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 | 19.91 | 18.95 | -0.88 | -4.44% | 18.93 | 20.12 | 351480 | 68081 | 5.31% |
| 2026-03-19 | 19.65 | 19.83 | -0.16 | -0.80% | 19.58 | 20.38 | 321575 | 64363 | 4.86% |
| 2026-03-18 | 19.99 | 19.99 | -0.01 | -0.05% | 19.63 | 20.09 | 273422 | 54353 | 4.13% |
| 2026-03-17 | 19.98 | 20.00 | 0.10 | 0.50% | 19.84 | 20.67 | 455330 | 92411 | 6.88% |
| 2026-03-16 | 19.41 | 19.90 | 0.60 | 3.11% | 19.30 | 19.95 | 288753 | 56970 | 4.36% |
| 2026-03-13 | 19.93 | 19.30 | -0.80 | -3.98% | 19.30 | 19.95 | 321402 | 62959 | 4.86% |
| 2026-03-12 | 20.00 | 20.10 | -0.04 | -0.20% | 19.94 | 20.48 | 263339 | 53226 | 3.98% |
| 2026-03-11 | 20.33 | 20.14 | -0.31 | -1.52% | 20.11 | 20.62 | 275486 | 55940 | 4.16% |
| 2026-03-10 | 20.60 | 20.45 | 0.00 | 0.00% | 20.10 | 20.98 | 350351 | 71803 | 5.29% |
| 2026-03-09 | 19.90 | 20.45 | -0.15 | -0.73% | 19.72 | 20.49 | 363283 | 72934 | 5.49% |
| 2026-03-06 | 19.80 | 20.60 | 0.63 | 3.15% | 19.73 | 20.97 | 380036 | 77817 | 5.74% |
| 2026-03-05 | 20.44 | 19.97 | 0.09 | 0.45% | 19.75 | 20.55 | 294781 | 59262 | 4.45% |
| 2026-03-04 | 19.50 | 19.88 | 0.01 | 0.05% | 19.42 | 20.26 | 293048 | 58441 | 4.43% |
| 2026-03-03 | 21.45 | 19.87 | -1.56 | -7.28% | 19.72 | 21.72 | 572699 | 117976 | 8.66% |
| 2026-03-02 | 21.75 | 21.43 | -1.17 | -5.18% | 20.99 | 22.15 | 560739 | 120521 | 8.47% |
| 2026-02-27 | 22.10 | 22.60 | 0.42 | 1.89% | 22.03 | 22.83 | 468422 | 105484 | 7.08% |
| 2026-02-26 | 22.45 | 22.18 | -0.24 | -1.07% | 21.99 | 22.72 | 394159 | 87720 | 5.96% |
| 2026-02-25 | 21.68 | 22.42 | 0.74 | 3.41% | 21.51 | 22.81 | 551689 | 123345 | 8.34% |
| 2026-02-24 | 21.59 | 21.68 | 0.27 | 1.26% | 21.40 | 21.84 | 294311 | 63684 | 4.45% |
| 2026-02-13 | 22.21 | 21.41 | -0.42 | -1.92% | 21.38 | 22.36 | 384012 | 84046 | 5.80% |
| 2026-02-12 | 22.01 | 21.83 | -0.40 | -1.80% | 21.83 | 22.32 | 404779 | 89140 | 6.12% |
| 2026-02-11 | 22.16 | 22.23 | 0.07 | 0.32% | 21.81 | 22.96 | 589864 | 132202 | 8.91% |
| 2026-02-10 | 22.32 | 22.16 | -0.41 | -1.82% | 22.00 | 22.57 | 472112 | 104992 | 7.13% |
| 2026-02-09 | 22.49 | 22.57 | 0.09 | 0.40% | 22.25 | 22.92 | 623063 | 140461 | 9.42% |
| 2026-02-06 | 23.10 | 22.48 | -0.94 | -4.01% | 22.31 | 23.72 | 833112 | 191609 | 12.59% |
| 2026-02-05 | 22.30 | 23.42 | 0.58 | 2.54% | 22.27 | 24.50 | 1110120 | 260020 | 16.78% |
| 2026-02-04 | 21.71 | 22.84 | 0.71 | 3.21% | 21.55 | 23.45 | 839414 | 188563 | 12.69% |
| 2026-02-03 | 21.58 | 22.13 | 0.67 | 3.12% | 21.30 | 22.39 | 660296 | 144550 | 9.98% |
| 2026-02-02 | 20.90 | 21.46 | 0.55 | 2.63% | 20.72 | 22.14 | 593006 | 127792 | 8.96% |
| 2026-01-30 | 21.10 | 20.91 | -0.54 | -2.52% | 20.38 | 21.42 | 497262 | 103012 | 7.52% |
| 2026-01-29 | 20.50 | 21.45 | 0.79 | 3.82% | 19.89 | 21.79 | 688289 | 145150 | 10.40% |
| 2026-01-28 | 20.50 | 20.66 | -0.02 | -0.10% | 20.50 | 21.17 | 315372 | 65734 | 4.77% |
