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 | 30.36 | 29.27 | -1.07 | -3.53% | 29.23 | 31.28 | 470021 | 142046 | 20.00% |
| 2026-03-19 | 30.37 | 30.34 | -0.78 | -2.51% | 29.80 | 31.10 | 492410 | 149683 | 20.96% |
| 2026-03-18 | 30.03 | 31.12 | 1.35 | 4.53% | 30.03 | 33.65 | 719151 | 228829 | 30.60% |
| 2026-03-17 | 30.70 | 29.77 | -0.93 | -3.03% | 29.51 | 31.68 | 594305 | 181203 | 25.29% |
| 2026-03-16 | 31.54 | 30.70 | -1.16 | -3.64% | 30.26 | 32.00 | 551558 | 169946 | 23.47% |
| 2026-03-13 | 32.01 | 31.86 | -1.69 | -5.04% | 30.51 | 33.23 | 764879 | 246070 | 32.55% |
| 2026-03-12 | 34.20 | 33.55 | -1.70 | -4.82% | 32.89 | 35.17 | 944536 | 321424 | 40.20% |
| 2026-03-11 | 32.00 | 35.25 | 2.65 | 8.13% | 31.51 | 35.59 | 1116320 | 376951 | 47.51% |
| 2026-03-10 | 32.47 | 32.60 | 0.83 | 2.61% | 31.40 | 33.86 | 1150768 | 373944 | 48.97% |
| 2026-03-09 | 28.89 | 31.77 | 3.39 | 11.95% | 28.89 | 33.28 | 1244834 | 389860 | 52.98% |
| 2026-03-06 | 25.01 | 28.38 | 4.73 | 20.00% | 25.01 | 28.38 | 746650 | 204499 | 31.78% |
| 2026-03-05 | 24.80 | 23.65 | -0.62 | -2.55% | 23.47 | 25.84 | 699870 | 170323 | 29.78% |
| 2026-03-04 | 22.80 | 24.27 | 0.96 | 4.12% | 22.70 | 24.68 | 665516 | 160030 | 28.32% |
| 2026-03-03 | 22.78 | 23.31 | 0.51 | 2.24% | 22.59 | 24.18 | 648012 | 152798 | 27.58% |
| 2026-03-02 | 22.03 | 22.80 | 0.37 | 1.65% | 22.00 | 23.88 | 501757 | 115924 | 21.35% |
| 2026-02-27 | 22.10 | 22.43 | 0.13 | 0.58% | 21.73 | 22.86 | 310575 | 68944 | 13.22% |
| 2026-02-26 | 21.82 | 22.30 | 0.35 | 1.59% | 21.80 | 22.30 | 273946 | 60554 | 11.66% |
| 2026-02-25 | 21.50 | 21.95 | 0.34 | 1.57% | 21.47 | 22.08 | 220152 | 48085 | 9.37% |
| 2026-02-24 | 21.90 | 21.61 | -0.10 | -0.46% | 21.57 | 22.18 | 231847 | 50722 | 9.87% |
| 2026-02-13 | 21.58 | 21.71 | 0.00 | 0.00% | 21.53 | 22.25 | 227745 | 49754 | 9.69% |
| 2026-02-12 | 21.56 | 21.71 | 0.64 | 3.04% | 21.18 | 21.90 | 260716 | 56283 | 11.10% |
| 2026-02-11 | 21.10 | 21.07 | -0.11 | -0.52% | 21.00 | 21.36 | 114748 | 24315 | 4.88% |
| 2026-02-10 | 21.35 | 21.18 | -0.16 | -0.75% | 21.15 | 21.47 | 125733 | 26734 | 5.35% |
| 2026-02-09 | 20.67 | 21.34 | 1.03 | 5.07% | 20.67 | 21.58 | 224380 | 47476 | 9.55% |
| 2026-02-06 | 20.28 | 20.31 | -0.14 | -0.68% | 20.06 | 20.53 | 91686 | 18702 | 3.90% |
| 2026-02-05 | 21.00 | 20.45 | -0.71 | -3.36% | 20.36 | 21.01 | 166092 | 34085 | 7.07% |
| 2026-02-04 | 21.44 | 21.16 | -0.44 | -2.04% | 20.80 | 21.60 | 217981 | 46083 | 9.28% |
| 2026-02-03 | 21.39 | 21.60 | 0.43 | 2.03% | 21.11 | 21.62 | 201809 | 43221 | 8.59% |
| 2026-02-02 | 21.01 | 21.17 | 0.16 | 0.76% | 21.00 | 21.75 | 231535 | 49657 | 9.85% |
| 2026-01-30 | 21.62 | 21.01 | -0.61 | -2.82% | 20.67 | 21.76 | 232506 | 48962 | 9.89% |
| 2026-01-29 | 21.64 | 21.62 | -0.20 | -0.92% | 21.32 | 22.24 | 279232 | 60912 | 11.88% |
