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 | 24.100 | 23.620 | -0.310 | -1.30% | 23.600 | 24.630 | 12264 | 2969 | 1.23% |
| 2026-03-19 | 24.690 | 23.930 | -1.080 | -4.32% | 23.720 | 24.700 | 16256 | 3922 | 1.63% |
| 2026-03-18 | 24.990 | 25.010 | 0.020 | 0.08% | 24.500 | 25.070 | 8794 | 2180 | 0.88% |
| 2026-03-17 | 26.350 | 24.990 | -0.960 | -3.70% | 24.730 | 26.460 | 16680 | 4226 | 1.68% |
| 2026-03-16 | 26.010 | 25.950 | -0.340 | -1.29% | 25.710 | 26.320 | 12230 | 3170 | 1.23% |
| 2026-03-13 | 25.790 | 26.290 | 0.350 | 1.35% | 25.650 | 27.180 | 22668 | 6011 | 2.28% |
| 2026-03-12 | 26.370 | 25.940 | -0.610 | -2.30% | 25.780 | 26.440 | 12857 | 3346 | 1.29% |
| 2026-03-11 | 26.290 | 26.550 | 0.360 | 1.37% | 26.190 | 27.080 | 18464 | 4936 | 1.86% |
| 2026-03-10 | 25.790 | 26.190 | 0.510 | 1.99% | 25.790 | 26.330 | 10392 | 2716 | 1.04% |
| 2026-03-09 | 26.000 | 25.680 | -0.610 | -2.32% | 24.690 | 26.000 | 17789 | 4482 | 1.79% |
| 2026-03-06 | 26.960 | 26.290 | -0.480 | -1.79% | 26.210 | 26.970 | 16892 | 4463 | 1.70% |
| 2026-03-05 | 26.700 | 26.770 | 0.480 | 1.83% | 26.460 | 27.170 | 15831 | 4240 | 1.59% |
| 2026-03-04 | 26.690 | 26.290 | -0.480 | -1.79% | 26.200 | 27.270 | 18479 | 4929 | 1.86% |
| 2026-03-03 | 28.070 | 26.770 | -1.200 | -4.29% | 26.630 | 28.450 | 16911 | 4647 | 1.70% |
| 2026-03-02 | 28.880 | 27.970 | -0.910 | -3.15% | 27.850 | 28.880 | 17886 | 5021 | 1.80% |
| 2026-02-27 | 28.900 | 28.880 | -0.220 | -0.76% | 28.420 | 29.000 | 16214 | 4654 | 1.63% |
| 2026-02-26 | 30.150 | 29.100 | -0.720 | -2.41% | 28.830 | 30.200 | 25717 | 7508 | 2.58% |
| 2026-02-25 | 29.570 | 29.820 | 0.680 | 2.33% | 28.960 | 29.950 | 22102 | 6544 | 2.22% |
| 2026-02-24 | 29.000 | 29.140 | 0.950 | 3.37% | 28.560 | 29.310 | 19175 | 5562 | 1.93% |
| 2026-02-13 | 28.000 | 28.190 | -0.310 | -1.09% | 27.900 | 28.850 | 16443 | 4656 | 1.65% |
| 2026-02-12 | 28.850 | 28.500 | 0.000 | 0.00% | 28.390 | 29.980 | 31784 | 9308 | 3.19% |
| 2026-02-11 | 28.150 | 28.500 | 0.480 | 1.71% | 28.020 | 29.050 | 17321 | 4957 | 1.74% |
| 2026-02-10 | 29.190 | 28.020 | -1.080 | -3.71% | 27.910 | 29.400 | 30101 | 8538 | 3.02% |
| 2026-02-09 | 29.460 | 29.100 | 0.070 | 0.24% | 29.050 | 29.660 | 11639 | 3406 | 1.17% |
| 2026-02-06 | 28.600 | 29.030 | 0.430 | 1.50% | 28.280 | 29.180 | 12030 | 3478 | 1.21% |
| 2026-02-05 | 29.240 | 28.600 | -0.990 | -3.35% | 28.400 | 29.590 | 17086 | 4939 | 1.72% |
| 2026-02-04 | 29.880 | 29.590 | -0.190 | -0.64% | 29.170 | 30.390 | 15524 | 4618 | 1.56% |
| 2026-02-03 | 29.490 | 29.780 | 0.640 | 2.20% | 29.080 | 29.790 | 14960 | 4414 | 1.50% |
| 2026-02-02 | 29.800 | 29.140 | -0.900 | -3.00% | 29.110 | 30.510 | 18434 | 5451 | 1.85% |
| 2026-01-30 | 30.290 | 30.040 | -0.750 | -2.44% | 29.360 | 30.800 | 28080 | 8412 | 2.82% |
| 2026-01-29 | 31.870 | 30.790 | -1.490 | -4.62% | 30.600 | 32.200 | 30620 | 9577 | 3.08% |
| 2026-01-28 | 31.600 | 32.280 | 0.480 | 1.51% | 30.910 | 33.000 | 32725 | 10467 | 3.29% |
