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 | 21.69 | 20.66 | -0.79 | -3.68% | 20.60 | 21.89 | 24273 | 5133 | 3.55% |
| 2026-03-19 | 21.97 | 21.45 | -0.83 | -3.73% | 21.36 | 22.26 | 17838 | 3884 | 2.61% |
| 2026-03-18 | 21.68 | 22.28 | 0.73 | 3.39% | 21.56 | 22.30 | 18666 | 4110 | 2.73% |
| 2026-03-17 | 21.98 | 21.55 | -0.45 | -2.05% | 21.55 | 22.48 | 22248 | 4898 | 3.25% |
| 2026-03-16 | 21.91 | 22.00 | 0.18 | 0.82% | 21.66 | 22.10 | 13833 | 3025 | 2.02% |
| 2026-03-13 | 22.04 | 21.82 | -0.23 | -1.04% | 21.50 | 22.47 | 20194 | 4443 | 2.95% |
| 2026-03-12 | 22.47 | 22.05 | -0.33 | -1.47% | 21.94 | 22.58 | 13759 | 3050 | 2.01% |
| 2026-03-11 | 22.50 | 22.38 | 0.00 | 0.00% | 22.12 | 22.75 | 16700 | 3737 | 2.44% |
| 2026-03-10 | 21.95 | 22.38 | 0.66 | 3.04% | 21.80 | 22.46 | 16656 | 3704 | 2.44% |
| 2026-03-09 | 21.55 | 21.72 | -0.33 | -1.50% | 21.20 | 21.99 | 24855 | 5386 | 3.63% |
| 2026-03-06 | 21.02 | 22.05 | 0.85 | 4.01% | 21.02 | 22.05 | 21809 | 4753 | 3.19% |
| 2026-03-05 | 21.06 | 21.20 | 0.54 | 2.61% | 20.90 | 22.00 | 23090 | 4958 | 3.38% |
| 2026-03-04 | 20.43 | 20.66 | 0.12 | 0.58% | 20.00 | 21.26 | 21040 | 4347 | 3.08% |
| 2026-03-03 | 21.12 | 20.54 | -0.48 | -2.28% | 20.40 | 21.44 | 21919 | 4593 | 3.20% |
| 2026-03-02 | 21.74 | 21.02 | -0.98 | -4.45% | 20.87 | 22.15 | 23832 | 5079 | 3.48% |
| 2026-02-27 | 22.13 | 22.00 | -0.28 | -1.26% | 21.81 | 22.28 | 11640 | 2562 | 1.70% |
| 2026-02-26 | 22.14 | 22.28 | 0.22 | 1.00% | 21.98 | 22.30 | 12331 | 2732 | 1.80% |
| 2026-02-25 | 22.10 | 22.06 | 0.14 | 0.64% | 21.87 | 22.23 | 18528 | 4092 | 2.71% |
| 2026-02-24 | 22.09 | 21.92 | 0.38 | 1.76% | 21.80 | 22.30 | 23834 | 5245 | 3.48% |
| 2026-02-13 | 22.09 | 21.54 | -0.65 | -2.93% | 21.25 | 22.20 | 27987 | 6083 | 4.09% |
| 2026-02-12 | 21.96 | 22.19 | 0.24 | 1.09% | 21.63 | 22.21 | 18845 | 4145 | 2.76% |
| 2026-02-11 | 21.80 | 21.95 | 0.15 | 0.69% | 21.67 | 22.07 | 9648 | 2113 | 1.41% |
| 2026-02-10 | 22.10 | 21.80 | -0.17 | -0.77% | 21.71 | 22.12 | 14864 | 3254 | 2.17% |
| 2026-02-09 | 21.77 | 21.97 | 0.43 | 2.00% | 21.54 | 22.02 | 15681 | 3429 | 2.29% |
| 2026-02-06 | 21.39 | 21.54 | 0.18 | 0.84% | 20.80 | 21.75 | 13362 | 2877 | 1.95% |
| 2026-02-05 | 21.37 | 21.36 | -0.03 | -0.14% | 21.16 | 21.69 | 13782 | 2955 | 2.01% |
| 2026-02-04 | 21.45 | 21.39 | -0.05 | -0.23% | 21.18 | 21.70 | 18016 | 3857 | 2.63% |
| 2026-02-03 | 20.88 | 21.44 | 0.61 | 2.93% | 20.83 | 21.50 | 18925 | 4028 | 2.77% |
| 2026-02-02 | 20.67 | 20.83 | 0.19 | 0.92% | 20.50 | 21.45 | 29404 | 6195 | 4.30% |
| 2026-01-30 | 20.21 | 20.64 | 0.43 | 2.13% | 20.00 | 20.68 | 20748 | 4231 | 3.03% |
| 2026-01-29 | 20.58 | 20.21 | -0.29 | -1.41% | 19.90 | 20.65 | 21525 | 4370 | 3.15% |
