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 | 21.20 | 20.21 | -1.12 | -5.25% | 20.21 | 21.22 | 4774624 | 981317 | 3.58% |
| 2026-03-19 | 21.34 | 21.33 | -0.18 | -0.84% | 21.25 | 21.60 | 2174638 | 464658 | 1.63% |
| 2026-03-18 | 21.45 | 21.51 | -0.05 | -0.23% | 21.31 | 21.55 | 1857578 | 397784 | 1.39% |
| 2026-03-17 | 21.30 | 21.56 | 0.35 | 1.65% | 21.26 | 22.07 | 4200422 | 913452 | 3.14% |
| 2026-03-16 | 21.09 | 21.21 | 0.11 | 0.52% | 20.94 | 21.23 | 1447071 | 305026 | 1.08% |
| 2026-03-13 | 21.30 | 21.10 | -0.26 | -1.22% | 21.06 | 21.46 | 1766135 | 374814 | 1.32% |
| 2026-03-12 | 21.38 | 21.36 | -0.11 | -0.51% | 21.25 | 21.53 | 1517372 | 324300 | 1.13% |
| 2026-03-11 | 21.35 | 21.47 | 0.11 | 0.51% | 21.25 | 21.59 | 1803025 | 386457 | 1.35% |
| 2026-03-10 | 21.42 | 21.36 | 0.13 | 0.61% | 21.26 | 21.56 | 1611210 | 344617 | 1.20% |
| 2026-03-09 | 21.15 | 21.23 | -0.33 | -1.53% | 21.02 | 21.34 | 1973014 | 417666 | 1.47% |
| 2026-03-06 | 21.00 | 21.56 | 0.47 | 2.23% | 20.96 | 21.64 | 2338196 | 499721 | 1.75% |
| 2026-03-05 | 21.33 | 21.09 | 0.07 | 0.33% | 20.99 | 21.35 | 2128068 | 449974 | 1.59% |
| 2026-03-04 | 21.43 | 21.02 | -0.62 | -2.87% | 20.95 | 21.55 | 2885489 | 611640 | 2.16% |
| 2026-03-03 | 21.93 | 21.64 | -0.31 | -1.41% | 21.62 | 22.33 | 2907619 | 639189 | 2.17% |
| 2026-03-02 | 22.26 | 21.95 | -0.57 | -2.53% | 21.90 | 22.32 | 2826772 | 623828 | 2.11% |
| 2026-02-27 | 22.46 | 22.52 | 0.02 | 0.09% | 22.37 | 22.67 | 1766812 | 397733 | 1.32% |
| 2026-02-26 | 22.69 | 22.50 | -0.24 | -1.06% | 22.43 | 22.70 | 1891532 | 425995 | 1.41% |
| 2026-02-25 | 22.47 | 22.74 | 0.33 | 1.47% | 22.43 | 22.89 | 2559644 | 582330 | 1.91% |
| 2026-02-24 | 22.49 | 22.41 | 0.04 | 0.18% | 22.33 | 22.57 | 1412138 | 316541 | 1.06% |
| 2026-02-13 | 22.70 | 22.37 | -0.29 | -1.28% | 22.36 | 22.82 | 2054685 | 464183 | 1.54% |
| 2026-02-12 | 22.75 | 22.66 | -0.11 | -0.48% | 22.65 | 22.77 | 1533620 | 347977 | 1.15% |
| 2026-02-11 | 22.85 | 22.77 | -0.12 | -0.52% | 22.73 | 22.94 | 1494661 | 341039 | 1.12% |
| 2026-02-10 | 22.92 | 22.89 | -0.06 | -0.26% | 22.85 | 23.09 | 1522516 | 349166 | 1.14% |
| 2026-02-09 | 22.81 | 22.95 | 0.29 | 1.28% | 22.72 | 22.95 | 2088064 | 477706 | 1.56% |
| 2026-02-06 | 22.78 | 22.66 | -0.27 | -1.18% | 22.65 | 22.91 | 1978229 | 450307 | 1.48% |
| 2026-02-05 | 22.75 | 22.93 | 0.04 | 0.17% | 22.71 | 23.13 | 2720392 | 623497 | 2.03% |
| 2026-02-04 | 22.60 | 22.89 | 0.19 | 0.84% | 22.52 | 23.12 | 2975684 | 678058 | 2.22% |
| 2026-02-03 | 22.68 | 22.70 | 0.17 | 0.75% | 22.48 | 22.73 | 1799504 | 406873 | 1.35% |
| 2026-02-02 | 22.61 | 22.53 | -0.17 | -0.75% | 22.45 | 23.05 | 2397881 | 545506 | 1.79% |
| 2026-01-30 | 23.10 | 22.70 | -0.44 | -1.90% | 22.68 | 23.10 | 2698550 | 616420 | 2.02% |
| 2026-01-29 | 22.66 | 23.14 | 0.36 | 1.58% | 22.39 | 23.30 | 4177874 | 956566 | 3.12% |
