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 | 19.97 | 19.35 | -0.53 | -2.67% | 19.30 | 20.15 | 24000 | 4698 | 3.02% |
| 2026-03-19 | 20.43 | 19.88 | -0.61 | -2.98% | 19.80 | 20.60 | 24468 | 4930 | 3.08% |
| 2026-03-18 | 20.51 | 20.49 | 0.08 | 0.39% | 20.08 | 20.61 | 19663 | 4001 | 2.48% |
| 2026-03-17 | 20.65 | 20.41 | -0.15 | -0.73% | 20.30 | 21.00 | 22862 | 4735 | 2.88% |
| 2026-03-16 | 20.25 | 20.56 | -0.18 | -0.87% | 20.25 | 21.04 | 25746 | 5300 | 3.24% |
| 2026-03-13 | 20.70 | 20.74 | 0.02 | 0.10% | 20.60 | 21.16 | 22596 | 4725 | 2.85% |
| 2026-03-12 | 20.73 | 20.72 | 0.03 | 0.14% | 20.52 | 21.04 | 23270 | 4816 | 2.93% |
| 2026-03-11 | 21.35 | 20.69 | -0.61 | -2.86% | 20.62 | 21.44 | 23315 | 4884 | 2.94% |
| 2026-03-10 | 20.85 | 21.30 | 0.51 | 2.45% | 20.70 | 21.35 | 18242 | 3857 | 2.30% |
| 2026-03-09 | 20.84 | 20.79 | -0.05 | -0.24% | 20.45 | 21.05 | 19368 | 4021 | 2.44% |
| 2026-03-06 | 20.28 | 20.84 | 0.64 | 3.17% | 20.15 | 20.94 | 17863 | 3687 | 2.25% |
| 2026-03-05 | 20.65 | 20.20 | -0.08 | -0.39% | 20.05 | 20.86 | 18078 | 3680 | 2.28% |
| 2026-03-04 | 20.36 | 20.28 | -0.22 | -1.07% | 20.13 | 20.70 | 19119 | 3893 | 2.41% |
| 2026-03-03 | 20.94 | 20.50 | -0.45 | -2.15% | 20.45 | 21.65 | 30262 | 6360 | 3.81% |
| 2026-03-02 | 21.34 | 20.95 | -0.45 | -2.10% | 20.76 | 21.63 | 28163 | 5955 | 3.55% |
| 2026-02-27 | 21.38 | 21.40 | 0.00 | 0.00% | 21.15 | 21.58 | 21567 | 4607 | 2.72% |
| 2026-02-26 | 21.87 | 21.40 | -0.47 | -2.15% | 21.26 | 21.99 | 16962 | 3658 | 2.14% |
| 2026-02-25 | 21.74 | 21.87 | 0.12 | 0.55% | 21.60 | 22.10 | 20950 | 4587 | 2.64% |
| 2026-02-24 | 21.20 | 21.75 | 0.71 | 3.37% | 21.10 | 21.79 | 24529 | 5284 | 3.09% |
| 2026-02-13 | 21.57 | 21.04 | -0.54 | -2.50% | 20.98 | 21.65 | 29611 | 6293 | 3.73% |
| 2026-02-12 | 22.39 | 21.58 | -0.70 | -3.14% | 21.46 | 22.39 | 24953 | 5426 | 3.14% |
| 2026-02-11 | 22.50 | 22.28 | -0.02 | -0.09% | 22.06 | 22.50 | 14668 | 3272 | 1.85% |
| 2026-02-10 | 22.47 | 22.30 | -0.01 | -0.04% | 21.98 | 22.70 | 23700 | 5314 | 2.99% |
| 2026-02-09 | 22.17 | 22.31 | 0.27 | 1.23% | 21.90 | 22.48 | 23418 | 5207 | 2.95% |
| 2026-02-06 | 21.71 | 22.04 | 0.22 | 1.01% | 21.71 | 22.25 | 20676 | 4559 | 2.60% |
| 2026-02-05 | 21.88 | 21.82 | 0.02 | 0.09% | 21.66 | 22.29 | 18972 | 4168 | 2.39% |
| 2026-02-04 | 21.56 | 21.80 | 0.17 | 0.79% | 21.20 | 21.89 | 24517 | 5319 | 3.09% |
| 2026-02-03 | 21.50 | 21.63 | 0.41 | 1.93% | 21.04 | 22.10 | 34794 | 7464 | 4.38% |
| 2026-02-02 | 21.62 | 21.22 | -1.00 | -4.50% | 20.67 | 21.76 | 46687 | 10001 | 5.88% |
| 2026-01-30 | 21.58 | 22.22 | 0.27 | 1.23% | 21.50 | 22.22 | 30230 | 6605 | 3.81% |
| 2026-01-29 | 21.69 | 21.95 | 0.27 | 1.25% | 21.35 | 21.96 | 24568 | 5338 | 3.09% |
