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 | 19.70 | 19.06 | -0.61 | -3.10% | 19.05 | 19.85 | 31749 | 6148 | 1.13% |
| 2026-03-19 | 20.00 | 19.67 | -0.53 | -2.62% | 19.60 | 20.05 | 31756 | 6292 | 1.13% |
| 2026-03-18 | 19.98 | 20.20 | 0.20 | 1.00% | 19.83 | 20.24 | 27961 | 5601 | 0.99% |
| 2026-03-17 | 20.20 | 20.00 | -0.18 | -0.89% | 19.98 | 20.65 | 30449 | 6175 | 1.08% |
| 2026-03-16 | 20.14 | 20.18 | 0.00 | 0.00% | 19.92 | 20.19 | 24846 | 4978 | 0.88% |
| 2026-03-13 | 20.25 | 20.18 | -0.15 | -0.74% | 20.00 | 20.48 | 20807 | 4220 | 0.74% |
| 2026-03-12 | 20.45 | 20.33 | -0.18 | -0.88% | 20.22 | 20.65 | 26860 | 5475 | 0.95% |
| 2026-03-11 | 20.58 | 20.51 | -0.11 | -0.53% | 20.47 | 20.75 | 21474 | 4417 | 0.76% |
| 2026-03-10 | 20.44 | 20.62 | 0.29 | 1.43% | 20.40 | 20.70 | 26405 | 5436 | 0.94% |
| 2026-03-09 | 19.98 | 20.33 | -0.10 | -0.49% | 19.66 | 20.40 | 36951 | 7385 | 1.31% |
| 2026-03-06 | 20.32 | 20.43 | -0.07 | -0.34% | 20.19 | 20.50 | 27376 | 5581 | 0.97% |
| 2026-03-05 | 20.00 | 20.50 | 0.70 | 3.54% | 20.00 | 21.05 | 56999 | 11769 | 2.02% |
| 2026-03-04 | 19.97 | 19.80 | -0.27 | -1.35% | 19.67 | 20.21 | 34680 | 6895 | 1.23% |
| 2026-03-03 | 20.88 | 20.07 | -0.76 | -3.65% | 20.00 | 21.10 | 51319 | 10512 | 1.82% |
| 2026-03-02 | 21.30 | 20.83 | -0.75 | -3.48% | 20.82 | 21.48 | 49736 | 10465 | 1.77% |
| 2026-02-27 | 21.67 | 21.58 | -0.09 | -0.42% | 21.43 | 21.67 | 28109 | 6050 | 1.00% |
| 2026-02-26 | 21.54 | 21.67 | 0.13 | 0.60% | 21.46 | 21.70 | 41602 | 8989 | 1.48% |
| 2026-02-25 | 21.36 | 21.54 | 0.17 | 0.80% | 21.32 | 21.61 | 36767 | 7914 | 1.31% |
| 2026-02-24 | 21.25 | 21.37 | 0.27 | 1.28% | 21.08 | 21.43 | 32002 | 6802 | 1.14% |
| 2026-02-13 | 21.10 | 21.10 | -0.05 | -0.24% | 21.08 | 21.36 | 24794 | 5260 | 0.88% |
| 2026-02-12 | 21.37 | 21.15 | -0.13 | -0.61% | 21.02 | 21.37 | 27820 | 5888 | 0.99% |
| 2026-02-11 | 21.25 | 21.28 | 0.03 | 0.14% | 21.23 | 21.40 | 20527 | 4375 | 0.73% |
| 2026-02-10 | 21.39 | 21.25 | -0.14 | -0.65% | 21.25 | 21.54 | 26606 | 5691 | 0.94% |
| 2026-02-09 | 21.24 | 21.39 | 0.32 | 1.52% | 21.20 | 21.42 | 28517 | 6080 | 1.01% |
| 2026-02-06 | 20.99 | 21.07 | -0.06 | -0.28% | 20.85 | 21.22 | 26760 | 5632 | 0.95% |
| 2026-02-05 | 21.15 | 21.13 | -0.15 | -0.70% | 20.99 | 21.28 | 27028 | 5714 | 0.96% |
| 2026-02-04 | 21.53 | 21.28 | -0.24 | -1.12% | 21.16 | 21.54 | 32121 | 6847 | 1.14% |
| 2026-02-03 | 21.15 | 21.52 | 0.44 | 2.09% | 21.10 | 21.54 | 34010 | 7265 | 1.21% |
| 2026-02-02 | 21.47 | 21.08 | -0.39 | -1.82% | 21.06 | 21.69 | 35246 | 7516 | 1.25% |
| 2026-01-30 | 21.65 | 21.47 | -0.27 | -1.24% | 21.13 | 21.74 | 44723 | 9596 | 1.59% |
| 2026-01-29 | 21.94 | 21.74 | -0.32 | -1.45% | 21.65 | 22.24 | 53013 | 11618 | 1.88% |
