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 | 20.25 | 19.93 | -0.27 | -1.34% | 19.93 | 20.46 | 36531 | 7378 | 3.80% |
| 2026-03-19 | 20.58 | 20.20 | -0.55 | -2.65% | 20.06 | 20.99 | 35680 | 7276 | 3.71% |
| 2026-03-18 | 20.47 | 20.75 | 0.30 | 1.47% | 20.19 | 20.84 | 36270 | 7428 | 3.77% |
| 2026-03-17 | 20.85 | 20.45 | -0.36 | -1.73% | 20.45 | 20.98 | 35959 | 7452 | 3.74% |
| 2026-03-16 | 20.53 | 20.81 | 0.26 | 1.27% | 20.41 | 20.81 | 36843 | 7602 | 3.83% |
| 2026-03-13 | 20.45 | 20.55 | -0.01 | -0.05% | 20.42 | 20.83 | 40129 | 8286 | 4.18% |
| 2026-03-12 | 20.93 | 20.56 | -0.36 | -1.72% | 20.51 | 20.93 | 48192 | 9959 | 5.02% |
| 2026-03-11 | 21.20 | 20.92 | -0.32 | -1.51% | 20.88 | 21.31 | 57782 | 12151 | 6.01% |
| 2026-03-10 | 21.00 | 21.24 | 0.38 | 1.82% | 20.85 | 21.31 | 66930 | 14156 | 6.96% |
| 2026-03-09 | 20.81 | 20.86 | -0.38 | -1.79% | 20.40 | 20.93 | 86732 | 17921 | 9.03% |
| 2026-03-06 | 21.28 | 21.24 | -0.25 | -1.16% | 20.87 | 21.37 | 97939 | 20743 | 10.19% |
| 2026-03-05 | 22.37 | 21.49 | -2.22 | -9.36% | 21.34 | 22.50 | 187455 | 40713 | 19.51% |
| 2026-03-04 | 23.71 | 23.71 | -2.63 | -9.98% | 23.71 | 24.00 | 97053 | 23022 | 10.10% |
| 2026-03-03 | 27.08 | 26.34 | -2.93 | -10.01% | 26.34 | 30.92 | 274963 | 77690 | 28.61% |
| 2026-03-02 | 34.09 | 29.27 | -3.25 | -9.99% | 29.27 | 34.99 | 259690 | 79709 | 27.02% |
| 2026-02-27 | 29.68 | 32.52 | 2.96 | 10.01% | 26.60 | 32.52 | 200438 | 58501 | 20.86% |
| 2026-02-26 | 26.88 | 29.56 | 2.69 | 10.01% | 26.88 | 29.56 | 188017 | 54105 | 19.57% |
| 2026-02-25 | 24.34 | 26.87 | 2.44 | 9.99% | 24.34 | 26.87 | 206465 | 54385 | 21.49% |
| 2026-02-24 | 24.01 | 24.43 | 0.43 | 1.79% | 23.77 | 24.43 | 23398 | 5656 | 2.43% |
| 2026-02-13 | 24.58 | 24.00 | -0.46 | -1.88% | 23.81 | 24.58 | 28723 | 6901 | 2.99% |
| 2026-02-12 | 24.69 | 24.46 | -0.29 | -1.17% | 24.11 | 24.73 | 46605 | 11351 | 4.85% |
| 2026-02-11 | 24.76 | 24.75 | -0.48 | -1.90% | 23.57 | 25.30 | 67016 | 16478 | 6.97% |
| 2026-02-10 | 24.35 | 25.23 | 0.78 | 3.19% | 24.02 | 25.27 | 83232 | 20637 | 8.66% |
| 2026-02-09 | 24.14 | 24.45 | -0.35 | -1.41% | 23.87 | 24.88 | 91261 | 22162 | 9.50% |
| 2026-02-06 | 22.57 | 24.80 | 1.81 | 7.87% | 22.40 | 24.88 | 193923 | 46059 | 20.18% |
| 2026-02-05 | 21.45 | 22.99 | 1.54 | 7.18% | 21.39 | 23.00 | 109092 | 24233 | 11.35% |
| 2026-02-04 | 20.89 | 21.45 | 0.67 | 3.22% | 20.70 | 21.58 | 48117 | 10253 | 5.01% |
| 2026-02-03 | 20.57 | 20.78 | 0.38 | 1.86% | 20.26 | 20.85 | 24681 | 5084 | 2.57% |
| 2026-02-02 | 20.07 | 20.40 | 0.06 | 0.29% | 20.07 | 20.67 | 27029 | 5540 | 2.81% |
| 2026-01-30 | 20.08 | 20.34 | 0.18 | 0.89% | 19.92 | 20.36 | 23901 | 4823 | 2.49% |
| 2026-01-29 | 20.13 | 20.16 | -0.04 | -0.20% | 19.98 | 20.58 | 25975 | 5265 | 2.70% |