| 2026-01-27 | 20.71 | 20.68 | -0.19 | -0.91% | 19.98 | 20.82 | 372260 | 75877 | 5.63% |
| 2026-01-26 | 21.48 | 20.87 | -0.78 | -3.60% | 20.63 | 21.77 | 493545 | 104020 | 7.46% |
| 2026-01-23 | 21.20 | 21.65 | 0.43 | 2.03% | 21.13 | 21.97 | 457677 | 99134 | 6.92% |
| 2026-01-22 | 21.44 | 21.22 | 0.02 | 0.09% | 21.09 | 21.57 | 318351 | 67803 | 4.81% |
| 2026-01-21 | 21.48 | 21.20 | -0.32 | -1.49% | 21.13 | 21.77 | 378609 | 81067 | 5.72% |
| 2026-01-20 | 22.53 | 21.52 | -1.13 | -4.99% | 21.21 | 22.65 | 634202 | 137913 | 9.58% |
| 2026-01-19 | 22.21 | 22.65 | 0.20 | 0.89% | 21.80 | 22.79 | 556988 | 124463 | 8.42% |
| 2026-01-16 | 23.49 | 22.45 | -0.63 | -2.73% | 22.43 | 24.50 | 797619 | 185247 | 12.05% |
| 2026-01-15 | 24.56 | 23.08 | -1.78 | -7.16% | 22.71 | 24.86 | 1141886 | 267349 | 17.26% |
| 2026-01-14 | 23.92 | 24.86 | 1.09 | 4.59% | 23.92 | 26.96 | 1824092 | 462809 | 27.57% |
| 2026-01-13 | 25.25 | 23.77 | -1.04 | -4.19% | 23.60 | 25.27 | 1153188 | 281703 | 17.43% |
| 2026-01-12 | 22.50 | 24.81 | 2.45 | 10.96% | 22.50 | 25.26 | 1618982 | 385947 | 24.47% |
| 2026-01-09 | 21.85 | 22.36 | 0.55 | 2.52% | 21.80 | 23.00 | 826720 | 185534 | 12.49% |
| 2026-01-08 | 21.54 | 21.81 | -0.18 | -0.82% | 21.44 | 21.98 | 688102 | 149313 | 10.40% |
| 2026-01-07 | 23.19 | 21.99 | -1.77 | -7.45% | 21.92 | 23.28 | 1172006 | 263237 | 17.71% |
| 2026-01-06 | 22.48 | 23.76 | 0.98 | 4.30% | 22.45 | 24.00 | 1352292 | 317309 | 20.44% |
| 2026-01-05 | 22.52 | 22.78 | 0.23 | 1.02% | 22.20 | 22.95 | 907451 | 204664 | 13.71% |
| 2025-12-31 | 23.15 | 22.55 | -0.76 | -3.26% | 22.55 | 23.95 | 914529 | 211775 | 13.82% |
| 2025-12-30 | 23.71 | 23.31 | -0.43 | -1.81% | 23.02 | 24.30 | 1107563 | 260891 | 16.74% |
| 2025-12-29 | 23.49 | 23.74 | 0.04 | 0.17% | 23.41 | 24.50 | 1173759 | 280095 | 17.74% |
| 2025-12-26 | 23.50 | 23.70 | -0.04 | -0.17% | 23.27 | 25.62 | 1701259 | 416745 | 25.71% |
| 2025-12-25 | 23.31 | 23.74 | 0.52 | 2.24% | 23.00 | 24.20 | 1273149 | 301416 | 19.24% |
| 2025-12-24 | 21.80 | 23.22 | 1.26 | 5.74% | 21.63 | 23.53 | 1276948 | 292559 | 19.30% |
| 2025-12-23 | 22.38 | 21.96 | -0.58 | -2.57% | 21.75 | 23.00 | 876268 | 194646 | 13.24% |
| 2025-12-22 | 22.45 | 22.54 | 0.09 | 0.40% | 22.01 | 23.14 | 1025322 | 231665 | 15.50% |
| 2025-12-19 | 21.00 | 22.45 | 1.35 | 6.40% | 20.48 | 23.30 | 1521954 | 339754 | 23.00% |
| 2025-12-18 | 22.02 | 21.10 | -1.43 | -6.35% | 21.05 | 22.88 | 1059092 | 227813 | 16.01% |
| 2025-12-17 | 22.30 | 22.53 | -0.69 | -2.97% | 21.13 | 24.00 | 1617943 | 359284 | 24.45% |
| 2025-12-16 | 21.62 | 23.22 | 1.46 | 6.71% | 21.37 | 24.49 | 1854984 | 427481 | 28.03% |
| 2025-12-15 | 21.40 | 21.76 | -0.06 | -0.27% | 21.02 | 22.74 | 1128030 | 248764 | 17.05% |
| 2025-12-12 | 20.80 | 21.82 | 1.07 | 5.16% | 20.37 | 22.63 | 1358610 | 294584 | 20.53% |