| 2026-01-28 | 22.41 | 22.06 | -0.53 | -2.35% | 22.02 | 22.46 | 71607 | 15887 | 2.54% |
| 2026-01-27 | 21.99 | 22.59 | 0.79 | 3.62% | 21.71 | 22.61 | 105840 | 23530 | 3.76% |
| 2026-01-26 | 22.36 | 21.80 | -0.59 | -2.64% | 21.69 | 22.36 | 58599 | 12862 | 2.08% |
| 2026-01-23 | 22.36 | 22.39 | 0.08 | 0.36% | 22.13 | 22.44 | 65574 | 14620 | 2.33% |
| 2026-01-22 | 21.97 | 22.31 | 0.53 | 2.43% | 21.79 | 22.44 | 79826 | 17687 | 2.84% |
| 2026-01-21 | 21.60 | 21.78 | 0.09 | 0.41% | 21.43 | 21.86 | 47768 | 10370 | 1.70% |
| 2026-01-20 | 21.62 | 21.69 | 0.06 | 0.28% | 21.49 | 21.97 | 58877 | 12777 | 2.09% |
| 2026-01-19 | 21.64 | 21.63 | -0.13 | -0.60% | 21.48 | 21.83 | 41985 | 9082 | 1.49% |
| 2026-01-16 | 21.66 | 21.76 | 0.26 | 1.21% | 21.30 | 21.83 | 50534 | 10892 | 1.79% |
| 2026-01-15 | 21.66 | 21.50 | -0.30 | -1.38% | 21.42 | 21.88 | 44552 | 9606 | 1.58% |
| 2026-01-14 | 21.95 | 21.80 | -0.06 | -0.27% | 21.58 | 22.30 | 72698 | 15978 | 2.58% |
| 2026-01-13 | 22.51 | 21.86 | -0.92 | -4.04% | 21.81 | 22.65 | 90298 | 19995 | 3.21% |
| 2026-01-12 | 21.90 | 22.78 | 1.09 | 5.03% | 21.81 | 22.87 | 129467 | 29132 | 4.60% |
| 2026-01-09 | 21.45 | 21.69 | 0.21 | 0.98% | 21.40 | 21.81 | 60984 | 13184 | 2.17% |
| 2026-01-08 | 21.09 | 21.48 | 0.36 | 1.70% | 21.00 | 21.57 | 64105 | 13694 | 2.28% |
| 2026-01-07 | 21.38 | 21.12 | -0.27 | -1.26% | 21.06 | 21.38 | 44840 | 9500 | 1.59% |
| 2026-01-06 | 21.23 | 21.39 | 0.14 | 0.66% | 21.17 | 21.49 | 46203 | 9875 | 1.64% |
| 2026-01-05 | 21.35 | 21.25 | -0.25 | -1.16% | 20.89 | 21.49 | 56454 | 11948 | 2.00% |
| 2025-12-31 | 20.65 | 21.50 | 0.90 | 4.37% | 20.52 | 21.68 | 80558 | 17102 | 2.86% |
| 2025-12-30 | 20.82 | 20.60 | -0.22 | -1.06% | 20.60 | 20.85 | 25636 | 5302 | 0.91% |
| 2025-12-29 | 20.78 | 20.82 | -0.01 | -0.05% | 20.65 | 20.91 | 28257 | 5879 | 1.00% |
| 2025-12-26 | 21.07 | 20.83 | -0.23 | -1.09% | 20.70 | 21.08 | 33330 | 6953 | 1.18% |
| 2025-12-25 | 20.70 | 21.06 | 0.40 | 1.94% | 20.68 | 21.17 | 34565 | 7237 | 1.23% |
| 2025-12-24 | 20.40 | 20.66 | 0.22 | 1.08% | 20.40 | 20.74 | 26344 | 5425 | 0.94% |
| 2025-12-23 | 20.75 | 20.44 | -0.31 | -1.49% | 20.33 | 20.79 | 27636 | 5667 | 0.98% |
| 2025-12-22 | 20.84 | 20.75 | -0.05 | -0.24% | 20.70 | 21.05 | 37974 | 7918 | 1.35% |
| 2025-12-19 | 20.87 | 20.80 | 0.10 | 0.48% | 20.67 | 20.87 | 21773 | 4522 | 0.77% |
| 2025-12-18 | 20.31 | 20.70 | 0.25 | 1.22% | 20.25 | 20.92 | 31193 | 6464 | 1.11% |
| 2025-12-17 | 20.45 | 20.45 | -0.05 | -0.24% | 19.97 | 20.61 | 38607 | 7810 | 1.37% |
| 2025-12-16 | 20.60 | 20.50 | -0.19 | -0.92% | 20.28 | 20.68 | 27841 | 5699 | 0.99% |
| 2025-12-15 | 20.78 | 20.69 | -0.20 | -0.96% | 20.65 | 21.05 | 31778 | 6616 | 1.13% |
| 2025-12-12 | 20.85 | 20.89 | -0.02 | -0.10% | 20.69 | 21.21 | 27451 | 5765 | 0.97% |