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 | 29.80 | 29.70 | -0.16 | -0.54% | 29.65 | 29.98 | 48600 | 14492 | 0.35% |
| 2026-03-19 | 29.98 | 29.86 | -0.20 | -0.67% | 29.79 | 30.10 | 45302 | 13556 | 0.33% |
| 2026-03-18 | 30.25 | 30.06 | -0.12 | -0.40% | 29.93 | 30.27 | 45626 | 13701 | 0.33% |
| 2026-03-17 | 30.17 | 30.18 | 0.02 | 0.07% | 30.10 | 30.47 | 59363 | 17998 | 0.43% |
| 2026-03-16 | 29.95 | 30.16 | 0.21 | 0.70% | 29.90 | 30.38 | 66117 | 19947 | 0.48% |
| 2026-03-13 | 30.00 | 29.95 | -0.12 | -0.40% | 29.95 | 30.16 | 39309 | 11805 | 0.29% |
| 2026-03-12 | 30.16 | 30.07 | -0.15 | -0.50% | 29.95 | 30.26 | 42302 | 12705 | 0.31% |
| 2026-03-11 | 30.04 | 30.22 | 0.17 | 0.57% | 29.89 | 30.22 | 47026 | 14134 | 0.34% |
| 2026-03-10 | 29.90 | 30.05 | 0.21 | 0.70% | 29.86 | 30.06 | 46091 | 13807 | 0.34% |
| 2026-03-09 | 29.80 | 29.84 | -0.18 | -0.60% | 29.65 | 29.94 | 48583 | 14497 | 0.35% |
| 2026-03-06 | 29.66 | 30.02 | 0.30 | 1.01% | 29.61 | 30.04 | 48423 | 14443 | 0.35% |
| 2026-03-05 | 29.82 | 29.72 | 0.01 | 0.03% | 29.63 | 29.99 | 54285 | 16167 | 0.40% |
| 2026-03-04 | 30.28 | 29.71 | -0.67 | -2.21% | 29.60 | 30.30 | 117524 | 35097 | 0.86% |
| 2026-03-03 | 30.36 | 30.38 | 0.00 | 0.00% | 30.32 | 30.72 | 72425 | 22073 | 0.53% |
| 2026-03-02 | 30.46 | 30.38 | -0.39 | -1.27% | 30.27 | 30.68 | 74479 | 22647 | 0.54% |
| 2026-02-27 | 30.57 | 30.77 | 0.19 | 0.62% | 30.47 | 30.77 | 55846 | 17070 | 0.41% |
| 2026-02-26 | 30.89 | 30.58 | -0.32 | -1.04% | 30.56 | 30.89 | 56082 | 17194 | 0.41% |
| 2026-02-25 | 30.69 | 30.90 | 0.25 | 0.82% | 30.67 | 30.95 | 52137 | 16091 | 0.38% |
| 2026-02-24 | 30.74 | 30.65 | 0.05 | 0.16% | 30.56 | 30.80 | 45426 | 13922 | 0.33% |
| 2026-02-13 | 30.71 | 30.60 | -0.10 | -0.33% | 30.60 | 30.86 | 48573 | 14920 | 0.35% |
| 2026-02-12 | 31.12 | 30.70 | -0.40 | -1.29% | 30.65 | 31.12 | 76301 | 23484 | 0.56% |
| 2026-02-11 | 31.09 | 31.10 | 0.02 | 0.06% | 31.02 | 31.25 | 48692 | 15137 | 0.36% |
| 2026-02-10 | 31.39 | 31.08 | -0.32 | -1.02% | 31.06 | 31.45 | 80675 | 25154 | 0.59% |
| 2026-02-09 | 31.12 | 31.40 | -0.13 | -0.41% | 31.12 | 31.60 | 107886 | 33816 | 0.79% |
| 2026-02-06 | 32.00 | 31.53 | 0.07 | 0.22% | 31.53 | 32.49 | 241586 | 77453 | 1.76% |
| 2026-02-05 | 30.69 | 31.46 | 0.72 | 2.34% | 30.62 | 31.65 | 201750 | 63082 | 1.47% |
| 2026-02-04 | 30.20 | 30.74 | 0.58 | 1.92% | 30.17 | 30.76 | 109968 | 33573 | 0.80% |
| 2026-02-03 | 30.17 | 30.16 | 0.04 | 0.13% | 29.98 | 30.33 | 63165 | 19028 | 0.46% |
| 2026-02-02 | 30.17 | 30.12 | -0.20 | -0.66% | 30.07 | 30.68 | 78028 | 23678 | 0.57% |
| 2026-01-30 | 30.83 | 30.32 | -0.57 | -1.85% | 30.20 | 30.83 | 113778 | 34722 | 0.83% |
| 2026-01-29 | 30.15 | 30.89 | 0.75 | 2.49% | 29.80 | 31.06 | 199071 | 60600 | 1.45% |
