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 | 20.09 | 19.53 | -0.38 | -1.91% | 19.52 | 20.13 | 35069 | 6936 | 0.91% |
| 2026-03-19 | 19.92 | 19.91 | -0.31 | -1.53% | 19.84 | 20.28 | 41385 | 8277 | 1.07% |
| 2026-03-18 | 19.96 | 20.22 | 0.26 | 1.30% | 19.71 | 20.28 | 60737 | 12150 | 1.57% |
| 2026-03-17 | 21.32 | 19.96 | -1.27 | -5.98% | 19.80 | 21.70 | 105305 | 21650 | 2.73% |
| 2026-03-16 | 20.91 | 21.23 | 0.37 | 1.77% | 20.88 | 21.48 | 46644 | 9899 | 1.21% |
| 2026-03-13 | 20.85 | 20.86 | -0.18 | -0.86% | 20.84 | 21.28 | 34691 | 7300 | 0.90% |
| 2026-03-12 | 21.20 | 21.04 | -0.33 | -1.54% | 20.91 | 21.41 | 34980 | 7386 | 0.91% |
| 2026-03-11 | 21.51 | 21.37 | -0.27 | -1.25% | 21.32 | 21.70 | 32164 | 6908 | 0.83% |
| 2026-03-10 | 21.60 | 21.64 | 0.22 | 1.03% | 21.41 | 21.74 | 34107 | 7350 | 0.88% |
| 2026-03-09 | 21.10 | 21.42 | -0.10 | -0.46% | 21.10 | 21.53 | 42268 | 9004 | 1.09% |
| 2026-03-06 | 21.13 | 21.52 | 0.21 | 0.99% | 21.13 | 21.63 | 55104 | 11811 | 1.43% |
| 2026-03-05 | 21.09 | 21.31 | 0.55 | 2.65% | 20.85 | 21.43 | 65788 | 13931 | 1.70% |
| 2026-03-04 | 20.87 | 20.76 | -0.54 | -2.54% | 20.37 | 21.14 | 74326 | 15420 | 1.93% |
| 2026-03-03 | 21.71 | 21.30 | -0.36 | -1.66% | 21.16 | 22.07 | 77892 | 16819 | 2.02% |
| 2026-03-02 | 21.70 | 21.66 | -0.83 | -3.69% | 21.50 | 22.21 | 58919 | 12822 | 1.53% |
| 2026-02-27 | 22.55 | 22.49 | -0.22 | -0.97% | 22.42 | 22.80 | 51136 | 11518 | 1.32% |
| 2026-02-26 | 23.01 | 22.71 | -0.30 | -1.30% | 22.59 | 23.31 | 57254 | 13079 | 1.48% |
| 2026-02-25 | 22.61 | 23.01 | 0.43 | 1.90% | 22.41 | 23.13 | 62582 | 14343 | 1.62% |
| 2026-02-24 | 22.87 | 22.58 | 0.03 | 0.13% | 22.50 | 22.98 | 59404 | 13449 | 1.54% |
| 2026-02-13 | 23.67 | 22.55 | -0.62 | -2.68% | 22.55 | 24.30 | 77508 | 18079 | 2.01% |
| 2026-02-12 | 23.78 | 23.17 | -0.84 | -3.50% | 22.90 | 24.01 | 93150 | 21656 | 2.41% |
| 2026-02-11 | 24.36 | 24.01 | -0.25 | -1.03% | 24.01 | 24.65 | 71130 | 17282 | 1.84% |
| 2026-02-10 | 24.98 | 24.26 | -0.98 | -3.88% | 24.21 | 25.00 | 104766 | 25615 | 2.71% |
| 2026-02-09 | 24.63 | 25.24 | 0.23 | 0.92% | 24.31 | 25.25 | 124420 | 31033 | 3.22% |
| 2026-02-06 | 25.59 | 25.01 | -1.06 | -4.07% | 24.01 | 26.00 | 179295 | 44283 | 4.64% |
| 2026-02-05 | 24.30 | 26.07 | 1.44 | 5.85% | 24.30 | 27.50 | 234992 | 61096 | 6.09% |
| 2026-02-04 | 24.84 | 24.63 | -0.22 | -0.89% | 24.54 | 25.49 | 130263 | 32518 | 3.37% |
| 2026-02-03 | 23.81 | 24.85 | 0.96 | 4.02% | 23.80 | 24.95 | 130449 | 32050 | 3.38% |
| 2026-02-02 | 23.46 | 23.89 | 0.27 | 1.14% | 23.11 | 24.99 | 121356 | 29460 | 3.14% |
| 2026-01-30 | 24.88 | 23.62 | -2.01 | -7.84% | 23.51 | 25.22 | 169713 | 41141 | 4.40% |
| 2026-01-29 | 23.35 | 25.63 | 2.18 | 9.30% | 22.81 | 26.89 | 251268 | 62351 | 6.51% |
