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 | 32.37 | 32.48 | 0.28 | 0.87% | 32.08 | 33.88 | 628705 | 206169 | 6.86% |
| 2026-03-19 | 31.80 | 32.20 | -0.59 | -1.80% | 31.71 | 32.99 | 371980 | 119876 | 4.06% |
| 2026-03-18 | 31.68 | 32.79 | 1.35 | 4.29% | 31.30 | 32.86 | 472363 | 152163 | 5.15% |
| 2026-03-17 | 33.01 | 31.44 | -1.15 | -3.53% | 31.38 | 33.89 | 410625 | 132967 | 4.48% |
| 2026-03-16 | 32.64 | 32.59 | 0.05 | 0.15% | 31.82 | 32.85 | 331335 | 107220 | 3.62% |
| 2026-03-13 | 33.50 | 32.54 | -1.07 | -3.18% | 32.42 | 34.08 | 433406 | 143928 | 4.73% |
| 2026-03-12 | 34.22 | 33.61 | -0.78 | -2.27% | 33.18 | 35.07 | 467040 | 158310 | 5.10% |
| 2026-03-11 | 35.57 | 34.39 | -1.18 | -3.32% | 34.36 | 35.60 | 498887 | 173813 | 5.44% |
| 2026-03-10 | 35.19 | 35.57 | 0.78 | 2.24% | 34.78 | 36.00 | 607022 | 215060 | 6.62% |
| 2026-03-09 | 34.12 | 34.79 | -0.49 | -1.39% | 33.55 | 34.96 | 549118 | 187931 | 5.99% |
| 2026-03-06 | 35.20 | 35.28 | -1.59 | -4.31% | 34.47 | 36.00 | 789968 | 278467 | 8.62% |
| 2026-03-05 | 34.10 | 36.87 | 3.75 | 11.32% | 34.07 | 38.19 | 1166194 | 421504 | 12.73% |
| 2026-03-04 | 31.72 | 33.12 | 1.10 | 3.44% | 31.55 | 34.42 | 646744 | 215093 | 7.06% |
| 2026-03-03 | 36.18 | 32.02 | -4.40 | -12.08% | 31.90 | 36.30 | 888554 | 298180 | 9.70% |
| 2026-03-02 | 36.16 | 36.42 | -1.13 | -3.01% | 36.08 | 38.48 | 656671 | 244156 | 7.17% |
| 2026-02-27 | 36.99 | 37.55 | 0.08 | 0.21% | 36.67 | 38.48 | 660414 | 248920 | 7.21% |
| 2026-02-26 | 37.90 | 37.47 | -1.12 | -2.90% | 36.80 | 38.22 | 742402 | 277923 | 8.10% |
| 2026-02-25 | 36.06 | 38.59 | 2.59 | 7.19% | 35.36 | 39.39 | 1012570 | 380239 | 11.05% |
| 2026-02-24 | 36.14 | 36.00 | -0.08 | -0.22% | 35.90 | 37.15 | 551099 | 200783 | 6.01% |
| 2026-02-13 | 36.85 | 36.08 | -0.50 | -1.37% | 36.02 | 37.87 | 662725 | 245692 | 7.23% |
| 2026-02-12 | 36.19 | 36.58 | -0.22 | -0.60% | 36.19 | 37.06 | 593548 | 217585 | 6.48% |
| 2026-02-11 | 37.99 | 36.80 | -1.41 | -3.69% | 36.60 | 38.49 | 865899 | 323511 | 9.45% |
| 2026-02-10 | 41.13 | 38.21 | -2.56 | -6.28% | 38.02 | 41.88 | 1153322 | 449184 | 12.59% |
| 2026-02-09 | 40.49 | 40.77 | 1.76 | 4.51% | 40.05 | 42.83 | 1160061 | 480533 | 12.66% |
| 2026-02-06 | 40.87 | 39.01 | -2.88 | -6.88% | 38.85 | 41.77 | 1217381 | 485002 | 13.29% |
| 2026-02-05 | 40.66 | 41.89 | -1.03 | -2.40% | 40.66 | 44.38 | 1337450 | 567967 | 14.60% |
| 2026-02-04 | 41.04 | 42.92 | 0.52 | 1.23% | 41.04 | 45.66 | 1965560 | 857274 | 21.45% |
| 2026-02-03 | 39.03 | 42.40 | 3.97 | 10.33% | 38.65 | 43.53 | 1702734 | 705131 | 18.58% |
| 2026-02-02 | 39.50 | 38.43 | 0.30 | 0.79% | 38.31 | 41.16 | 1115751 | 443466 | 12.18% |
| 2026-01-30 | 39.03 | 38.13 | -1.90 | -4.75% | 37.60 | 40.95 | 1177102 | 456765 | 12.85% |
| 2026-01-29 | 42.00 | 40.03 | -3.37 | -7.76% | 39.80 | 43.28 | 1497356 | 619898 | 16.34% |
