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 | 28.76 | -1.15 | -3.84% | 28.73 | 30.68 | 158230 | 46739 | 4.94% |
| 2026-03-19 | 29.50 | 29.91 | -0.27 | -0.89% | 29.40 | 30.37 | 141836 | 42396 | 4.43% |
| 2026-03-18 | 28.56 | 30.18 | 1.65 | 5.78% | 28.56 | 30.68 | 253077 | 75619 | 7.90% |
| 2026-03-17 | 29.67 | 28.53 | -1.13 | -3.81% | 28.52 | 29.80 | 137604 | 39839 | 4.30% |
| 2026-03-16 | 29.40 | 29.66 | 0.26 | 0.88% | 28.40 | 29.67 | 126476 | 36678 | 3.95% |
| 2026-03-13 | 30.19 | 29.40 | -1.26 | -4.11% | 29.36 | 30.30 | 162877 | 48394 | 5.09% |
| 2026-03-12 | 31.13 | 30.66 | -0.78 | -2.48% | 30.38 | 31.45 | 174031 | 53556 | 5.43% |
| 2026-03-11 | 31.10 | 31.44 | -0.10 | -0.32% | 31.10 | 31.88 | 185839 | 58609 | 5.80% |
| 2026-03-10 | 31.77 | 31.54 | 0.23 | 0.73% | 31.01 | 31.95 | 239640 | 75397 | 7.48% |
| 2026-03-09 | 29.83 | 31.31 | 0.71 | 2.32% | 29.00 | 31.49 | 290079 | 88009 | 9.06% |
| 2026-03-06 | 29.83 | 30.60 | 0.28 | 0.92% | 29.77 | 30.78 | 181338 | 55038 | 5.66% |
| 2026-03-05 | 31.00 | 30.32 | 0.04 | 0.13% | 29.80 | 31.00 | 188144 | 56807 | 5.88% |
| 2026-03-04 | 29.40 | 30.28 | 0.36 | 1.20% | 29.33 | 31.14 | 185968 | 56721 | 5.81% |
| 2026-03-03 | 31.39 | 29.92 | -1.78 | -5.62% | 29.82 | 31.98 | 303632 | 92927 | 9.48% |
| 2026-03-02 | 31.00 | 31.70 | -0.56 | -1.74% | 31.00 | 32.65 | 361118 | 115218 | 11.28% |
| 2026-02-27 | 31.73 | 32.26 | 1.03 | 3.30% | 31.46 | 32.89 | 503435 | 162047 | 15.72% |
| 2026-02-26 | 30.13 | 31.23 | 1.10 | 3.65% | 30.03 | 31.90 | 347730 | 108218 | 10.86% |
| 2026-02-25 | 30.30 | 30.13 | 0.33 | 1.11% | 29.83 | 30.80 | 189411 | 57236 | 5.92% |
| 2026-02-24 | 30.73 | 29.80 | -0.39 | -1.29% | 29.13 | 30.89 | 149469 | 44506 | 4.67% |
| 2026-02-13 | 29.90 | 30.19 | -0.01 | -0.03% | 29.90 | 30.94 | 175494 | 53342 | 5.48% |
| 2026-02-12 | 29.42 | 30.20 | 0.94 | 3.21% | 29.25 | 30.38 | 200369 | 59930 | 6.26% |
| 2026-02-11 | 29.38 | 29.26 | -0.14 | -0.48% | 29.18 | 29.76 | 112564 | 33141 | 3.52% |
| 2026-02-10 | 28.72 | 29.40 | 0.54 | 1.87% | 28.72 | 29.70 | 158037 | 46383 | 4.94% |
| 2026-02-09 | 28.30 | 28.86 | 1.08 | 3.89% | 28.18 | 29.14 | 155895 | 44638 | 4.87% |
| 2026-02-06 | 28.16 | 27.78 | -0.28 | -1.00% | 27.71 | 28.26 | 143593 | 40183 | 4.48% |
| 2026-02-05 | 28.27 | 28.06 | -0.54 | -1.89% | 28.02 | 28.58 | 82597 | 23330 | 2.58% |
| 2026-02-04 | 28.78 | 28.60 | -0.35 | -1.21% | 28.12 | 28.89 | 117394 | 33375 | 3.67% |
| 2026-02-03 | 28.66 | 28.95 | 0.54 | 1.90% | 28.30 | 29.12 | 151727 | 43620 | 4.74% |
| 2026-02-02 | 28.85 | 28.41 | -0.61 | -2.10% | 28.36 | 29.47 | 117266 | 33839 | 3.66% |
| 2026-01-30 | 29.66 | 29.02 | -0.80 | -2.68% | 28.86 | 30.00 | 149005 | 43551 | 4.65% |
| 2026-01-29 | 30.00 | 29.82 | -0.19 | -0.63% | 29.39 | 31.05 | 187284 | 56852 | 5.85% |
