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 | 19.34 | 18.72 | -0.57 | -2.95% | 18.71 | 19.43 | 10327 | 1961 | 0.73% |
| 2026-03-19 | 19.94 | 19.29 | -0.66 | -3.31% | 19.23 | 19.94 | 10657 | 2076 | 0.75% |
| 2026-03-18 | 19.81 | 19.95 | 0.14 | 0.71% | 19.60 | 20.00 | 8217 | 1626 | 0.58% |
| 2026-03-17 | 20.24 | 19.81 | -0.38 | -1.88% | 19.81 | 20.29 | 8346 | 1674 | 0.59% |
| 2026-03-16 | 20.20 | 20.19 | 0.07 | 0.35% | 19.91 | 20.25 | 11824 | 2376 | 0.83% |
| 2026-03-13 | 20.17 | 20.12 | -0.14 | -0.69% | 19.80 | 20.55 | 9221 | 1872 | 0.65% |
| 2026-03-12 | 20.48 | 20.26 | -0.21 | -1.03% | 20.16 | 20.61 | 10623 | 2163 | 0.75% |
| 2026-03-11 | 20.64 | 20.47 | -0.09 | -0.44% | 20.44 | 20.64 | 8469 | 1736 | 0.60% |
| 2026-03-10 | 20.52 | 20.56 | 0.14 | 0.69% | 20.43 | 20.65 | 9733 | 1996 | 0.68% |
| 2026-03-09 | 20.34 | 20.42 | -0.03 | -0.15% | 19.83 | 20.48 | 13457 | 2721 | 0.95% |
| 2026-03-06 | 19.78 | 20.45 | 0.66 | 3.34% | 19.74 | 20.66 | 14712 | 2971 | 1.03% |
| 2026-03-05 | 19.77 | 19.79 | 0.16 | 0.82% | 19.70 | 20.10 | 13663 | 2716 | 0.96% |
| 2026-03-04 | 20.05 | 19.63 | -0.54 | -2.68% | 19.27 | 20.05 | 20527 | 4021 | 1.44% |
| 2026-03-03 | 20.49 | 20.17 | -0.33 | -1.61% | 20.17 | 20.85 | 15023 | 3077 | 1.06% |
| 2026-03-02 | 21.05 | 20.50 | -0.79 | -3.71% | 20.43 | 21.05 | 19205 | 3966 | 1.35% |
| 2026-02-27 | 21.07 | 21.29 | 0.23 | 1.09% | 20.98 | 21.29 | 10050 | 2127 | 0.71% |
| 2026-02-26 | 21.13 | 21.06 | -0.07 | -0.33% | 20.96 | 21.17 | 8227 | 1731 | 0.58% |
| 2026-02-25 | 21.28 | 21.13 | 0.00 | 0.00% | 21.05 | 21.28 | 10283 | 2175 | 0.72% |
| 2026-02-24 | 20.86 | 21.13 | 0.26 | 1.25% | 20.86 | 21.27 | 11862 | 2502 | 0.83% |
| 2026-02-13 | 20.92 | 20.87 | -0.05 | -0.24% | 20.82 | 21.22 | 9330 | 1960 | 0.66% |
| 2026-02-12 | 21.12 | 20.92 | -0.21 | -0.99% | 20.83 | 21.13 | 11403 | 2393 | 0.80% |
| 2026-02-11 | 21.18 | 21.13 | -0.06 | -0.28% | 21.11 | 21.39 | 10560 | 2245 | 0.74% |
| 2026-02-10 | 21.40 | 21.19 | -0.16 | -0.75% | 21.13 | 21.40 | 10752 | 2281 | 0.76% |
| 2026-02-09 | 21.25 | 21.35 | 0.20 | 0.95% | 21.17 | 21.45 | 12773 | 2721 | 0.90% |
| 2026-02-06 | 21.12 | 21.15 | 0.06 | 0.28% | 21.00 | 21.33 | 14282 | 3029 | 1.00% |
| 2026-02-05 | 21.01 | 21.09 | 0.09 | 0.43% | 20.73 | 21.39 | 17080 | 3606 | 1.20% |
| 2026-02-04 | 20.95 | 21.00 | -0.09 | -0.43% | 20.71 | 21.07 | 18494 | 3860 | 1.30% |
| 2026-02-03 | 20.71 | 21.09 | 0.39 | 1.88% | 20.60 | 21.19 | 17159 | 3579 | 1.21% |
| 2026-02-02 | 21.84 | 20.70 | -1.29 | -5.87% | 20.70 | 22.03 | 40305 | 8549 | 2.84% |
| 2026-01-30 | 21.99 | 21.99 | -0.01 | -0.05% | 21.73 | 22.13 | 17522 | 3838 | 1.23% |
| 2026-01-29 | 22.32 | 22.00 | -0.50 | -2.22% | 21.88 | 22.45 | 30567 | 6758 | 2.15% |
