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 | 30.73 | 30.20 | -0.53 | -1.72% | 30.20 | 31.10 | 42508 | 13063 | 2.13% |
| 2026-03-19 | 31.41 | 30.73 | -0.95 | -3.00% | 30.46 | 31.41 | 59192 | 18236 | 2.97% |
| 2026-03-18 | 31.74 | 31.68 | -0.13 | -0.41% | 31.19 | 31.99 | 35350 | 11119 | 1.77% |
| 2026-03-17 | 32.53 | 31.81 | -0.59 | -1.82% | 31.75 | 32.75 | 32664 | 10542 | 1.64% |
| 2026-03-16 | 32.98 | 32.40 | -0.65 | -1.97% | 32.28 | 32.98 | 33402 | 10830 | 1.67% |
| 2026-03-13 | 32.79 | 33.05 | 0.06 | 0.18% | 32.62 | 33.35 | 33686 | 11101 | 1.69% |
| 2026-03-12 | 33.57 | 32.99 | -0.75 | -2.22% | 32.88 | 33.74 | 39240 | 13007 | 1.97% |
| 2026-03-11 | 33.89 | 33.74 | -0.04 | -0.12% | 33.61 | 34.02 | 36182 | 12213 | 1.81% |
| 2026-03-10 | 33.52 | 33.78 | 0.68 | 2.05% | 33.40 | 33.85 | 36461 | 12272 | 1.83% |
| 2026-03-09 | 33.39 | 33.10 | -0.62 | -1.84% | 32.23 | 33.39 | 50126 | 16412 | 2.51% |
| 2026-03-06 | 33.05 | 33.72 | 0.54 | 1.63% | 33.00 | 33.79 | 31094 | 10420 | 1.56% |
| 2026-03-05 | 33.41 | 33.18 | 0.28 | 0.85% | 32.92 | 33.78 | 31953 | 10640 | 1.60% |
| 2026-03-04 | 32.70 | 32.90 | -0.23 | -0.69% | 32.52 | 33.68 | 39783 | 13172 | 1.99% |
| 2026-03-03 | 34.80 | 33.13 | -1.83 | -5.23% | 33.10 | 34.96 | 68134 | 23188 | 3.42% |
| 2026-03-02 | 35.20 | 34.96 | -1.23 | -3.40% | 34.69 | 35.80 | 66582 | 23355 | 3.34% |
| 2026-02-27 | 36.21 | 36.19 | -0.30 | -0.82% | 35.64 | 36.34 | 56258 | 20233 | 2.82% |
| 2026-02-26 | 34.95 | 36.49 | 1.54 | 4.41% | 34.63 | 36.60 | 115980 | 41505 | 5.82% |
| 2026-02-25 | 34.72 | 34.95 | 0.16 | 0.46% | 34.58 | 35.13 | 46697 | 16316 | 2.34% |
| 2026-02-24 | 35.00 | 34.79 | 0.09 | 0.26% | 34.72 | 35.15 | 45249 | 15769 | 2.27% |
| 2026-02-13 | 34.68 | 34.70 | -0.11 | -0.32% | 34.58 | 35.10 | 39270 | 13685 | 1.97% |
| 2026-02-12 | 34.68 | 34.81 | 0.13 | 0.37% | 34.61 | 35.00 | 46752 | 16285 | 2.34% |
| 2026-02-11 | 34.80 | 34.68 | -0.15 | -0.43% | 34.50 | 34.92 | 35615 | 12393 | 1.79% |
| 2026-02-10 | 34.56 | 34.83 | 0.23 | 0.66% | 34.37 | 35.00 | 44164 | 15353 | 2.21% |
| 2026-02-09 | 34.70 | 34.60 | 0.17 | 0.49% | 34.30 | 34.79 | 51491 | 17792 | 2.58% |
| 2026-02-06 | 33.91 | 34.43 | 0.27 | 0.79% | 33.73 | 34.78 | 51682 | 17777 | 2.59% |
| 2026-02-05 | 34.50 | 34.16 | -0.47 | -1.36% | 34.08 | 34.62 | 48608 | 16660 | 2.44% |
| 2026-02-04 | 34.53 | 34.63 | -0.07 | -0.20% | 34.16 | 34.77 | 47107 | 16215 | 2.36% |
| 2026-02-03 | 34.33 | 34.70 | 0.69 | 2.03% | 33.88 | 34.70 | 51066 | 17568 | 2.56% |
| 2026-02-02 | 34.98 | 34.01 | -0.98 | -2.80% | 33.98 | 35.13 | 71331 | 24592 | 3.58% |
| 2026-01-30 | 34.79 | 34.99 | 0.20 | 0.57% | 33.90 | 35.35 | 86879 | 30077 | 4.36% |
| 2026-01-29 | 35.80 | 34.79 | -1.24 | -3.44% | 34.76 | 35.95 | 103899 | 36611 | 5.21% |
