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 | 22.80 | 21.79 | -0.94 | -4.14% | 21.78 | 22.88 | 329316 | 73260 | 5.81% |
| 2026-03-19 | 23.00 | 22.73 | -0.84 | -3.56% | 22.56 | 23.15 | 327020 | 74445 | 5.77% |
| 2026-03-18 | 22.73 | 23.57 | 1.06 | 4.71% | 22.72 | 23.58 | 496244 | 115562 | 8.76% |
| 2026-03-17 | 23.01 | 22.51 | -0.54 | -2.34% | 22.50 | 23.25 | 301249 | 68827 | 5.32% |
| 2026-03-16 | 23.04 | 23.05 | -0.17 | -0.73% | 22.42 | 23.33 | 415559 | 95245 | 7.34% |
| 2026-03-13 | 21.80 | 23.22 | 1.26 | 5.74% | 21.37 | 23.79 | 752797 | 172754 | 13.29% |
| 2026-03-12 | 22.42 | 21.96 | -0.68 | -3.00% | 21.84 | 22.52 | 240075 | 53095 | 4.24% |
| 2026-03-11 | 22.75 | 22.64 | -0.12 | -0.53% | 22.49 | 23.17 | 388901 | 88378 | 6.87% |
| 2026-03-10 | 22.10 | 22.76 | 0.79 | 3.60% | 21.92 | 23.27 | 505679 | 114509 | 8.93% |
| 2026-03-09 | 20.05 | 21.97 | 1.56 | 7.64% | 19.80 | 22.44 | 539185 | 114547 | 9.52% |
| 2026-03-06 | 20.01 | 20.41 | 0.17 | 0.84% | 20.00 | 20.43 | 178266 | 36171 | 3.15% |
| 2026-03-05 | 19.89 | 20.24 | 0.90 | 4.65% | 19.89 | 20.69 | 339784 | 69106 | 6.00% |
| 2026-03-04 | 19.30 | 19.34 | -0.26 | -1.33% | 19.30 | 19.84 | 207735 | 40587 | 3.67% |
| 2026-03-03 | 21.09 | 19.60 | -1.32 | -6.31% | 19.45 | 21.18 | 366912 | 73652 | 6.48% |
| 2026-03-02 | 21.79 | 20.92 | -1.32 | -5.94% | 20.89 | 21.91 | 389182 | 82657 | 6.87% |
| 2026-02-27 | 21.93 | 22.24 | 0.14 | 0.63% | 21.62 | 22.25 | 206900 | 45640 | 3.65% |
| 2026-02-26 | 22.21 | 22.10 | -0.11 | -0.50% | 21.88 | 22.31 | 214552 | 47294 | 3.79% |
| 2026-02-25 | 22.00 | 22.21 | 0.32 | 1.46% | 21.88 | 22.35 | 225070 | 49839 | 3.97% |
| 2026-02-24 | 22.00 | 21.89 | 0.19 | 0.88% | 21.76 | 22.20 | 184502 | 40600 | 3.26% |
| 2026-02-13 | 21.90 | 21.70 | -0.31 | -1.41% | 21.70 | 22.19 | 183551 | 40306 | 3.24% |
| 2026-02-12 | 21.75 | 22.01 | 0.30 | 1.38% | 21.68 | 22.14 | 222276 | 48818 | 3.92% |
| 2026-02-11 | 21.86 | 21.71 | -0.16 | -0.73% | 21.70 | 22.05 | 186419 | 40718 | 3.29% |
| 2026-02-10 | 22.01 | 21.87 | -0.19 | -0.86% | 21.86 | 22.15 | 192388 | 42269 | 3.40% |
| 2026-02-09 | 22.15 | 22.06 | 0.42 | 1.94% | 21.89 | 22.19 | 205584 | 45292 | 3.63% |
| 2026-02-06 | 21.80 | 21.64 | -0.46 | -2.08% | 21.33 | 22.02 | 266289 | 57741 | 4.70% |
| 2026-02-05 | 21.97 | 22.10 | -0.09 | -0.41% | 21.60 | 22.44 | 347284 | 76377 | 6.13% |
| 2026-02-04 | 22.31 | 22.19 | -0.46 | -2.03% | 21.88 | 22.49 | 302582 | 67020 | 5.34% |
| 2026-02-03 | 22.46 | 22.65 | 0.60 | 2.72% | 22.21 | 22.95 | 358318 | 80753 | 6.33% |
| 2026-02-02 | 23.08 | 22.05 | -1.31 | -5.61% | 22.00 | 23.20 | 416236 | 93263 | 7.35% |
| 2026-01-30 | 23.90 | 23.36 | -0.92 | -3.79% | 23.06 | 24.28 | 535572 | 125718 | 9.46% |
| 2026-01-29 | 24.90 | 24.28 | -1.07 | -4.22% | 24.23 | 25.30 | 823457 | 203378 | 14.54% |