| 2026-01-28 | 21.51 | 21.68 | 0.12 | 0.56% | 21.31 | 21.78 | 19245 | 4144 | 2.42% |
| 2026-01-27 | 21.76 | 21.56 | -0.09 | -0.42% | 21.26 | 21.99 | 26875 | 5802 | 3.39% |
| 2026-01-26 | 21.72 | 21.65 | -0.04 | -0.18% | 21.50 | 22.30 | 36678 | 8007 | 4.62% |
| 2026-01-23 | 21.86 | 21.69 | -0.16 | -0.73% | 21.45 | 21.86 | 18543 | 4018 | 2.34% |
| 2026-01-22 | 21.55 | 21.85 | 0.28 | 1.30% | 21.41 | 21.86 | 18488 | 4014 | 2.33% |
| 2026-01-21 | 21.44 | 21.57 | 0.13 | 0.61% | 21.25 | 21.65 | 22250 | 4771 | 2.80% |
| 2026-01-20 | 21.40 | 21.44 | 0.04 | 0.19% | 21.25 | 21.76 | 30274 | 6506 | 3.81% |
| 2026-01-19 | 20.98 | 21.40 | 0.31 | 1.47% | 20.81 | 21.45 | 19941 | 4234 | 2.51% |
| 2026-01-16 | 20.81 | 21.09 | 0.23 | 1.10% | 20.61 | 21.25 | 21646 | 4542 | 2.73% |
| 2026-01-15 | 20.62 | 20.86 | 0.19 | 0.92% | 20.40 | 20.89 | 19329 | 4005 | 2.43% |
| 2026-01-14 | 20.68 | 20.67 | -0.01 | -0.05% | 20.35 | 20.95 | 25416 | 5244 | 3.20% |
| 2026-01-13 | 20.24 | 20.68 | 0.44 | 2.17% | 20.20 | 21.28 | 32559 | 6730 | 4.10% |
| 2026-01-12 | 20.05 | 20.24 | 0.19 | 0.95% | 19.86 | 20.27 | 22200 | 4463 | 2.80% |
| 2026-01-09 | 20.06 | 20.05 | 0.06 | 0.30% | 19.80 | 20.45 | 20099 | 4023 | 2.53% |
| 2026-01-08 | 19.69 | 19.99 | 0.30 | 1.52% | 19.61 | 20.10 | 28147 | 5588 | 3.55% |
| 2026-01-07 | 20.05 | 19.69 | -0.36 | -1.80% | 19.65 | 20.13 | 27612 | 5468 | 3.48% |
| 2026-01-06 | 20.19 | 20.05 | -0.15 | -0.74% | 19.88 | 20.60 | 24179 | 4874 | 3.05% |
| 2026-01-05 | 20.19 | 20.20 | 0.01 | 0.05% | 20.01 | 20.50 | 23495 | 4758 | 2.96% |
| 2025-12-31 | 20.05 | 20.19 | 0.07 | 0.35% | 19.82 | 20.21 | 15674 | 3143 | 1.97% |
| 2025-12-30 | 20.37 | 20.12 | -0.40 | -1.95% | 20.08 | 20.42 | 13845 | 2801 | 1.74% |
| 2025-12-29 | 20.72 | 20.52 | -0.02 | -0.10% | 20.21 | 20.74 | 17279 | 3526 | 2.18% |
| 2025-12-26 | 20.66 | 20.54 | -0.04 | -0.19% | 20.41 | 20.81 | 14898 | 3068 | 1.88% |
| 2025-12-25 | 20.52 | 20.58 | 0.15 | 0.73% | 20.31 | 20.70 | 14299 | 2939 | 1.80% |
| 2025-12-24 | 20.64 | 20.43 | -0.11 | -0.54% | 20.40 | 20.88 | 18199 | 3735 | 2.29% |
| 2025-12-23 | 21.30 | 20.54 | -0.62 | -2.93% | 20.45 | 21.65 | 28157 | 5833 | 3.55% |
| 2025-12-22 | 21.40 | 21.16 | -0.22 | -1.03% | 21.12 | 21.56 | 26774 | 5702 | 3.37% |
| 2025-12-19 | 20.45 | 21.38 | 0.86 | 4.19% | 20.45 | 21.43 | 24208 | 5100 | 3.05% |
| 2025-12-18 | 20.28 | 20.52 | 0.24 | 1.18% | 20.08 | 20.86 | 17870 | 3684 | 2.25% |
| 2025-12-17 | 20.06 | 20.28 | 0.19 | 0.95% | 19.87 | 20.69 | 18943 | 3832 | 2.39% |
| 2025-12-16 | 20.30 | 20.09 | -0.21 | -1.03% | 20.00 | 20.80 | 14921 | 3030 | 1.88% |
| 2025-12-15 | 19.85 | 20.30 | 0.58 | 2.94% | 19.76 | 20.45 | 21796 | 4403 | 2.75% |
| 2025-12-12 | 20.40 | 19.72 | -0.32 | -1.60% | 19.66 | 20.44 | 19925 | 3983 | 2.51% |