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 | 19.85 | 19.15 | -0.59 | -2.99% | 19.13 | 19.94 | 18266 | 3559 | 2.43% |
| 2026-03-19 | 20.25 | 19.74 | -0.70 | -3.42% | 19.65 | 20.32 | 21500 | 4279 | 2.86% |
| 2026-03-18 | 20.24 | 20.44 | 0.35 | 1.74% | 20.05 | 20.44 | 13179 | 2668 | 1.76% |
| 2026-03-17 | 20.55 | 20.09 | -0.35 | -1.71% | 20.01 | 20.55 | 12274 | 2495 | 1.64% |
| 2026-03-16 | 20.28 | 20.44 | 0.15 | 0.74% | 20.13 | 20.44 | 9603 | 1948 | 1.28% |
| 2026-03-13 | 20.30 | 20.29 | -0.04 | -0.20% | 20.18 | 20.66 | 11242 | 2291 | 1.50% |
| 2026-03-12 | 20.68 | 20.33 | -0.36 | -1.74% | 20.30 | 20.76 | 13895 | 2847 | 1.85% |
| 2026-03-11 | 21.01 | 20.69 | -0.20 | -0.96% | 20.62 | 21.12 | 17161 | 3575 | 2.29% |
| 2026-03-10 | 20.50 | 20.89 | 0.57 | 2.81% | 20.46 | 20.92 | 15486 | 3220 | 2.06% |
| 2026-03-09 | 20.42 | 20.32 | -0.37 | -1.79% | 20.07 | 20.61 | 18051 | 3659 | 2.40% |
| 2026-03-06 | 20.26 | 20.69 | 0.66 | 3.30% | 20.05 | 20.73 | 19816 | 4070 | 2.64% |
| 2026-03-05 | 20.20 | 20.03 | 0.22 | 1.11% | 19.97 | 20.40 | 18072 | 3644 | 2.41% |
| 2026-03-04 | 19.90 | 19.81 | -0.17 | -0.85% | 19.61 | 20.13 | 19224 | 3813 | 2.56% |
| 2026-03-03 | 20.70 | 19.98 | -0.67 | -3.24% | 19.91 | 20.98 | 26640 | 5438 | 3.55% |
| 2026-03-02 | 21.48 | 20.65 | -1.15 | -5.28% | 20.59 | 21.53 | 37681 | 7889 | 5.02% |
| 2026-02-27 | 21.80 | 21.80 | -0.16 | -0.73% | 21.65 | 21.93 | 17906 | 3891 | 2.39% |
| 2026-02-26 | 21.95 | 21.96 | -0.02 | -0.09% | 21.69 | 21.98 | 20868 | 4555 | 2.78% |
| 2026-02-25 | 21.80 | 21.98 | 0.30 | 1.38% | 21.67 | 22.43 | 32861 | 7224 | 4.38% |
| 2026-02-24 | 21.55 | 21.68 | 0.33 | 1.55% | 21.35 | 21.72 | 19483 | 4206 | 2.60% |
| 2026-02-13 | 21.25 | 21.35 | 0.10 | 0.47% | 21.11 | 21.65 | 21846 | 4682 | 2.91% |
| 2026-02-12 | 21.30 | 21.25 | 0.00 | 0.00% | 21.03 | 21.50 | 18080 | 3854 | 2.41% |
| 2026-02-11 | 21.31 | 21.25 | 0.00 | 0.00% | 21.16 | 21.44 | 11666 | 2487 | 1.55% |
| 2026-02-10 | 21.35 | 21.25 | -0.16 | -0.75% | 21.22 | 21.42 | 16262 | 3464 | 2.17% |
| 2026-02-09 | 21.33 | 21.41 | 0.30 | 1.42% | 21.16 | 21.44 | 17513 | 3737 | 2.33% |
| 2026-02-06 | 20.96 | 21.11 | 0.07 | 0.33% | 20.83 | 21.36 | 19114 | 4043 | 2.55% |
| 2026-02-05 | 21.11 | 21.04 | -0.16 | -0.75% | 20.98 | 21.33 | 18284 | 3862 | 2.44% |
| 2026-02-04 | 21.19 | 21.20 | -0.05 | -0.24% | 21.08 | 21.53 | 19182 | 4083 | 2.56% |
| 2026-02-03 | 20.98 | 21.25 | 0.38 | 1.82% | 20.81 | 21.31 | 17745 | 3756 | 2.36% |
| 2026-02-02 | 21.06 | 20.87 | -0.30 | -1.42% | 20.34 | 21.46 | 20897 | 4422 | 2.78% |
| 2026-01-30 | 20.73 | 21.17 | 0.28 | 1.34% | 20.71 | 21.46 | 28373 | 5981 | 3.78% |
| 2026-01-29 | 21.44 | 20.89 | -0.42 | -1.97% | 20.73 | 21.62 | 30284 | 6393 | 4.03% |
