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 | 20.30 | 19.34 | -0.91 | -4.49% | 19.30 | 20.55 | 60277 | 11966 | 3.10% |
| 2026-03-19 | 20.54 | 20.25 | -0.68 | -3.25% | 20.15 | 20.69 | 44432 | 9071 | 2.28% |
| 2026-03-18 | 20.40 | 20.93 | 0.62 | 3.05% | 20.40 | 21.05 | 51207 | 10624 | 2.63% |
| 2026-03-17 | 21.35 | 20.31 | -0.96 | -4.51% | 20.25 | 21.37 | 49834 | 10299 | 2.56% |
| 2026-03-16 | 20.66 | 21.27 | 0.61 | 2.95% | 20.31 | 21.27 | 57503 | 11965 | 2.95% |
| 2026-03-13 | 20.83 | 20.66 | -0.29 | -1.38% | 20.59 | 21.30 | 52312 | 10926 | 2.69% |
| 2026-03-12 | 21.56 | 20.95 | -0.61 | -2.83% | 20.73 | 21.56 | 57861 | 12197 | 2.97% |
| 2026-03-11 | 21.63 | 21.56 | -0.07 | -0.32% | 21.48 | 22.11 | 83796 | 18233 | 4.30% |
| 2026-03-10 | 20.68 | 21.63 | 1.07 | 5.20% | 20.68 | 21.65 | 73196 | 15670 | 3.76% |
| 2026-03-09 | 20.61 | 20.56 | -0.57 | -2.70% | 19.97 | 20.74 | 70137 | 14256 | 3.60% |
| 2026-03-06 | 20.96 | 21.13 | 0.00 | 0.00% | 20.80 | 21.35 | 60518 | 12772 | 3.11% |
| 2026-03-05 | 20.51 | 21.13 | 1.01 | 5.02% | 20.28 | 21.84 | 97802 | 20773 | 5.02% |
| 2026-03-04 | 20.00 | 20.12 | -0.34 | -1.66% | 19.88 | 20.52 | 84898 | 17140 | 4.36% |
| 2026-03-03 | 21.82 | 20.46 | -1.45 | -6.62% | 20.40 | 22.08 | 103099 | 21757 | 5.29% |
| 2026-03-02 | 21.90 | 21.91 | -0.45 | -2.01% | 21.54 | 22.44 | 97665 | 21480 | 5.02% |
| 2026-02-27 | 22.74 | 22.36 | -0.60 | -2.61% | 22.16 | 22.74 | 103028 | 23009 | 5.29% |
| 2026-02-26 | 22.75 | 22.96 | 0.06 | 0.26% | 22.48 | 23.14 | 116446 | 26604 | 5.98% |
| 2026-02-25 | 22.17 | 22.90 | 0.65 | 2.92% | 22.17 | 23.33 | 137113 | 31387 | 7.04% |
| 2026-02-24 | 22.49 | 22.25 | 0.06 | 0.27% | 22.00 | 22.58 | 115178 | 25722 | 5.92% |
| 2026-02-13 | 21.91 | 22.19 | 0.16 | 0.73% | 21.81 | 22.60 | 111233 | 24733 | 5.71% |
| 2026-02-12 | 22.02 | 22.03 | -0.11 | -0.50% | 21.73 | 22.25 | 170931 | 37551 | 8.78% |
| 2026-02-11 | 20.35 | 22.14 | 1.79 | 8.80% | 20.20 | 22.98 | 265208 | 57676 | 13.62% |
| 2026-02-10 | 20.31 | 20.35 | 0.08 | 0.39% | 20.18 | 20.53 | 30763 | 6265 | 1.58% |
| 2026-02-09 | 19.99 | 20.27 | 0.62 | 3.16% | 19.87 | 20.57 | 50401 | 10209 | 2.59% |
| 2026-02-06 | 19.61 | 19.65 | -0.10 | -0.51% | 19.49 | 19.88 | 36196 | 7135 | 1.86% |
| 2026-02-05 | 19.78 | 19.75 | -0.09 | -0.45% | 19.66 | 20.00 | 41049 | 8132 | 2.11% |
| 2026-02-04 | 20.01 | 19.84 | -0.23 | -1.15% | 19.69 | 20.14 | 29385 | 5851 | 1.51% |
| 2026-02-03 | 19.84 | 20.07 | 0.32 | 1.62% | 19.79 | 20.07 | 31266 | 6230 | 1.61% |
| 2026-02-02 | 20.21 | 19.75 | -0.50 | -2.47% | 19.70 | 20.32 | 38444 | 7690 | 1.97% |
| 2026-01-30 | 19.91 | 20.25 | 0.35 | 1.76% | 19.57 | 20.32 | 57351 | 11477 | 2.95% |
| 2026-01-29 | 20.48 | 19.90 | -0.72 | -3.49% | 19.82 | 20.70 | 61326 | 12377 | 3.15% |