| 2026-01-28 | 40.87 | 43.40 | 2.12 | 5.14% | 40.08 | 43.66 | 1949355 | 826705 | 21.27% |
| 2026-01-27 | 39.65 | 41.28 | -1.24 | -2.92% | 39.64 | 42.70 | 1593288 | 652211 | 17.39% |
| 2026-01-26 | 41.75 | 42.52 | 3.35 | 8.55% | 39.39 | 46.80 | 2903974 | 1217894 | 31.69% |
| 2026-01-23 | 32.93 | 39.17 | 6.53 | 20.01% | 32.93 | 39.17 | 1886803 | 690593 | 20.59% |
| 2026-01-22 | 31.34 | 32.64 | 1.54 | 4.95% | 30.92 | 32.96 | 1149666 | 370163 | 12.55% |
| 2026-01-21 | 31.95 | 31.10 | -0.74 | -2.32% | 30.98 | 32.68 | 899115 | 284821 | 9.81% |
| 2026-01-20 | 34.24 | 31.84 | -2.39 | -6.98% | 31.21 | 35.26 | 1228465 | 401850 | 13.41% |
| 2026-01-19 | 32.65 | 34.23 | 1.17 | 3.54% | 32.51 | 35.52 | 1292861 | 440960 | 14.11% |
| 2026-01-16 | 33.66 | 33.06 | 0.29 | 0.88% | 33.00 | 34.96 | 1155331 | 392187 | 12.61% |
| 2026-01-15 | 34.05 | 32.77 | -1.88 | -5.43% | 32.11 | 34.66 | 1399524 | 463343 | 15.27% |
| 2026-01-14 | 36.00 | 34.65 | -1.27 | -3.54% | 34.47 | 38.00 | 2006986 | 731067 | 21.90% |
| 2026-01-13 | 38.76 | 35.92 | -2.97 | -7.64% | 34.01 | 39.59 | 2158235 | 786768 | 23.55% |
| 2026-01-12 | 39.00 | 38.89 | 1.46 | 3.90% | 37.01 | 44.66 | 2635877 | 1047319 | 28.77% |
| 2026-01-09 | 33.90 | 37.43 | 6.24 | 20.01% | 31.95 | 37.43 | 2503915 | 859121 | 27.33% |
| 2026-01-08 | 25.58 | 31.19 | 5.20 | 20.01% | 25.32 | 31.19 | 2275484 | 635212 | 24.83% |
| 2026-01-07 | 25.01 | 25.99 | 0.16 | 0.62% | 24.27 | 26.87 | 1506383 | 385421 | 16.44% |
| 2026-01-06 | 25.45 | 25.83 | -0.24 | -0.92% | 24.58 | 25.96 | 1454579 | 367354 | 15.87% |
| 2026-01-05 | 27.40 | 26.07 | -1.49 | -5.41% | 25.40 | 27.47 | 2073922 | 542384 | 22.63% |
| 2025-12-31 | 24.22 | 27.56 | 3.75 | 15.75% | 24.08 | 28.20 | 2354782 | 630599 | 25.70% |
| 2025-12-30 | 24.43 | 23.81 | -1.16 | -4.65% | 23.70 | 26.10 | 1843940 | 459210 | 20.12% |
| 2025-12-29 | 23.79 | 24.97 | 0.67 | 2.76% | 23.50 | 25.43 | 1602694 | 390785 | 17.49% |
| 2025-12-26 | 24.50 | 24.30 | -0.32 | -1.30% | 24.01 | 25.30 | 1615027 | 397764 | 17.62% |
| 2025-12-25 | 23.06 | 24.62 | 1.31 | 5.62% | 23.06 | 24.82 | 1701320 | 411566 | 18.57% |
| 2025-12-24 | 22.68 | 23.31 | 0.26 | 1.13% | 22.42 | 23.65 | 1130825 | 262572 | 12.34% |
| 2025-12-23 | 23.80 | 23.05 | -0.91 | -3.80% | 22.72 | 23.99 | 1206345 | 279262 | 13.16% |
| 2025-12-22 | 24.89 | 23.96 | -0.80 | -3.23% | 23.73 | 25.06 | 1210616 | 292543 | 13.21% |
| 2025-12-19 | 25.30 | 24.76 | -0.11 | -0.44% | 24.42 | 26.76 | 1531442 | 387529 | 16.71% |
| 2025-12-18 | 24.36 | 24.87 | 0.61 | 2.51% | 23.86 | 26.08 | 1781586 | 443787 | 19.44% |
| 2025-12-17 | 23.55 | 24.26 | 0.21 | 0.87% | 23.55 | 25.38 | 1613575 | 393167 | 17.61% |
| 2025-12-16 | 24.91 | 24.05 | -0.77 | -3.10% | 24.05 | 25.35 | 1558016 | 383310 | 17.00% |
| 2025-12-15 | 25.89 | 24.82 | -1.50 | -5.70% | 24.81 | 26.49 | 1745033 | 442739 | 19.04% |
| 2025-12-12 | 25.65 | 26.32 | 0.82 | 3.22% | 25.39 | 28.30 | 2086100 | 558776 | 22.77% |