| 2026-01-28 | 23.93 | 23.45 | -0.40 | -1.68% | 23.32 | 24.18 | 79974 | 18893 | 2.07% |
| 2026-01-27 | 23.87 | 23.85 | -0.10 | -0.42% | 23.42 | 24.13 | 71693 | 17048 | 1.86% |
| 2026-01-26 | 24.59 | 23.95 | -0.85 | -3.43% | 23.71 | 24.81 | 109035 | 26284 | 2.82% |
| 2026-01-23 | 24.25 | 24.80 | 0.56 | 2.31% | 24.12 | 24.93 | 98381 | 24194 | 2.55% |
| 2026-01-22 | 24.06 | 24.24 | 0.34 | 1.42% | 23.66 | 24.46 | 98732 | 23858 | 2.56% |
| 2026-01-21 | 26.11 | 23.90 | -3.03 | -11.25% | 23.90 | 26.70 | 210386 | 51744 | 5.45% |
| 2026-01-20 | 26.14 | 26.93 | 0.81 | 3.10% | 25.82 | 28.00 | 229060 | 61621 | 5.93% |
| 2026-01-19 | 27.44 | 26.12 | -1.40 | -5.09% | 25.75 | 27.53 | 225400 | 59690 | 5.84% |
| 2026-01-16 | 28.44 | 27.52 | -1.08 | -3.78% | 27.50 | 29.21 | 145385 | 40775 | 3.77% |
| 2026-01-15 | 28.49 | 28.60 | 0.40 | 1.42% | 27.58 | 30.48 | 199691 | 57741 | 5.17% |
| 2026-01-14 | 28.00 | 28.20 | -0.40 | -1.40% | 27.00 | 29.21 | 203416 | 57591 | 5.27% |
| 2026-01-13 | 31.11 | 28.60 | -3.20 | -10.06% | 28.44 | 33.59 | 258682 | 80316 | 6.70% |
| 2026-01-12 | 29.50 | 31.80 | 1.89 | 6.32% | 29.00 | 32.20 | 248651 | 76295 | 6.44% |
| 2026-01-09 | 28.59 | 29.91 | 0.54 | 1.84% | 28.59 | 30.66 | 248254 | 73986 | 6.43% |
| 2026-01-08 | 28.10 | 29.37 | 0.55 | 1.91% | 27.27 | 30.99 | 282364 | 81149 | 7.31% |
| 2026-01-07 | 26.83 | 28.82 | 1.36 | 4.95% | 26.70 | 29.39 | 260991 | 73929 | 6.76% |
| 2026-01-06 | 26.00 | 27.46 | 1.15 | 4.37% | 25.73 | 28.20 | 238664 | 64120 | 6.18% |
| 2026-01-05 | 25.99 | 26.31 | 0.16 | 0.61% | 25.71 | 26.40 | 102344 | 26707 | 2.65% |
| 2025-12-31 | 26.90 | 26.15 | -0.63 | -2.35% | 26.05 | 26.90 | 118390 | 31228 | 3.07% |
| 2025-12-30 | 27.01 | 26.78 | -0.42 | -1.54% | 26.04 | 27.14 | 151011 | 40198 | 3.91% |
| 2025-12-29 | 27.99 | 27.20 | -0.73 | -2.61% | 26.99 | 29.12 | 182098 | 50386 | 4.72% |
| 2025-12-26 | 27.90 | 27.93 | 0.03 | 0.11% | 27.55 | 29.58 | 241602 | 68667 | 6.26% |
| 2025-12-25 | 29.38 | 27.90 | -1.02 | -3.53% | 27.41 | 29.40 | 204305 | 57331 | 5.29% |
| 2025-12-24 | 28.08 | 28.92 | -1.14 | -3.79% | 27.77 | 29.35 | 236280 | 67849 | 6.12% |
| 2025-12-23 | 31.92 | 30.06 | -2.32 | -7.16% | 29.70 | 32.24 | 268353 | 81855 | 6.95% |
| 2025-12-22 | 33.90 | 32.38 | -1.01 | -3.02% | 31.86 | 34.20 | 326062 | 106648 | 8.45% |
| 2025-12-19 | 28.82 | 33.39 | 4.58 | 15.90% | 27.40 | 34.57 | 385059 | 120753 | 9.98% |
| 2025-12-18 | 27.81 | 28.81 | -1.75 | -5.73% | 27.81 | 30.18 | 277045 | 80642 | 7.18% |
| 2025-12-17 | 31.49 | 30.56 | -0.16 | -0.52% | 29.30 | 33.54 | 344721 | 108073 | 8.93% |
| 2025-12-16 | 29.02 | 30.72 | 2.98 | 10.74% | 29.02 | 32.48 | 391093 | 120624 | 10.13% |
| 2025-12-15 | 24.75 | 27.74 | 4.62 | 19.98% | 24.49 | 27.74 | 200741 | 53029 | 5.20% |
| 2025-12-12 | 23.74 | 23.12 | 0.05 | 0.22% | 23.02 | 24.90 | 213193 | 50435 | 5.52% |