| 2026-01-28 | 30.50 | 30.01 | -0.49 | -1.61% | 29.81 | 31.20 | 166904 | 50455 | 5.21% |
| 2026-01-27 | 30.22 | 30.50 | -0.19 | -0.62% | 29.60 | 30.98 | 163682 | 49341 | 5.11% |
| 2026-01-26 | 31.11 | 30.69 | -0.75 | -2.39% | 30.12 | 32.48 | 194739 | 60242 | 6.08% |
| 2026-01-23 | 30.75 | 31.44 | 0.70 | 2.28% | 30.51 | 32.16 | 227996 | 71308 | 7.12% |
| 2026-01-22 | 30.88 | 30.74 | -0.11 | -0.36% | 30.50 | 31.15 | 136937 | 42097 | 4.28% |
| 2026-01-21 | 30.58 | 30.85 | -0.03 | -0.10% | 30.40 | 31.58 | 154389 | 47772 | 4.82% |
| 2026-01-20 | 31.45 | 30.88 | -0.71 | -2.25% | 30.38 | 32.29 | 191793 | 59655 | 5.99% |
| 2026-01-19 | 32.52 | 31.59 | -1.13 | -3.45% | 31.38 | 32.78 | 240956 | 76731 | 7.52% |
| 2026-01-16 | 34.65 | 32.72 | -1.93 | -5.57% | 31.80 | 34.65 | 464864 | 153977 | 14.52% |
| 2026-01-15 | 37.09 | 34.65 | -3.85 | -10.00% | 34.65 | 37.83 | 414093 | 147324 | 12.93% |
| 2026-01-14 | 37.50 | 38.50 | 2.58 | 7.18% | 36.73 | 39.51 | 705376 | 271237 | 22.03% |
| 2026-01-13 | 39.04 | 35.92 | 0.43 | 1.21% | 34.80 | 39.04 | 953353 | 354288 | 29.77% |
| 2026-01-12 | 35.49 | 35.49 | 3.23 | 10.01% | 35.49 | 35.49 | 59689 | 21183 | 1.86% |
| 2026-01-09 | 29.20 | 32.26 | 2.93 | 9.99% | 28.86 | 32.26 | 469157 | 145153 | 14.65% |
| 2026-01-08 | 27.80 | 29.33 | 1.54 | 5.54% | 27.80 | 30.57 | 334178 | 98736 | 10.44% |
| 2026-01-07 | 28.02 | 27.79 | -0.23 | -0.82% | 27.78 | 28.15 | 79641 | 22229 | 2.49% |
| 2026-01-06 | 28.04 | 28.02 | -0.03 | -0.11% | 27.81 | 28.20 | 76331 | 21369 | 2.38% |
| 2026-01-05 | 27.29 | 28.05 | 0.77 | 2.82% | 27.09 | 28.10 | 124076 | 34474 | 3.87% |
| 2025-12-31 | 27.12 | 27.28 | 0.16 | 0.59% | 26.78 | 27.44 | 68000 | 18494 | 2.12% |
| 2025-12-30 | 26.95 | 27.12 | 0.03 | 0.11% | 26.82 | 27.27 | 59069 | 16018 | 1.84% |
| 2025-12-29 | 26.88 | 27.09 | 0.27 | 1.01% | 26.80 | 27.54 | 92138 | 25086 | 2.88% |
| 2025-12-26 | 26.81 | 26.82 | 0.01 | 0.04% | 26.60 | 27.11 | 48819 | 13108 | 1.52% |
| 2025-12-25 | 26.53 | 26.81 | 0.29 | 1.09% | 26.45 | 26.84 | 46518 | 12415 | 1.45% |
| 2025-12-24 | 26.21 | 26.52 | 0.13 | 0.49% | 26.16 | 26.58 | 39704 | 10500 | 1.24% |
| 2025-12-23 | 26.52 | 26.39 | -0.13 | -0.49% | 26.11 | 26.82 | 50551 | 13329 | 1.58% |
| 2025-12-22 | 26.33 | 26.52 | 0.21 | 0.80% | 26.33 | 26.74 | 42074 | 11161 | 1.31% |
| 2025-12-19 | 26.10 | 26.31 | 0.21 | 0.80% | 26.10 | 26.59 | 44515 | 11751 | 1.39% |
| 2025-12-18 | 26.00 | 26.10 | 0.04 | 0.15% | 25.87 | 26.36 | 43039 | 11266 | 1.34% |
| 2025-12-17 | 25.89 | 26.06 | 0.16 | 0.62% | 25.40 | 26.10 | 62701 | 16160 | 1.96% |
| 2025-12-16 | 26.19 | 25.90 | -0.37 | -1.41% | 25.70 | 26.19 | 61165 | 15834 | 1.91% |
| 2025-12-15 | 27.00 | 26.27 | -0.90 | -3.31% | 26.19 | 27.05 | 79769 | 21223 | 2.49% |
| 2025-12-12 | 27.32 | 27.17 | -0.04 | -0.15% | 26.93 | 27.45 | 72250 | 19586 | 2.26% |