| 2026-01-28 | 21.97 | 21.31 | -0.49 | -2.25% | 21.23 | 21.97 | 35558 | 7610 | 4.74% |
| 2026-01-27 | 22.17 | 21.80 | -0.52 | -2.33% | 21.00 | 22.26 | 54275 | 11747 | 7.23% |
| 2026-01-26 | 23.00 | 22.32 | -0.34 | -1.50% | 22.10 | 23.26 | 55941 | 12666 | 7.45% |
| 2026-01-23 | 22.58 | 22.66 | 0.08 | 0.35% | 22.11 | 22.84 | 59229 | 13321 | 7.89% |
| 2026-01-22 | 22.69 | 22.58 | 0.02 | 0.09% | 22.31 | 23.26 | 42752 | 9719 | 5.70% |
| 2026-01-21 | 22.47 | 22.56 | -0.08 | -0.35% | 22.47 | 23.07 | 38198 | 8659 | 5.09% |
| 2026-01-20 | 23.00 | 22.64 | -0.34 | -1.48% | 22.40 | 23.40 | 54200 | 12364 | 7.22% |
| 2026-01-19 | 22.90 | 22.98 | 0.28 | 1.23% | 22.42 | 23.33 | 78724 | 18010 | 10.49% |
| 2026-01-16 | 21.50 | 22.70 | 1.10 | 5.09% | 21.46 | 23.02 | 97106 | 21911 | 12.94% |
| 2026-01-15 | 21.22 | 21.60 | 0.20 | 0.93% | 21.15 | 21.83 | 33391 | 7183 | 4.45% |
| 2026-01-14 | 21.37 | 21.40 | 0.02 | 0.09% | 21.02 | 21.84 | 47444 | 10167 | 6.32% |
| 2026-01-13 | 21.96 | 21.38 | -0.78 | -3.52% | 21.16 | 22.17 | 57980 | 12472 | 7.72% |
| 2026-01-12 | 21.50 | 22.16 | 0.73 | 3.41% | 21.40 | 22.19 | 73424 | 16036 | 9.78% |
| 2026-01-09 | 21.24 | 21.43 | 0.23 | 1.08% | 20.88 | 21.74 | 58990 | 12535 | 7.86% |
| 2026-01-08 | 20.68 | 21.20 | 0.40 | 1.92% | 20.53 | 21.21 | 39613 | 8289 | 5.28% |
| 2026-01-07 | 21.10 | 20.80 | -0.28 | -1.33% | 20.52 | 21.10 | 40487 | 8403 | 5.39% |
| 2026-01-06 | 20.78 | 21.08 | 0.29 | 1.39% | 20.69 | 21.22 | 40132 | 8404 | 5.35% |
| 2026-01-05 | 20.98 | 20.79 | -0.11 | -0.53% | 20.59 | 21.05 | 34323 | 7131 | 4.57% |
| 2025-12-31 | 20.50 | 20.90 | 0.52 | 2.55% | 20.32 | 21.38 | 47791 | 9949 | 6.37% |
| 2025-12-30 | 20.52 | 20.38 | -0.30 | -1.45% | 20.34 | 20.68 | 26410 | 5398 | 3.52% |
| 2025-12-29 | 20.75 | 20.68 | -0.08 | -0.39% | 20.34 | 20.87 | 35633 | 7339 | 4.75% |
| 2025-12-26 | 21.15 | 20.76 | -0.43 | -2.03% | 20.60 | 21.16 | 36871 | 7688 | 4.91% |
| 2025-12-25 | 21.08 | 21.19 | 0.02 | 0.09% | 20.80 | 21.27 | 34894 | 7344 | 4.65% |
| 2025-12-24 | 20.57 | 21.17 | 0.59 | 2.87% | 20.40 | 21.21 | 41692 | 8745 | 5.55% |
| 2025-12-23 | 20.92 | 20.58 | -0.18 | -0.87% | 20.45 | 20.92 | 31912 | 6578 | 4.25% |
| 2025-12-22 | 21.21 | 20.76 | -0.19 | -0.91% | 20.68 | 21.39 | 43569 | 9121 | 5.80% |
| 2025-12-19 | 20.60 | 20.95 | 0.33 | 1.60% | 20.48 | 21.07 | 53370 | 11152 | 7.11% |
| 2025-12-18 | 20.02 | 20.62 | 0.56 | 2.79% | 19.85 | 20.80 | 43622 | 8983 | 5.81% |
| 2025-12-17 | 20.31 | 20.06 | -0.33 | -1.62% | 19.60 | 20.63 | 34370 | 6882 | 4.58% |
| 2025-12-16 | 20.48 | 20.39 | -0.15 | -0.73% | 20.03 | 20.78 | 33327 | 6771 | 4.44% |
| 2025-12-15 | 20.03 | 20.54 | 0.39 | 1.94% | 19.81 | 20.99 | 43053 | 8795 | 5.74% |
| 2025-12-12 | 20.11 | 20.15 | 0.04 | 0.20% | 19.89 | 20.64 | 26167 | 5305 | 3.49% |