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 | 30.09 | 29.02 | -1.14 | -3.78% | 29.01 | 30.31 | 11816 | 3473 | 1.73% |
| 2026-03-19 | 30.41 | 30.16 | -0.37 | -1.21% | 30.00 | 30.94 | 10750 | 3277 | 1.58% |
| 2026-03-18 | 30.33 | 30.53 | 0.27 | 0.89% | 30.14 | 30.63 | 7372 | 2241 | 1.08% |
| 2026-03-17 | 30.30 | 30.26 | -0.06 | -0.20% | 30.20 | 30.72 | 8941 | 2722 | 1.31% |
| 2026-03-16 | 30.05 | 30.32 | 0.13 | 0.43% | 30.05 | 30.34 | 5115 | 1544 | 0.75% |
| 2026-03-13 | 30.36 | 30.19 | -0.09 | -0.30% | 30.08 | 30.65 | 6521 | 1978 | 0.96% |
| 2026-03-12 | 30.53 | 30.28 | -0.25 | -0.82% | 30.17 | 30.62 | 6824 | 2073 | 1.00% |
| 2026-03-11 | 30.98 | 30.53 | -0.44 | -1.42% | 30.46 | 31.12 | 6569 | 2017 | 0.96% |
| 2026-03-10 | 30.78 | 30.97 | 0.49 | 1.61% | 30.46 | 30.98 | 8563 | 2635 | 1.26% |
| 2026-03-09 | 30.27 | 30.48 | -0.10 | -0.33% | 30.11 | 30.82 | 8974 | 2731 | 1.32% |
| 2026-03-06 | 29.90 | 30.58 | 0.69 | 2.31% | 29.81 | 30.64 | 8822 | 2676 | 1.30% |
| 2026-03-05 | 30.20 | 29.89 | -0.01 | -0.03% | 29.83 | 30.35 | 7604 | 2285 | 1.12% |
| 2026-03-04 | 29.70 | 29.90 | 0.12 | 0.40% | 29.50 | 30.01 | 9446 | 2807 | 1.39% |
| 2026-03-03 | 30.38 | 29.78 | -0.60 | -1.97% | 29.71 | 30.79 | 13589 | 4099 | 2.00% |
| 2026-03-02 | 31.39 | 30.38 | -1.25 | -3.95% | 30.20 | 31.39 | 16330 | 5009 | 2.40% |
| 2026-02-27 | 31.90 | 31.63 | -0.39 | -1.22% | 31.48 | 32.09 | 10569 | 3341 | 1.55% |
| 2026-02-26 | 31.87 | 32.02 | 0.15 | 0.47% | 31.73 | 32.30 | 8524 | 2725 | 1.25% |
| 2026-02-25 | 31.84 | 31.87 | 0.05 | 0.16% | 31.80 | 32.19 | 8287 | 2651 | 1.22% |
| 2026-02-24 | 31.73 | 31.82 | 0.32 | 1.02% | 31.55 | 31.99 | 8445 | 2684 | 1.24% |
| 2026-02-13 | 31.51 | 31.50 | -0.14 | -0.44% | 31.39 | 31.93 | 7578 | 2401 | 1.11% |
| 2026-02-12 | 32.39 | 31.64 | -0.39 | -1.22% | 31.50 | 32.39 | 9196 | 2922 | 1.35% |
| 2026-02-11 | 32.06 | 32.03 | -0.06 | -0.19% | 31.76 | 32.45 | 7965 | 2550 | 1.17% |
| 2026-02-10 | 32.53 | 32.09 | -0.52 | -1.59% | 32.09 | 32.71 | 11297 | 3654 | 1.66% |
| 2026-02-09 | 32.60 | 32.61 | 0.30 | 0.93% | 32.32 | 32.68 | 11543 | 3755 | 1.69% |
| 2026-02-06 | 32.48 | 32.31 | -0.09 | -0.28% | 32.00 | 32.85 | 13685 | 4443 | 2.01% |
| 2026-02-05 | 33.21 | 32.40 | -0.81 | -2.44% | 32.28 | 33.44 | 20298 | 6647 | 2.98% |
| 2026-02-04 | 33.50 | 33.21 | -0.21 | -0.63% | 32.81 | 33.94 | 27364 | 9170 | 4.02% |
| 2026-02-03 | 32.79 | 33.42 | 0.83 | 2.55% | 32.60 | 34.20 | 26366 | 8850 | 3.87% |
| 2026-02-02 | 33.75 | 32.59 | -1.41 | -4.15% | 32.50 | 33.75 | 29771 | 9847 | 4.37% |
| 2026-01-30 | 32.70 | 34.00 | 1.05 | 3.19% | 32.70 | 34.50 | 46592 | 15702 | 6.84% |
| 2026-01-29 | 32.15 | 32.95 | 0.55 | 1.70% | 32.01 | 33.25 | 30717 | 10094 | 4.51% |