| 2026-01-28 | 21.68 | 21.82 | 0.12 | 0.55% | 21.55 | 22.03 | 194750 | 42329 | 8.29% |
| 2026-01-27 | 21.74 | 21.70 | -0.15 | -0.69% | 20.94 | 22.09 | 253410 | 54286 | 10.78% |
| 2026-01-26 | 21.91 | 21.85 | -0.19 | -0.86% | 21.58 | 22.43 | 277162 | 60864 | 11.80% |
| 2026-01-23 | 22.16 | 22.04 | -0.26 | -1.17% | 21.90 | 22.58 | 349519 | 77362 | 14.87% |
| 2026-01-22 | 22.26 | 22.30 | 0.00 | 0.00% | 22.24 | 23.20 | 299612 | 67407 | 12.75% |
| 2026-01-21 | 22.41 | 22.30 | -0.58 | -2.53% | 21.71 | 23.12 | 403752 | 90088 | 17.18% |
| 2026-01-20 | 23.45 | 22.88 | -0.24 | -1.04% | 22.63 | 24.17 | 526414 | 122935 | 22.40% |
| 2026-01-19 | 22.02 | 23.12 | 0.86 | 3.86% | 22.02 | 23.45 | 518098 | 118897 | 22.05% |
| 2026-01-16 | 23.01 | 22.26 | 0.54 | 2.49% | 22.26 | 23.89 | 612057 | 140853 | 26.05% |
| 2026-01-15 | 22.08 | 21.72 | -0.32 | -1.45% | 21.30 | 22.46 | 391278 | 84991 | 16.65% |
| 2026-01-14 | 22.46 | 22.04 | -0.84 | -3.67% | 21.56 | 23.10 | 682655 | 153549 | 29.05% |
| 2026-01-13 | 22.26 | 22.88 | 0.95 | 4.33% | 21.19 | 24.00 | 799076 | 178685 | 34.01% |
| 2026-01-12 | 20.88 | 21.93 | 1.22 | 5.89% | 20.68 | 22.05 | 631968 | 135491 | 26.89% |
| 2026-01-09 | 20.38 | 20.71 | 0.41 | 2.02% | 20.09 | 20.89 | 461445 | 94591 | 19.64% |
| 2026-01-08 | 20.08 | 20.30 | 0.08 | 0.40% | 19.92 | 20.82 | 339160 | 69225 | 14.43% |
| 2026-01-07 | 19.70 | 20.22 | 0.47 | 2.38% | 19.69 | 20.76 | 430146 | 87421 | 18.31% |
| 2026-01-06 | 19.60 | 19.75 | 0.12 | 0.61% | 19.46 | 19.80 | 282267 | 55424 | 12.01% |
| 2026-01-05 | 18.81 | 19.63 | 0.82 | 4.36% | 18.81 | 19.66 | 384313 | 74851 | 16.36% |
| 2025-12-31 | 18.86 | 18.81 | -0.04 | -0.21% | 18.60 | 19.02 | 207272 | 38926 | 8.82% |
| 2025-12-30 | 19.11 | 18.85 | -0.40 | -2.08% | 18.85 | 19.25 | 262512 | 49874 | 11.17% |
| 2025-12-29 | 19.48 | 19.25 | -0.37 | -1.89% | 19.20 | 19.95 | 266012 | 51872 | 11.32% |
| 2025-12-26 | 19.81 | 19.62 | -0.27 | -1.36% | 19.40 | 20.16 | 338127 | 66378 | 14.39% |
| 2025-12-25 | 19.48 | 19.89 | 0.32 | 1.64% | 19.45 | 20.30 | 369263 | 73611 | 15.71% |
| 2025-12-24 | 19.29 | 19.57 | 0.32 | 1.66% | 19.20 | 19.98 | 285107 | 56104 | 12.13% |
| 2025-12-23 | 19.63 | 19.25 | -0.55 | -2.78% | 19.18 | 19.88 | 273223 | 52973 | 11.63% |
| 2025-12-22 | 19.30 | 19.80 | 0.59 | 3.07% | 19.26 | 19.99 | 312216 | 61567 | 13.29% |
| 2025-12-19 | 19.08 | 19.21 | 0.21 | 1.11% | 19.08 | 19.39 | 222194 | 42816 | 9.46% |
| 2025-12-18 | 19.20 | 19.00 | -0.43 | -2.21% | 19.00 | 19.38 | 228765 | 43819 | 9.74% |
| 2025-12-17 | 19.36 | 19.43 | 0.01 | 0.05% | 18.95 | 19.70 | 336846 | 64875 | 14.34% |
| 2025-12-16 | 20.20 | 19.42 | -1.06 | -5.18% | 19.41 | 20.36 | 403717 | 79706 | 17.18% |
| 2025-12-15 | 20.63 | 20.48 | -0.62 | -2.94% | 20.47 | 21.16 | 361224 | 74785 | 15.37% |
| 2025-12-12 | 20.70 | 21.10 | 0.04 | 0.19% | 20.01 | 21.60 | 602630 | 124962 | 25.65% |