| 2026-01-27 | 31.990 | 31.800 | -0.720 | -2.21% | 30.800 | 32.170 | 33620 | 10552 | 3.36% |
| 2026-01-26 | 33.530 | 32.520 | -1.440 | -4.24% | 32.500 | 35.800 | 54366 | 18655 | 5.44% |
| 2026-01-23 | 33.760 | 33.960 | 0.440 | 1.31% | 32.880 | 34.670 | 43080 | 14574 | 4.31% |
| 2026-01-22 | 33.360 | 33.520 | -0.270 | -0.80% | 32.810 | 33.790 | 30446 | 10119 | 3.05% |
| 2026-01-21 | 33.000 | 33.790 | 0.490 | 1.47% | 32.500 | 34.680 | 36663 | 12317 | 3.67% |
| 2026-01-20 | 33.700 | 33.300 | -0.690 | -2.03% | 33.210 | 35.960 | 70658 | 24419 | 7.07% |
| 2026-01-19 | 31.060 | 33.990 | 3.140 | 10.18% | 31.060 | 34.000 | 84315 | 27786 | 8.44% |
| 2026-01-16 | 31.790 | 30.850 | -0.600 | -1.91% | 30.530 | 32.490 | 46850 | 14585 | 4.69% |
| 2026-01-15 | 30.600 | 31.450 | 1.470 | 4.90% | 30.400 | 33.770 | 81648 | 25960 | 8.17% |
| 2026-01-14 | 29.790 | 29.980 | 0.280 | 0.94% | 29.490 | 30.580 | 41666 | 12521 | 4.17% |
| 2026-01-13 | 31.800 | 29.700 | -2.410 | -7.51% | 29.510 | 31.900 | 59838 | 18153 | 5.99% |
| 2026-01-12 | 30.850 | 32.110 | 1.550 | 5.07% | 30.010 | 32.200 | 75899 | 23673 | 7.60% |
| 2026-01-09 | 29.550 | 30.560 | 1.040 | 3.52% | 29.310 | 31.660 | 59780 | 18299 | 5.98% |
| 2026-01-08 | 28.350 | 29.520 | 0.750 | 2.61% | 28.000 | 29.880 | 47689 | 13956 | 4.77% |
| 2026-01-07 | 29.820 | 28.770 | 0.430 | 1.52% | 28.510 | 30.900 | 60511 | 17875 | 6.06% |
| 2026-01-06 | 27.100 | 28.340 | 1.470 | 5.47% | 27.050 | 28.500 | 48809 | 13685 | 4.88% |
| 2026-01-05 | 26.590 | 26.870 | 0.470 | 1.78% | 26.320 | 27.070 | 21231 | 5668 | 2.12% |
| 2025-12-31 | 26.750 | 26.400 | -0.030 | -0.11% | 26.340 | 26.880 | 17153 | 4557 | 1.72% |
| 2025-12-30 | 27.280 | 26.430 | -0.850 | -3.12% | 26.410 | 27.280 | 25162 | 6702 | 2.52% |
| 2025-12-29 | 27.920 | 27.280 | -0.870 | -3.09% | 27.050 | 28.110 | 32146 | 8806 | 3.22% |
| 2025-12-26 | 28.530 | 28.150 | -0.190 | -0.67% | 28.000 | 28.900 | 30436 | 8639 | 3.05% |
| 2025-12-25 | 28.000 | 28.340 | -0.060 | -0.21% | 27.800 | 28.670 | 35687 | 10092 | 3.57% |
| 2025-12-24 | 27.580 | 28.400 | 1.050 | 3.84% | 27.020 | 29.180 | 47121 | 13229 | 4.72% |
| 2025-12-23 | 27.960 | 27.350 | -0.520 | -1.87% | 27.350 | 28.500 | 34068 | 9540 | 3.41% |
| 2025-12-22 | 28.050 | 27.870 | 0.070 | 0.25% | 27.380 | 28.380 | 37916 | 10580 | 3.79% |
| 2025-12-19 | 27.800 | 27.800 | -0.080 | -0.29% | 27.250 | 28.700 | 48565 | 13541 | 4.86% |
| 2025-12-18 | 27.230 | 27.880 | 0.270 | 0.98% | 27.020 | 28.780 | 41677 | 11685 | 4.17% |
| 2025-12-17 | 27.620 | 27.610 | -0.200 | -0.72% | 27.040 | 28.360 | 31806 | 8812 | 3.18% |
| 2025-12-16 | 28.300 | 27.810 | -1.220 | -4.20% | 27.420 | 28.960 | 52323 | 14624 | 5.24% |
| 2025-12-15 | 26.850 | 29.030 | 2.250 | 8.40% | 26.280 | 29.700 | 75699 | 21412 | 7.58% |
| 2025-12-12 | 26.190 | 26.780 | 0.450 | 1.71% | 25.850 | 27.880 | 44084 | 11903 | 4.41% |
| 2025-12-11 | 25.250 | 26.330 | 1.230 | 4.90% | 24.830 | 27.180 | 42574 | 11109 | 4.26% |