| 2026-01-28 | 24.82 | 25.35 | 0.66 | 2.67% | 24.81 | 27.80 | 1559727 | 411890 | 27.54% |
| 2026-01-27 | 21.81 | 24.69 | 2.72 | 12.38% | 21.23 | 25.49 | 1242973 | 300805 | 21.95% |
| 2026-01-26 | 22.75 | 21.97 | -0.86 | -3.77% | 21.80 | 22.88 | 304675 | 67538 | 5.38% |
| 2026-01-23 | 22.31 | 22.83 | 0.66 | 2.98% | 22.10 | 23.30 | 348319 | 78772 | 6.15% |
| 2026-01-22 | 22.42 | 22.17 | -0.04 | -0.18% | 22.05 | 22.59 | 205701 | 45717 | 3.63% |
| 2026-01-21 | 22.31 | 22.21 | -0.22 | -0.98% | 22.15 | 22.96 | 259392 | 58400 | 4.58% |
| 2026-01-20 | 23.08 | 22.43 | -0.67 | -2.90% | 22.25 | 23.36 | 300956 | 68611 | 5.31% |
| 2026-01-19 | 23.62 | 23.10 | -0.70 | -2.94% | 22.99 | 23.64 | 330005 | 76577 | 5.83% |
| 2026-01-16 | 23.10 | 23.80 | 0.71 | 3.07% | 22.72 | 24.13 | 618809 | 146040 | 10.93% |
| 2026-01-15 | 22.34 | 23.09 | 0.54 | 2.39% | 21.83 | 23.45 | 530594 | 120426 | 9.37% |
| 2026-01-14 | 21.89 | 22.55 | 0.65 | 2.97% | 21.87 | 23.13 | 478849 | 108357 | 8.46% |
| 2026-01-13 | 22.77 | 21.90 | -0.86 | -3.78% | 21.80 | 22.77 | 352442 | 78293 | 6.22% |
| 2026-01-12 | 21.32 | 22.76 | 1.45 | 6.80% | 21.32 | 22.95 | 546091 | 122744 | 9.64% |
| 2026-01-09 | 21.11 | 21.31 | 0.15 | 0.71% | 21.04 | 21.36 | 191672 | 40700 | 3.38% |
| 2026-01-08 | 21.10 | 21.16 | 0.05 | 0.24% | 20.99 | 21.40 | 159153 | 33768 | 2.81% |
| 2026-01-07 | 21.25 | 21.11 | 0.02 | 0.09% | 20.97 | 21.58 | 231014 | 49147 | 4.08% |
| 2026-01-06 | 20.85 | 21.09 | 0.28 | 1.35% | 20.75 | 21.19 | 185802 | 39071 | 3.28% |
| 2026-01-05 | 20.22 | 20.81 | 0.59 | 2.92% | 20.22 | 20.85 | 181661 | 37646 | 3.21% |
| 2025-12-31 | 20.34 | 20.22 | -0.12 | -0.59% | 20.13 | 20.45 | 95618 | 19349 | 1.69% |
| 2025-12-30 | 20.29 | 20.34 | 0.04 | 0.20% | 20.18 | 20.55 | 105249 | 21484 | 1.86% |
| 2025-12-29 | 20.33 | 20.30 | -0.01 | -0.05% | 20.23 | 20.50 | 83515 | 16996 | 1.47% |
| 2025-12-26 | 20.40 | 20.31 | -0.18 | -0.88% | 20.28 | 20.63 | 107206 | 21895 | 1.89% |
| 2025-12-25 | 20.18 | 20.49 | 0.35 | 1.74% | 20.16 | 20.60 | 140125 | 28567 | 2.47% |
| 2025-12-24 | 19.79 | 20.14 | 0.32 | 1.61% | 19.77 | 20.20 | 119634 | 24016 | 2.11% |
| 2025-12-23 | 20.11 | 19.82 | -0.29 | -1.44% | 19.75 | 20.12 | 101375 | 20172 | 1.79% |
| 2025-12-22 | 19.89 | 20.11 | 0.23 | 1.16% | 19.88 | 20.25 | 96460 | 19440 | 1.70% |
| 2025-12-19 | 19.86 | 19.88 | 0.15 | 0.76% | 19.82 | 19.99 | 67391 | 13417 | 1.19% |
| 2025-12-18 | 19.75 | 19.73 | -0.18 | -0.90% | 19.70 | 20.06 | 82523 | 16426 | 1.46% |
| 2025-12-17 | 19.80 | 19.91 | 0.11 | 0.56% | 19.39 | 20.05 | 125543 | 24760 | 2.22% |
| 2025-12-16 | 20.30 | 19.80 | -0.51 | -2.51% | 19.70 | 20.42 | 124523 | 24779 | 2.20% |
| 2025-12-15 | 20.75 | 20.31 | -0.53 | -2.54% | 20.31 | 20.77 | 105538 | 21677 | 1.86% |
| 2025-12-12 | 20.76 | 20.84 | 0.07 | 0.34% | 20.66 | 21.16 | 93254 | 19495 | 1.65% |