% |
| 2026-01-19 | 30.32 | 31.10 | 0.78 | 2.57% | 29.39 | 31.16 | 445578 | 134835 | 21.55% |
| 2026-01-16 | 29.43 | 30.32 | 1.03 | 3.52% | 29.00 | 32.03 | 611560 | 184787 | 29.58% |
| 2026-01-15 | 27.71 | 29.29 | 0.90 | 3.17% | 27.50 | 29.80 | 417283 | 120172 | 20.18% |
| 2026-01-14 | 29.12 | 28.39 | -0.57 | -1.97% | 27.89 | 29.64 | 438970 | 126693 | 21.23% |
| 2026-01-13 | 28.70 | 28.96 | 0.30 | 1.05% | 27.87 | 30.50 | 592728 | 172867 | 28.67% |
| 2026-01-12 | 28.20 | 28.66 | 0.97 | 3.50% | 28.15 | 28.80 | 376486 | 107491 | 18.21% |
| 2026-01-09 | 27.95 | 27.69 | -0.81 | -2.84% | 27.40 | 28.28 | 340604 | 94602 | 16.48% |
| 2026-01-08 | 27.94 | 28.50 | 0.10 | 0.35% | 27.94 | 29.32 | 390386 | 111949 | 18.88% |
| 2026-01-07 | 30.13 | 28.40 | 0.10 | 0.35% | 28.11 | 30.77 | 612295 | 178546 | 29.62% |
| 2026-01-06 | 27.98 | 28.30 | 0.80 | 2.91% | 27.30 | 28.86 | 440379 | 124050 | 21.30% |
| 2026-01-05 | 26.43 | 27.50 | 1.52 | 5.85% | 26.38 | 27.90 | 313668 | 85521 | 15.17% |
| 2025-12-31 | 26.79 | 25.98 | -0.73 | -2.73% | 25.83 | 26.98 | 190327 | 49693 | 9.21% |
| 2025-12-30 | 26.52 | 26.71 | -0.19 | -0.71% | 26.46 | 27.49 | 196910 | 53100 | 9.52% |
| 2025-12-29 | 27.45 | 26.90 | -0.65 | -2.36% | 26.73 | 27.76 | 252360 | 68373 | 12.21% |
| 2025-12-26 | 27.09 | 27.55 | 0.46 | 1.70% | 26.88 | 28.22 | 384114 | 106391 | 18.58% |
| 2025-12-25 | 26.70 | 27.09 | 0.35 | 1.31% | 26.58 | 27.98 | 368080 | 100082 | 17.80% |
| 2025-12-24 | 26.05 | 26.74 | 0.79 | 3.04% | 25.98 | 27.07 | 342760 | 91309 | 16.58% |
| 2025-12-23 | 25.51 | 25.95 | 0.32 | 1.25% | 25.28 | 26.15 | 223642 | 57543 | 10.83% |
| 2025-12-22 | 25.53 | 25.63 | 0.31 | 1.22% | 25.47 | 26.50 | 279133 | 72497 | 13.51% |
| 2025-12-19 | 26.73 | 25.32 | -1.22 | -4.60% | 25.21 | 26.95 | 349557 | 89355 | 16.92% |
| 2025-12-18 | 25.32 | 26.54 | 1.33 | 5.28% | 25.32 | 27.70 | 461837 | 122717 | 22.36% |
| 2025-12-17 | 24.80 | 25.21 | 0.77 | 3.15% | 24.25 | 25.25 | 178633 | 44259 | 8.65% |
| 2025-12-16 | 25.26 | 24.44 | -1.08 | -4.23% | 24.18 | 25.56 | 211083 | 51902 | 10.22% |
| 2025-12-15 | 25.75 | 25.52 | -0.92 | -3.48% | 25.43 | 26.08 | 191197 | 48987 | 9.25% |
| 2025-12-12 | 27.02 | 26.44 | -0.56 | -2.07% | 26.24 | 27.45 | 228097 | 60828 | 11.04% |