| 2026-01-28 | 32.11 | 32.40 | 0.29 | 0.90% | 31.95 | 32.99 | 27242 | 8860 | 4.00% |
| 2026-01-27 | 32.45 | 32.11 | -0.14 | -0.43% | 31.56 | 32.45 | 18866 | 6050 | 2.77% |
| 2026-01-26 | 31.90 | 32.25 | 0.18 | 0.56% | 31.75 | 32.64 | 17029 | 5471 | 2.50% |
| 2026-01-23 | 32.05 | 32.07 | 0.07 | 0.22% | 31.88 | 32.10 | 10601 | 3392 | 1.56% |
| 2026-01-22 | 31.84 | 32.00 | 0.01 | 0.03% | 31.69 | 32.14 | 14041 | 4478 | 2.06% |
| 2026-01-21 | 31.59 | 31.99 | 0.01 | 0.03% | 31.30 | 32.06 | 14149 | 4483 | 2.08% |
| 2026-01-20 | 32.11 | 31.98 | -0.14 | -0.44% | 31.80 | 32.41 | 14685 | 4706 | 2.16% |
| 2026-01-19 | 31.48 | 32.12 | 0.55 | 1.74% | 31.47 | 32.18 | 21425 | 6830 | 3.15% |
| 2026-01-16 | 31.90 | 31.57 | -0.23 | -0.72% | 31.43 | 31.90 | 15299 | 4832 | 2.25% |
| 2026-01-15 | 31.34 | 31.80 | 0.55 | 1.76% | 31.22 | 31.93 | 23567 | 7467 | 3.46% |
| 2026-01-14 | 31.16 | 31.25 | 0.01 | 0.03% | 30.89 | 31.57 | 17918 | 5607 | 2.63% |
| 2026-01-13 | 31.43 | 31.24 | -0.13 | -0.41% | 31.02 | 31.63 | 15289 | 4798 | 2.24% |
| 2026-01-12 | 31.05 | 31.37 | 0.34 | 1.10% | 30.86 | 31.44 | 20914 | 6527 | 3.07% |
| 2026-01-09 | 31.10 | 31.03 | -0.07 | -0.23% | 30.77 | 31.17 | 12543 | 3883 | 1.84% |
| 2026-01-08 | 30.88 | 31.10 | 0.17 | 0.55% | 30.80 | 31.13 | 12962 | 4013 | 1.90% |
| 2026-01-07 | 31.10 | 30.93 | -0.10 | -0.32% | 30.80 | 31.19 | 10766 | 3332 | 1.58% |
| 2026-01-06 | 30.91 | 31.03 | 0.13 | 0.42% | 30.78 | 31.05 | 12113 | 3745 | 1.78% |
| 2026-01-05 | 30.90 | 30.90 | -0.02 | -0.06% | 30.66 | 31.00 | 15498 | 4785 | 2.28% |
| 2025-12-31 | 30.68 | 30.92 | 0.22 | 0.72% | 30.50 | 30.99 | 13733 | 4229 | 2.02% |
| 2025-12-30 | 30.43 | 30.70 | -0.04 | -0.13% | 30.43 | 30.95 | 14385 | 4420 | 2.11% |
| 2025-12-29 | 30.71 | 30.74 | 0.03 | 0.10% | 30.33 | 30.94 | 11801 | 3607 | 1.73% |
| 2025-12-26 | 31.10 | 30.71 | -0.32 | -1.03% | 30.66 | 31.52 | 20696 | 6434 | 3.04% |
| 2025-12-25 | 30.65 | 31.03 | 0.40 | 1.31% | 30.56 | 31.15 | 18360 | 5670 | 2.70% |
| 2025-12-24 | 30.86 | 30.63 | -0.22 | -0.71% | 30.50 | 31.00 | 11092 | 3415 | 1.63% |
| 2025-12-23 | 30.67 | 30.85 | 0.04 | 0.13% | 30.50 | 31.08 | 13911 | 4289 | 2.04% |
| 2025-12-22 | 30.93 | 30.81 | 0.00 | 0.00% | 30.56 | 30.99 | 13204 | 4056 | 1.94% |
| 2025-12-19 | 30.57 | 30.81 | 0.22 | 0.72% | 30.31 | 30.86 | 8862 | 2720 | 3.41% |
| 2025-12-18 | 30.42 | 30.59 | 0.17 | 0.56% | 30.21 | 30.63 | 7518 | 2295 | 2.89% |
| 2025-12-17 | 30.70 | 30.42 | -0.25 | -0.82% | 30.07 | 30.82 | 7713 | 2347 | 2.97% |
| 2025-12-16 | 30.67 | 30.67 | 0.03 | 0.10% | 30.21 | 30.88 | 9515 | 2909 | 3.66% |
| 2025-12-15 | 30.32 | 30.64 | 0.11 | 0.36% | 30.05 | 30.78 | 4943 | 1510 | 1.90% |
| 2025-12-12 | 30.45 | 30.53 | 0.17 | 0.56% | 30.20 | 30.76 | 9604 | 2931 | 3.69% |