| 2026-01-28 | 22.90 | 22.78 | -0.12 | -0.52% | 22.77 | 23.02 | 2551353 | 583740 | 1.91% |
| 2026-01-27 | 23.28 | 22.90 | -0.41 | -1.76% | 22.73 | 23.30 | 3164758 | 726220 | 2.37% |
| 2026-01-26 | 23.25 | 23.31 | 0.01 | 0.04% | 23.13 | 23.73 | 4255350 | 996084 | 3.18% |
| 2026-01-23 | 23.36 | 23.30 | -0.01 | -0.04% | 23.25 | 23.45 | 2589457 | 604159 | 1.94% |
| 2026-01-22 | 23.31 | 23.31 | 0.00 | 0.00% | 23.24 | 23.52 | 2157398 | 503671 | 1.61% |
| 2026-01-21 | 23.43 | 23.31 | -0.13 | -0.55% | 23.25 | 23.53 | 2307018 | 539530 | 1.72% |
| 2026-01-20 | 23.49 | 23.44 | -0.06 | -0.26% | 23.32 | 23.66 | 2585704 | 606648 | 1.93% |
| 2026-01-19 | 23.80 | 23.50 | -0.39 | -1.63% | 23.45 | 23.82 | 2997354 | 706484 | 2.24% |
| 2026-01-16 | 24.29 | 23.89 | -0.17 | -0.71% | 23.83 | 24.43 | 3251692 | 781973 | 2.43% |
| 2026-01-15 | 24.21 | 24.06 | -0.66 | -2.67% | 23.91 | 24.52 | 4963534 | 1198398 | 3.71% |
| 2026-01-14 | 24.36 | 24.72 | 0.23 | 0.94% | 24.36 | 25.71 | 9371079 | 2349010 | 7.01% |
| 2026-01-13 | 25.30 | 24.49 | -0.56 | -2.24% | 24.41 | 25.48 | 5734424 | 1429014 | 4.29% |
| 2026-01-12 | 24.06 | 25.05 | 0.92 | 3.81% | 24.01 | 25.05 | 7006227 | 1729825 | 5.24% |
| 2026-01-09 | 24.00 | 24.13 | 0.13 | 0.54% | 23.99 | 24.36 | 3409884 | 823548 | 2.55% |
| 2026-01-08 | 24.29 | 24.00 | -0.53 | -2.16% | 23.87 | 24.29 | 4013454 | 965414 | 3.00% |
| 2026-01-07 | 24.88 | 24.53 | -0.58 | -2.31% | 24.26 | 24.97 | 5193860 | 1279215 | 3.88% |
| 2026-01-06 | 23.68 | 25.11 | 1.36 | 5.73% | 23.65 | 25.37 | 9060921 | 2236742 | 6.77% |
| 2026-01-05 | 23.22 | 23.75 | 0.57 | 2.46% | 23.21 | 23.75 | 3565234 | 840032 | 2.67% |
| 2025-12-31 | 23.43 | 23.18 | -0.25 | -1.07% | 23.18 | 23.61 | 1992395 | 465424 | 1.49% |
| 2025-12-30 | 23.29 | 23.43 | 0.08 | 0.34% | 23.21 | 23.63 | 2247939 | 525824 | 1.68% |
| 2025-12-29 | 23.58 | 23.35 | -0.26 | -1.10% | 23.30 | 23.60 | 2214027 | 518852 | 1.66% |
| 2025-12-26 | 23.34 | 23.61 | 0.27 | 1.16% | 23.23 | 24.05 | 4319282 | 1023740 | 3.23% |
| 2025-12-25 | 23.15 | 23.34 | 0.14 | 0.60% | 23.10 | 23.43 | 2172053 | 505735 | 1.62% |
| 2025-12-24 | 22.95 | 23.20 | 0.18 | 0.78% | 22.92 | 23.33 | 2161646 | 500052 | 1.62% |
| 2025-12-23 | 23.06 | 23.02 | -0.06 | -0.26% | 22.93 | 23.24 | 1849650 | 426691 | 1.38% |
| 2025-12-22 | 22.98 | 23.08 | 0.08 | 0.35% | 22.94 | 23.19 | 1600989 | 369445 | 1.20% |
| 2025-12-19 | 22.87 | 23.00 | 0.14 | 0.61% | 22.83 | 23.30 | 1936654 | 446586 | 1.45% |
| 2025-12-18 | 23.00 | 22.86 | -0.23 | -1.00% | 22.84 | 23.15 | 1893200 | 434622 | 1.42% |
| 2025-12-17 | 22.61 | 23.09 | 0.48 | 2.12% | 22.46 | 23.42 | 3418178 | 784725 | 2.56% |
| 2025-12-16 | 22.75 | 22.61 | -0.24 | -1.05% | 22.57 | 22.93 | 1875024 | 425492 | 1.40% |
| 2025-12-15 | 22.81 | 22.85 | -0.17 | -0.74% | 22.71 | 23.24 | 1866631 | 428456 | 1.40% |
| 2025-12-12 | 22.89 | 23.02 | 0.18 | 0.79% | 22.86 | 23.30 | 2261272 | 521122 | 1.69% |