| 2026-01-28 | 30.15 | 30.14 | 0.06 | 0.20% | 29.75 | 30.37 | 162113 | 48736 | 1.18% |
| 2026-01-27 | 30.55 | 30.08 | -0.39 | -1.28% | 29.91 | 30.57 | 134139 | 40356 | 0.98% |
| 2026-01-26 | 30.40 | 30.47 | 0.07 | 0.23% | 30.10 | 30.57 | 204606 | 62157 | 1.49% |
| 2026-01-23 | 30.70 | 30.40 | -0.28 | -0.91% | 30.36 | 30.95 | 242812 | 74264 | 1.77% |
| 2026-01-22 | 30.98 | 30.68 | -0.31 | -1.00% | 30.64 | 31.11 | 145706 | 44826 | 1.06% |
| 2026-01-21 | 31.34 | 30.99 | -0.36 | -1.15% | 30.93 | 31.37 | 80632 | 25097 | 0.59% |
| 2026-01-20 | 31.28 | 31.35 | 0.07 | 0.22% | 31.18 | 31.60 | 78376 | 24621 | 0.57% |
| 2026-01-19 | 31.00 | 31.28 | 0.20 | 0.64% | 30.91 | 31.29 | 83307 | 25925 | 0.61% |
| 2026-01-16 | 31.50 | 31.08 | -0.36 | -1.15% | 30.84 | 31.56 | 167162 | 52064 | 1.22% |
| 2026-01-15 | 31.63 | 31.44 | -0.21 | -0.66% | 31.41 | 31.86 | 127315 | 40166 | 0.93% |
| 2026-01-14 | 32.35 | 31.65 | -0.76 | -2.34% | 31.65 | 32.65 | 206367 | 66250 | 1.50% |
| 2026-01-13 | 32.55 | 32.41 | -0.10 | -0.31% | 32.33 | 32.98 | 118108 | 38511 | 0.86% |
| 2026-01-12 | 32.44 | 32.51 | 0.07 | 0.22% | 32.31 | 32.51 | 100846 | 32679 | 0.74% |
| 2026-01-09 | 32.10 | 32.44 | 0.33 | 1.03% | 32.08 | 32.55 | 83438 | 27028 | 0.61% |
| 2026-01-08 | 32.16 | 32.11 | -0.14 | -0.43% | 32.03 | 32.23 | 53865 | 17303 | 0.39% |
| 2026-01-07 | 32.44 | 32.25 | -0.16 | -0.49% | 32.20 | 32.54 | 55636 | 17981 | 0.41% |
| 2026-01-06 | 32.27 | 32.41 | 0.12 | 0.37% | 32.24 | 32.46 | 64346 | 20813 | 0.47% |
| 2026-01-05 | 32.20 | 32.29 | 0.03 | 0.09% | 31.93 | 32.32 | 63128 | 20313 | 0.46% |
| 2025-12-31 | 32.35 | 32.26 | -0.06 | -0.19% | 32.12 | 32.38 | 45190 | 14574 | 0.33% |
| 2025-12-30 | 32.30 | 32.32 | -0.14 | -0.43% | 32.25 | 32.51 | 53088 | 17181 | 0.39% |
| 2025-12-29 | 32.23 | 32.46 | 0.21 | 0.65% | 32.11 | 32.52 | 68265 | 22086 | 0.50% |
| 2025-12-26 | 31.83 | 32.25 | 0.40 | 1.26% | 31.70 | 32.25 | 87354 | 28013 | 0.64% |
| 2025-12-25 | 31.79 | 31.85 | 0.08 | 0.25% | 31.52 | 31.90 | 67892 | 21521 | 0.50% |
| 2025-12-24 | 31.60 | 31.77 | 0.07 | 0.22% | 31.60 | 31.85 | 54797 | 17384 | 0.40% |
| 2025-12-23 | 32.18 | 31.70 | -0.48 | -1.49% | 31.69 | 32.22 | 94128 | 29982 | 0.69% |
| 2025-12-22 | 32.10 | 32.18 | -0.24 | -0.74% | 32.02 | 32.25 | 68152 | 21919 | 0.50% |
| 2025-12-19 | 32.34 | 32.42 | 0.09 | 0.28% | 32.32 | 32.61 | 54241 | 17603 | 0.40% |
| 2025-12-18 | 32.56 | 32.33 | -0.24 | -0.74% | 32.30 | 32.75 | 57760 | 18759 | 0.42% |
| 2025-12-17 | 32.79 | 32.57 | -0.27 | -0.82% | 32.30 | 32.79 | 67348 | 21859 | 0.49% |
| 2025-12-16 | 32.92 | 32.84 | -0.33 | -0.99% | 32.46 | 33.02 | 81485 | 26733 | 0.59% |
| 2025-12-15 | 32.02 | 33.17 | 0.77 | 2.38% | 31.37 | 33.26 | 186594 | 60575 | 1.36% |
| 2025-12-12 | 32.69 | 32.40 | -0.36 | -1.10% | 32.21 | 32.69 | 87969 | 28507 | 0.64% |