| 2026-01-28 | 36.80 | 36.03 | -1.33 | -3.56% | 35.90 | 36.93 | 108507 | 39294 | 5.44% |
| 2026-01-27 | 37.95 | 37.36 | -0.59 | -1.55% | 36.62 | 38.06 | 85123 | 31661 | 4.27% |
| 2026-01-26 | 40.28 | 37.95 | -2.33 | -5.78% | 37.70 | 40.66 | 147003 | 56833 | 7.37% |
| 2026-01-23 | 40.26 | 40.28 | 0.17 | 0.42% | 39.98 | 40.71 | 74385 | 29955 | 3.73% |
| 2026-01-22 | 40.88 | 40.11 | -0.65 | -1.59% | 40.00 | 41.17 | 66892 | 27020 | 3.35% |
| 2026-01-21 | 40.02 | 40.76 | 0.34 | 0.84% | 39.80 | 41.20 | 81698 | 33346 | 4.10% |
| 2026-01-20 | 41.10 | 40.42 | -0.75 | -1.82% | 40.00 | 41.66 | 80336 | 32633 | 4.03% |
| 2026-01-19 | 41.77 | 41.17 | -0.47 | -1.13% | 41.00 | 41.84 | 72171 | 29884 | 3.62% |
| 2026-01-16 | 40.92 | 41.64 | 1.09 | 2.69% | 40.80 | 41.90 | 97628 | 40451 | 4.90% |
| 2026-01-15 | 40.86 | 40.55 | -0.38 | -0.93% | 39.78 | 41.42 | 93502 | 37789 | 4.69% |
| 2026-01-14 | 41.69 | 40.93 | -0.76 | -1.82% | 40.50 | 42.28 | 126510 | 52383 | 6.34% |
| 2026-01-13 | 42.67 | 41.69 | -0.97 | -2.27% | 41.52 | 43.58 | 121558 | 51632 | 6.10% |
| 2026-01-12 | 42.50 | 42.66 | 0.39 | 0.92% | 41.84 | 42.87 | 114804 | 48714 | 5.76% |
| 2026-01-09 | 41.70 | 42.27 | 0.47 | 1.12% | 41.51 | 43.25 | 126265 | 53634 | 6.33% |
| 2026-01-08 | 41.36 | 41.80 | 0.44 | 1.06% | 41.08 | 41.80 | 95447 | 39626 | 4.79% |
| 2026-01-07 | 41.40 | 41.36 | 0.30 | 0.73% | 40.88 | 42.08 | 107605 | 44629 | 5.40% |
| 2026-01-06 | 41.00 | 41.06 | -0.09 | -0.22% | 40.80 | 41.53 | 76037 | 31242 | 3.81% |
| 2026-01-05 | 40.76 | 41.15 | 0.47 | 1.16% | 40.39 | 41.28 | 97762 | 39891 | 4.90% |
| 2025-12-31 | 41.30 | 40.68 | -0.69 | -1.67% | 40.63 | 41.55 | 97851 | 40155 | 4.91% |
| 2025-12-30 | 41.00 | 41.37 | 0.56 | 1.37% | 40.50 | 41.88 | 172665 | 71509 | 8.66% |
| 2025-12-29 | 38.00 | 40.81 | 2.67 | 7.00% | 38.00 | 41.44 | 210556 | 84510 | 10.56% |
| 2025-12-26 | 38.70 | 38.14 | -0.64 | -1.65% | 38.01 | 38.90 | 66547 | 25537 | 3.34% |
| 2025-12-25 | 38.19 | 38.78 | 0.92 | 2.43% | 37.96 | 38.88 | 86970 | 33497 | 4.36% |
| 2025-12-24 | 37.08 | 37.86 | 0.80 | 2.16% | 36.92 | 37.97 | 62465 | 23526 | 3.13% |
| 2025-12-23 | 37.46 | 37.06 | -0.33 | -0.88% | 36.90 | 37.49 | 43217 | 16044 | 2.17% |
| 2025-12-22 | 36.89 | 37.39 | 0.77 | 2.10% | 36.73 | 37.69 | 50125 | 18749 | 2.51% |
| 2025-12-19 | 36.05 | 36.62 | 0.59 | 1.64% | 36.05 | 36.89 | 51171 | 18742 | 2.57% |
| 2025-12-18 | 36.02 | 36.03 | -0.30 | -0.83% | 35.90 | 36.90 | 49113 | 17892 | 2.46% |
| 2025-12-17 | 36.09 | 36.33 | 0.24 | 0.67% | 35.43 | 36.50 | 60493 | 21744 | 3.03% |
| 2025-12-16 | 37.35 | 36.09 | -1.17 | -3.14% | 36.08 | 37.39 | 56465 | 20572 | 2.83% |
| 2025-12-15 | 38.01 | 37.26 | -1.06 | -2.77% | 37.22 | 38.19 | 58525 | 22053 | 2.93% |
| 2025-12-12 | 38.20 | 38.32 | -0.07 | -0.18% | 37.92 | 38.88 | 86143 | 32969 | 4.32% |