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 | 27.880 | 27.100 | -0.860 | -3.08% | 27.000 | 28.300 | 6568 | 1815 | 1.76% |
| 2026-03-19 | 28.500 | 27.960 | -0.840 | -2.92% | 27.520 | 28.740 | 5744 | 1610 | 1.54% |
| 2026-03-18 | 28.720 | 28.800 | 0.050 | 0.17% | 27.990 | 28.960 | 7267 | 2062 | 1.94% |
| 2026-03-17 | 29.470 | 28.750 | -0.560 | -1.91% | 28.700 | 29.500 | 6294 | 1828 | 1.68% |
| 2026-03-16 | 29.890 | 29.310 | -0.640 | -2.14% | 29.120 | 30.020 | 4955 | 1456 | 1.33% |
| 2026-03-13 | 30.180 | 29.950 | 0.010 | 0.03% | 29.560 | 30.500 | 4643 | 1397 | 1.24% |
| 2026-03-12 | 30.250 | 29.940 | -0.700 | -2.28% | 29.770 | 30.670 | 7153 | 2151 | 1.91% |
| 2026-03-11 | 30.210 | 30.640 | 0.360 | 1.19% | 30.210 | 31.330 | 9192 | 2829 | 2.46% |
| 2026-03-10 | 30.400 | 30.280 | 0.080 | 0.26% | 30.140 | 30.640 | 5642 | 1712 | 1.51% |
| 2026-03-09 | 30.900 | 30.200 | -1.040 | -3.33% | 29.980 | 31.300 | 6967 | 2116 | 1.86% |
| 2026-03-06 | 31.000 | 31.240 | 0.160 | 0.51% | 30.870 | 31.500 | 4852 | 1517 | 1.30% |
| 2026-03-05 | 31.030 | 31.080 | 0.210 | 0.68% | 30.900 | 31.450 | 4596 | 1431 | 1.23% |
| 2026-03-04 | 31.000 | 30.870 | -0.020 | -0.06% | 30.610 | 31.450 | 4550 | 1408 | 1.22% |
| 2026-03-03 | 31.550 | 30.890 | -0.180 | -0.58% | 30.880 | 32.190 | 7329 | 2309 | 1.96% |
| 2026-03-02 | 32.420 | 31.070 | -1.730 | -5.27% | 30.910 | 32.630 | 11899 | 3742 | 3.18% |
| 2026-02-27 | 32.700 | 32.800 | -0.090 | -0.27% | 32.490 | 32.920 | 3473 | 1135 | 0.93% |
| 2026-02-26 | 32.930 | 32.890 | -0.060 | -0.18% | 32.800 | 33.350 | 3190 | 1051 | 0.85% |
| 2026-02-25 | 33.090 | 32.950 | 0.040 | 0.12% | 32.650 | 33.420 | 4560 | 1507 | 1.22% |
| 2026-02-24 | 32.690 | 32.910 | 0.450 | 1.39% | 32.480 | 33.150 | 5099 | 1672 | 1.36% |
| 2026-02-13 | 32.850 | 32.460 | -0.410 | -1.25% | 32.330 | 33.160 | 5203 | 1700 | 1.39% |
| 2026-02-12 | 32.920 | 32.870 | -0.230 | -0.69% | 32.430 | 33.280 | 5176 | 1701 | 1.38% |
| 2026-02-11 | 33.650 | 33.100 | -0.500 | -1.49% | 32.950 | 33.700 | 6373 | 2122 | 1.71% |
| 2026-02-10 | 34.180 | 33.600 | -0.360 | -1.06% | 33.600 | 34.180 | 4924 | 1662 | 1.38% |
| 2026-02-09 | 34.100 | 33.960 | 0.120 | 0.35% | 33.800 | 34.210 | 4783 | 1624 | 1.34% |
| 2026-02-06 | 33.920 | 33.840 | -0.080 | -0.24% | 33.730 | 34.200 | 3811 | 1297 | 1.07% |
| 2026-02-05 | 34.330 | 33.920 | -0.220 | -0.64% | 33.920 | 34.500 | 7351 | 2515 | 2.06% |
| 2026-02-04 | 33.960 | 34.140 | 0.180 | 0.53% | 33.690 | 34.340 | 4612 | 1573 | 1.29% |
| 2026-02-03 | 33.700 | 33.960 | 0.400 | 1.19% | 33.560 | 34.050 | 4942 | 1670 | 1.38% |
| 2026-02-02 | 34.860 | 33.560 | -1.300 | -3.73% | 33.420 | 34.950 | 10079 | 3416 | 2.82% |
| 2026-01-30 | 36.580 | 34.860 | -1.340 | -3.70% | 34.660 | 36.580 | 10797 | 3842 | 3.02% |
| 2026-01-29 | 36.930 | 36.200 | -1.160 | -3.10% | 36.180 | 37.540 | 13814 | 5062 | 3.87% |
| 2026-01-28 | 36.490 | 37.360 | 1.140 | 3.15% | 35.830 | 38.120 | 23084 | 8574 | 6.46% |