| 2026-01-28 | 20.92 | 20.62 | -0.38 | -1.81% | 20.52 | 21.07 | 40870 | 8461 | 2.10% |
| 2026-01-27 | 20.77 | 21.00 | 0.00 | 0.00% | 20.27 | 21.07 | 51090 | 10587 | 2.62% |
| 2026-01-26 | 21.28 | 21.00 | -0.16 | -0.76% | 20.78 | 21.47 | 63058 | 13289 | 3.24% |
| 2026-01-23 | 21.05 | 21.16 | 0.16 | 0.76% | 20.95 | 21.16 | 43707 | 9207 | 2.24% |
| 2026-01-22 | 21.10 | 21.00 | -0.10 | -0.47% | 20.85 | 21.24 | 40659 | 8534 | 2.09% |
| 2026-01-21 | 20.68 | 21.10 | 0.32 | 1.54% | 20.57 | 21.15 | 60717 | 12730 | 3.12% |
| 2026-01-20 | 20.66 | 20.78 | 0.09 | 0.43% | 20.49 | 20.98 | 52706 | 10924 | 2.71% |
| 2026-01-19 | 20.70 | 20.69 | -0.10 | -0.48% | 20.58 | 21.06 | 51368 | 10663 | 2.64% |
| 2026-01-16 | 20.51 | 20.79 | 0.47 | 2.31% | 20.33 | 20.90 | 62657 | 12946 | 3.22% |
| 2026-01-15 | 20.36 | 20.32 | -0.15 | -0.73% | 20.08 | 20.45 | 42157 | 8544 | 2.17% |
| 2026-01-14 | 20.31 | 20.47 | 0.46 | 2.30% | 20.12 | 20.88 | 85523 | 17555 | 4.39% |
| 2026-01-13 | 20.81 | 20.01 | -0.54 | -2.63% | 20.00 | 20.94 | 66770 | 13554 | 3.43% |
| 2026-01-12 | 19.80 | 20.55 | 0.75 | 3.79% | 19.80 | 20.74 | 75079 | 15229 | 3.86% |
| 2026-01-09 | 19.65 | 19.80 | 0.21 | 1.07% | 19.50 | 19.85 | 43969 | 8660 | 2.26% |
| 2026-01-08 | 19.45 | 19.59 | 0.18 | 0.93% | 19.37 | 19.72 | 39514 | 7739 | 2.03% |
| 2026-01-07 | 19.44 | 19.41 | 0.02 | 0.10% | 19.31 | 19.55 | 33465 | 6499 | 1.72% |
| 2026-01-06 | 19.44 | 19.39 | 0.00 | 0.00% | 19.25 | 19.50 | 33147 | 6427 | 1.70% |
| 2026-01-05 | 19.21 | 19.39 | 0.25 | 1.31% | 19.00 | 19.39 | 31445 | 6062 | 1.61% |
| 2025-12-31 | 19.07 | 19.14 | 0.10 | 0.53% | 18.94 | 19.21 | 22391 | 4277 | 1.15% |
| 2025-12-30 | 18.92 | 19.04 | 0.02 | 0.11% | 18.90 | 19.21 | 19306 | 3685 | 0.99% |
| 2025-12-29 | 19.00 | 19.02 | 0.00 | 0.00% | 18.90 | 19.15 | 26472 | 5038 | 1.36% |
| 2025-12-26 | 19.23 | 19.02 | -0.21 | -1.09% | 18.96 | 19.35 | 28473 | 5455 | 1.46% |
| 2025-12-25 | 18.82 | 19.23 | 0.45 | 2.40% | 18.78 | 19.33 | 28530 | 5435 | 1.47% |
| 2025-12-24 | 18.35 | 18.78 | 0.38 | 2.07% | 18.35 | 18.85 | 29449 | 5506 | 1.51% |
| 2025-12-23 | 18.41 | 18.40 | -0.02 | -0.11% | 18.35 | 18.55 | 23785 | 4384 | 1.22% |
| 2025-12-22 | 18.31 | 18.42 | 0.22 | 1.21% | 18.26 | 18.60 | 35462 | 6549 | 1.82% |
| 2025-12-19 | 18.38 | 18.20 | -0.16 | -0.87% | 18.19 | 18.56 | 32018 | 5876 | 1.64% |
| 2025-12-18 | 18.04 | 18.36 | 0.20 | 1.10% | 18.00 | 18.57 | 26531 | 4875 | 1.36% |
| 2025-12-17 | 18.05 | 18.16 | 0.11 | 0.61% | 17.69 | 18.20 | 30922 | 5550 | 1.59% |
| 2025-12-16 | 18.36 | 18.05 | -0.27 | -1.47% | 17.95 | 18.36 | 25861 | 4683 | 1.33% |
| 2025-12-15 | 18.50 | 18.32 | -0.31 | -1.66% | 18.18 | 18.59 | 31696 | 5827 | 1.63% |
| 2025-12-12 | 19.14 | 18.63 | -0.50 | -2.61% | 18.53 | 19.18 | 64490 | 12083 | 3.31% |