| 2026-01-28 | 20.54 | 20.20 | -0.34 | -1.66% | 20.15 | 20.76 | 25181 | 5124 | 2.62% |
| 2026-01-27 | 20.81 | 20.54 | -0.35 | -1.68% | 20.28 | 20.86 | 25962 | 5322 | 2.70% |
| 2026-01-26 | 21.38 | 20.89 | -0.35 | -1.65% | 20.55 | 21.38 | 30489 | 6354 | 3.17% |
| 2026-01-23 | 20.76 | 21.24 | 0.57 | 2.76% | 20.73 | 21.27 | 40760 | 8573 | 4.24% |
| 2026-01-22 | 21.21 | 20.67 | -0.73 | -3.41% | 20.61 | 21.21 | 47042 | 9776 | 4.90% |
| 2026-01-21 | 21.16 | 21.40 | 0.10 | 0.47% | 20.80 | 21.58 | 39810 | 8402 | 4.14% |
| 2026-01-20 | 21.89 | 21.30 | -0.58 | -2.65% | 21.18 | 22.30 | 45314 | 9720 | 4.72% |
| 2026-01-19 | 21.45 | 21.88 | 0.47 | 2.20% | 21.35 | 22.51 | 52693 | 11473 | 5.48% |
| 2026-01-16 | 22.57 | 21.41 | -1.21 | -5.35% | 21.15 | 22.64 | 85301 | 18551 | 8.88% |
| 2026-01-15 | 23.09 | 22.62 | -0.11 | -0.48% | 22.04 | 24.86 | 144513 | 33803 | 15.04% |
| 2026-01-14 | 21.49 | 22.73 | 1.21 | 5.62% | 21.36 | 23.55 | 149999 | 33578 | 15.61% |
| 2026-01-13 | 21.24 | 21.52 | 0.23 | 1.08% | 21.15 | 21.74 | 53381 | 11449 | 5.56% |
| 2026-01-12 | 21.30 | 21.29 | 0.26 | 1.24% | 21.04 | 21.44 | 43659 | 9289 | 4.54% |
| 2026-01-09 | 20.83 | 21.03 | 0.13 | 0.62% | 20.69 | 21.04 | 30554 | 6372 | 3.18% |
| 2026-01-08 | 20.53 | 20.90 | 0.42 | 2.05% | 20.37 | 20.96 | 35513 | 7365 | 3.70% |
| 2026-01-07 | 20.69 | 20.48 | -0.18 | -0.87% | 20.42 | 20.83 | 27230 | 5602 | 2.83% |
| 2026-01-06 | 20.99 | 20.66 | -0.17 | -0.82% | 20.37 | 20.99 | 40391 | 8345 | 4.20% |
| 2026-01-05 | 20.98 | 20.83 | -0.03 | -0.14% | 20.70 | 21.03 | 44968 | 9378 | 4.68% |
| 2025-12-31 | 20.34 | 20.86 | 0.53 | 2.61% | 20.15 | 21.44 | 56879 | 11862 | 5.92% |
| 2025-12-30 | 20.57 | 20.33 | -0.24 | -1.17% | 20.19 | 20.69 | 19788 | 4037 | 2.06% |
| 2025-12-29 | 20.74 | 20.57 | -0.18 | -0.87% | 20.33 | 20.87 | 21550 | 4422 | 2.24% |
| 2025-12-26 | 20.93 | 20.75 | -0.13 | -0.62% | 20.59 | 20.93 | 22644 | 4690 | 2.36% |
| 2025-12-25 | 20.90 | 20.88 | 0.01 | 0.05% | 20.76 | 21.15 | 23979 | 5016 | 2.50% |
| 2025-12-24 | 20.75 | 20.87 | 0.19 | 0.92% | 20.65 | 20.92 | 19834 | 4130 | 2.06% |
| 2025-12-23 | 20.88 | 20.68 | -0.20 | -0.96% | 20.60 | 20.98 | 23334 | 4840 | 2.43% |
| 2025-12-22 | 20.92 | 20.88 | -0.03 | -0.14% | 20.72 | 21.01 | 26772 | 5588 | 2.79% |
| 2025-12-19 | 20.28 | 20.91 | 0.63 | 3.11% | 20.23 | 20.98 | 37910 | 7858 | 3.95% |
| 2025-12-18 | 20.03 | 20.28 | 0.19 | 0.95% | 19.89 | 20.51 | 25922 | 5279 | 2.70% |
| 2025-12-17 | 20.11 | 20.09 | -0.02 | -0.10% | 19.61 | 20.19 | 28835 | 5740 | 3.00% |
| 2025-12-16 | 20.46 | 20.11 | -0.35 | -1.71% | 20.05 | 20.68 | 26776 | 5443 | 2.79% |
| 2025-12-15 | 20.18 | 20.46 | 0.13 | 0.64% | 19.88 | 20.59 | 25005 | 5095 | 2.60% |
| 2025-12-12 | 20.40 | 20.33 | -0.06 | -0.29% | 20.24 | 20.63 | 27519 | 5618 | 2.86% |