| 2026-01-27 | 36.220 | 36.220 | -0.280 | -0.77% | 35.550 | 36.670 | 12291 | 4437 | 3.44% |
| 2026-01-26 | 35.940 | 36.500 | 0.610 | 1.70% | 35.330 | 37.140 | 16092 | 5840 | 4.50% |
| 2026-01-23 | 36.360 | 35.890 | -0.840 | -2.29% | 35.890 | 36.800 | 18728 | 6805 | 5.24% |
| 2026-01-22 | 34.990 | 36.730 | 1.840 | 5.27% | 34.730 | 37.850 | 28681 | 10537 | 8.03% |
| 2026-01-21 | 35.820 | 34.890 | -0.930 | -2.60% | 34.800 | 35.820 | 9065 | 3188 | 2.54% |
| 2026-01-20 | 35.340 | 35.820 | 0.790 | 2.26% | 34.660 | 36.750 | 15891 | 5660 | 4.45% |
| 2026-01-19 | 35.110 | 35.030 | -0.440 | -1.24% | 34.860 | 35.270 | 8278 | 2898 | 2.32% |
| 2026-01-16 | 35.400 | 35.470 | 0.390 | 1.11% | 35.010 | 36.490 | 10322 | 3694 | 2.89% |
| 2026-01-15 | 35.550 | 35.080 | -0.720 | -2.01% | 34.880 | 36.300 | 10485 | 3722 | 2.93% |
| 2026-01-14 | 37.340 | 35.800 | -0.400 | -1.10% | 35.440 | 37.340 | 14472 | 5239 | 4.05% |
| 2026-01-13 | 35.690 | 36.200 | 0.530 | 1.49% | 35.140 | 37.340 | 19614 | 7155 | 5.49% |
| 2026-01-12 | 34.500 | 35.670 | 1.040 | 3.00% | 34.490 | 35.820 | 13924 | 4922 | 3.90% |
| 2026-01-09 | 34.930 | 34.630 | 0.080 | 0.23% | 34.400 | 35.130 | 10387 | 3612 | 2.91% |
| 2026-01-08 | 34.200 | 34.550 | 0.320 | 0.93% | 34.020 | 34.800 | 7308 | 2519 | 2.05% |
| 2026-01-07 | 34.190 | 34.230 | 0.010 | 0.03% | 33.900 | 34.600 | 6970 | 2392 | 1.95% |
| 2026-01-06 | 33.770 | 34.220 | 0.450 | 1.33% | 33.770 | 34.380 | 7251 | 2472 | 2.03% |
| 2026-01-05 | 33.750 | 33.770 | 0.260 | 0.78% | 33.410 | 34.020 | 6546 | 2211 | 1.83% |
| 2025-12-31 | 33.460 | 33.510 | -0.050 | -0.15% | 33.330 | 33.710 | 5514 | 1846 | 1.54% |
| 2025-12-30 | 33.900 | 33.560 | -0.540 | -1.58% | 33.530 | 34.280 | 9327 | 3161 | 2.61% |
| 2025-12-29 | 34.210 | 34.100 | -0.230 | -0.67% | 33.860 | 34.250 | 5525 | 1877 | 1.55% |
| 2025-12-26 | 34.180 | 34.330 | 0.250 | 0.73% | 33.950 | 34.840 | 8490 | 2917 | 2.38% |
| 2025-12-25 | 34.140 | 34.080 | -0.060 | -0.18% | 33.870 | 34.430 | 6245 | 2129 | 1.75% |
| 2025-12-24 | 34.320 | 34.140 | -0.530 | -1.53% | 34.000 | 34.750 | 10362 | 3547 | 2.90% |
| 2025-12-23 | 34.200 | 34.670 | 0.560 | 1.64% | 33.330 | 36.110 | 14377 | 4962 | 4.02% |
| 2025-12-22 | 34.140 | 34.110 | 0.100 | 0.29% | 33.830 | 34.380 | 6175 | 2106 | 1.73% |
| 2025-12-19 | 33.940 | 34.010 | 0.170 | 0.50% | 33.800 | 34.350 | 6833 | 2328 | 1.91% |
| 2025-12-18 | 34.500 | 33.840 | -0.660 | -1.91% | 33.720 | 34.790 | 7767 | 2648 | 2.17% |
| 2025-12-17 | 35.580 | 34.500 | 0.050 | 0.15% | 34.010 | 35.840 | 12152 | 4229 | 3.40% |
| 2025-12-16 | 33.540 | 34.450 | 0.710 | 2.10% | 33.540 | 34.700 | 10804 | 3696 | 3.02% |
| 2025-12-15 | 33.960 | 33.740 | -0.620 | -1.80% | 33.270 | 34.250 | 11125 | 3754 | 3.11% |
| 2025-12-12 | 36.000 | 34.360 | -1.730 | -4.79% | 34.100 | 36.000 | 21404 | 7445 | 5.99% |
| 2025-12-11 | 34.560 | 36.200 | 1.860 | 5.42% | 33.590 | 37.350 | 20104 | 7195 | 5.63% |