| 2026-01-28 | 20.97 | 20.50 | -0.36 | -1.73% | 20.45 | 20.99 | 13198 | 2726 | 1.93% |
| 2026-01-27 | 20.99 | 20.86 | -0.18 | -0.86% | 20.20 | 21.09 | 25208 | 5201 | 3.69% |
| 2026-01-26 | 21.78 | 21.04 | -0.25 | -1.17% | 20.64 | 21.99 | 22534 | 4752 | 3.29% |
| 2026-01-23 | 21.08 | 21.29 | 0.20 | 0.95% | 21.00 | 21.37 | 13767 | 2922 | 2.01% |
| 2026-01-22 | 20.93 | 21.09 | 0.21 | 1.01% | 20.82 | 21.29 | 17115 | 3614 | 2.50% |
| 2026-01-21 | 20.68 | 20.88 | 0.19 | 0.92% | 20.45 | 20.91 | 11645 | 2424 | 1.70% |
| 2026-01-20 | 20.76 | 20.69 | -0.01 | -0.05% | 20.52 | 20.92 | 18124 | 3756 | 2.65% |
| 2026-01-19 | 20.32 | 20.70 | 0.44 | 2.17% | 20.13 | 20.78 | 18917 | 3896 | 2.77% |
| 2026-01-16 | 20.27 | 20.26 | 0.10 | 0.50% | 20.03 | 20.34 | 12727 | 2567 | 1.86% |
| 2026-01-15 | 19.77 | 20.16 | 0.27 | 1.36% | 19.77 | 20.20 | 17244 | 3454 | 2.52% |
| 2026-01-14 | 20.00 | 19.89 | -0.11 | -0.55% | 19.58 | 20.22 | 21796 | 4353 | 3.19% |
| 2026-01-13 | 19.85 | 20.00 | 0.11 | 0.55% | 19.74 | 20.38 | 21389 | 4280 | 3.13% |
| 2026-01-12 | 19.75 | 19.89 | 0.25 | 1.27% | 19.50 | 19.96 | 16680 | 3301 | 2.44% |
| 2026-01-09 | 19.42 | 19.64 | 0.26 | 1.34% | 19.27 | 19.66 | 18409 | 3583 | 2.69% |
| 2026-01-08 | 18.98 | 19.38 | 0.32 | 1.68% | 18.98 | 19.39 | 19999 | 3849 | 2.92% |
| 2026-01-07 | 19.30 | 19.06 | -0.19 | -0.99% | 18.99 | 19.35 | 18138 | 3471 | 2.65% |
| 2026-01-06 | 19.52 | 19.25 | -0.17 | -0.88% | 19.19 | 19.63 | 20517 | 3963 | 3.00% |
| 2026-01-05 | 19.16 | 19.42 | 0.30 | 1.57% | 19.11 | 19.63 | 22328 | 4338 | 3.26% |
| 2025-12-31 | 19.02 | 19.12 | 0.08 | 0.42% | 18.76 | 19.15 | 11379 | 2163 | 1.66% |
| 2025-12-30 | 19.06 | 19.04 | -0.18 | -0.94% | 19.00 | 19.28 | 9475 | 1809 | 1.39% |
| 2025-12-29 | 18.98 | 19.22 | 0.23 | 1.21% | 18.87 | 19.27 | 10616 | 2026 | 1.55% |
| 2025-12-26 | 19.32 | 18.99 | -0.30 | -1.56% | 18.98 | 19.37 | 12530 | 2399 | 1.83% |
| 2025-12-25 | 19.58 | 19.29 | 0.02 | 0.10% | 19.12 | 19.58 | 10864 | 2097 | 1.59% |
| 2025-12-24 | 19.02 | 19.27 | 0.32 | 1.69% | 18.81 | 19.34 | 11784 | 2264 | 1.72% |
| 2025-12-23 | 19.00 | 18.95 | -0.14 | -0.73% | 18.84 | 19.35 | 13077 | 2480 | 1.91% |
| 2025-12-22 | 19.25 | 19.09 | -0.13 | -0.68% | 19.05 | 19.49 | 15612 | 3006 | 2.28% |
| 2025-12-19 | 18.94 | 19.22 | 0.22 | 1.16% | 18.93 | 19.29 | 10315 | 1976 | 1.51% |
| 2025-12-18 | 18.45 | 19.00 | 0.39 | 2.10% | 18.45 | 19.18 | 14644 | 2773 | 2.14% |
| 2025-12-17 | 18.82 | 18.61 | -0.04 | -0.21% | 18.21 | 18.85 | 17372 | 3210 | 2.54% |
| 2025-12-16 | 19.00 | 18.65 | -0.41 | -2.15% | 18.60 | 19.05 | 13435 | 2516 | 1.96% |
| 2025-12-15 | 18.65 | 19.06 | 0.20 | 1.06% | 18.60 | 19.29 | 14715 | 2791 | 2.15% |
| 2025-12-12 | 19.23 | 18.86 | -0.46 | -2.38% | 18.76 | 19.50 | 20761 | 3968 | 3.04% |