| 2026-01-28 | 22.29 | 22.50 | -0.22 | -0.97% | 22.04 | 22.57 | 45026 | 10028 | 3.17% |
| 2026-01-27 | 21.90 | 22.72 | 0.73 | 3.32% | 21.71 | 22.77 | 71107 | 15994 | 5.00% |
| 2026-01-26 | 21.89 | 21.99 | 0.10 | 0.46% | 21.30 | 22.00 | 34557 | 7490 | 2.43% |
| 2026-01-23 | 21.73 | 21.89 | 0.15 | 0.69% | 21.66 | 21.89 | 23496 | 5113 | 1.65% |
| 2026-01-22 | 21.85 | 21.74 | -0.13 | -0.59% | 21.68 | 21.95 | 24667 | 5373 | 1.74% |
| 2026-01-21 | 21.71 | 21.87 | -0.02 | -0.09% | 21.70 | 22.17 | 26377 | 5773 | 1.86% |
| 2026-01-20 | 22.00 | 21.89 | -0.08 | -0.36% | 21.66 | 22.31 | 38333 | 8420 | 2.70% |
| 2026-01-19 | 22.13 | 21.97 | -0.39 | -1.74% | 21.52 | 22.21 | 52416 | 11484 | 3.69% |
| 2026-01-16 | 21.00 | 22.36 | 1.47 | 7.04% | 20.89 | 25.07 | 87985 | 19851 | 6.19% |
| 2026-01-15 | 20.71 | 20.89 | 0.05 | 0.24% | 20.63 | 21.00 | 15425 | 3221 | 1.08% |
| 2026-01-14 | 21.22 | 20.84 | -0.36 | -1.70% | 20.60 | 21.25 | 47039 | 9825 | 3.31% |
| 2026-01-13 | 21.88 | 21.20 | -0.45 | -2.08% | 21.20 | 21.92 | 37223 | 7989 | 2.62% |
| 2026-01-12 | 21.71 | 21.65 | 0.03 | 0.14% | 21.40 | 21.83 | 21396 | 4619 | 1.53% |
| 2026-01-09 | 21.69 | 21.62 | 0.01 | 0.05% | 21.36 | 21.70 | 20767 | 4465 | 1.49% |
| 2026-01-08 | 21.45 | 21.61 | 0.26 | 1.22% | 21.32 | 21.94 | 25434 | 5509 | 1.82% |
| 2026-01-07 | 21.68 | 21.35 | -0.37 | -1.70% | 21.33 | 21.78 | 26293 | 5670 | 1.88% |
| 2026-01-06 | 21.92 | 21.72 | -0.20 | -0.91% | 21.57 | 21.97 | 24956 | 5414 | 1.79% |
| 2026-01-05 | 21.38 | 21.92 | 0.55 | 2.57% | 21.33 | 22.29 | 29197 | 6419 | 2.09% |
| 2025-12-31 | 21.61 | 21.37 | -0.24 | -1.11% | 21.33 | 21.69 | 12384 | 2659 | 0.89% |
| 2025-12-30 | 21.05 | 21.61 | 0.55 | 2.61% | 21.00 | 21.88 | 28111 | 6056 | 2.01% |
| 2025-12-29 | 21.27 | 21.06 | -0.21 | -0.99% | 20.91 | 21.36 | 20079 | 4227 | 1.44% |
| 2025-12-26 | 21.91 | 21.27 | -0.68 | -3.10% | 21.23 | 21.93 | 35896 | 7692 | 2.57% |
| 2025-12-25 | 21.94 | 21.95 | 0.00 | 0.00% | 21.84 | 22.11 | 10662 | 2343 | 0.76% |
| 2025-12-24 | 21.87 | 21.95 | 0.08 | 0.37% | 21.75 | 22.08 | 7442 | 1633 | 0.53% |
| 2025-12-23 | 22.02 | 21.87 | -0.17 | -0.77% | 21.82 | 22.09 | 9385 | 2057 | 0.67% |
| 2025-12-22 | 22.09 | 22.04 | -0.06 | -0.27% | 21.92 | 22.22 | 13724 | 3028 | 0.98% |
| 2025-12-19 | 21.72 | 22.10 | 0.36 | 1.66% | 21.72 | 22.24 | 15034 | 3322 | 1.08% |
| 2025-12-18 | 21.85 | 21.74 | -0.25 | -1.14% | 21.69 | 22.25 | 13909 | 3050 | 1.00% |
| 2025-12-17 | 21.54 | 21.99 | 0.29 | 1.34% | 21.54 | 22.05 | 17673 | 3857 | 1.26% |
| 2025-12-16 | 22.22 | 21.70 | -0.57 | -2.56% | 21.55 | 22.25 | 17267 | 3774 | 1.24% |
| 2025-12-15 | 22.28 | 22.27 | -0.11 | -0.49% | 21.95 | 22.39 | 14374 | 3185 | 1.03% |
| 2025-12-12 | 22.08 | 22.38 | 0.30 | 1.36% | 21.80 | 22.38 | 13035 | 2884 | 0.93% |