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 | 21.68 | 20.88 | -0.82 | -3.78% | 20.62 | 21.68 | 10700 | 2241 | 0.82% |
| 2026-03-19 | 21.20 | 21.70 | 0.30 | 1.40% | 21.19 | 21.79 | 10950 | 2358 | 0.84% |
| 2026-03-18 | 21.00 | 21.40 | 0.68 | 3.28% | 20.83 | 21.65 | 18281 | 3876 | 1.41% |
| 2026-03-17 | 19.60 | 20.72 | 0.99 | 5.02% | 19.60 | 20.72 | 9842 | 2016 | 0.76% |
| 2026-03-16 | 19.69 | 19.73 | 0.04 | 0.20% | 19.58 | 19.79 | 2572 | 505 | 0.20% |
| 2026-03-13 | 19.76 | 19.69 | -0.16 | -0.81% | 19.69 | 19.94 | 2580 | 510 | 0.20% |
| 2026-03-12 | 19.81 | 19.85 | 0.10 | 0.51% | 19.65 | 19.92 | 2522 | 498 | 0.19% |
| 2026-03-11 | 19.88 | 19.75 | -0.11 | -0.55% | 19.61 | 19.88 | 2891 | 569 | 0.22% |
| 2026-03-10 | 19.72 | 19.86 | 0.27 | 1.38% | 19.62 | 19.93 | 2251 | 445 | 0.17% |
| 2026-03-09 | 19.40 | 19.59 | 0.04 | 0.20% | 19.22 | 19.59 | 2141 | 414 | 0.16% |
| 2026-03-06 | 19.48 | 19.55 | 0.07 | 0.36% | 19.30 | 19.69 | 3156 | 615 | 0.24% |
| 2026-03-05 | 19.72 | 19.48 | -0.13 | -0.66% | 19.38 | 19.79 | 2682 | 524 | 0.21% |
| 2026-03-04 | 19.20 | 19.61 | 0.21 | 1.08% | 19.20 | 19.68 | 4281 | 830 | 0.33% |
| 2026-03-03 | 19.93 | 19.40 | -0.53 | -2.66% | 19.40 | 19.97 | 4404 | 869 | 0.34% |
| 2026-03-02 | 19.92 | 19.93 | -0.35 | -1.73% | 19.89 | 20.09 | 4203 | 838 | 0.32% |
| 2026-02-27 | 20.13 | 20.28 | 0.15 | 0.75% | 20.00 | 20.28 | 3251 | 654 | 0.25% |
| 2026-02-26 | 20.48 | 20.13 | -0.37 | -1.80% | 20.07 | 20.48 | 3262 | 659 | 0.25% |
| 2026-02-25 | 20.22 | 20.50 | 0.30 | 1.49% | 20.06 | 20.65 | 5204 | 1060 | 0.40% |
| 2026-02-24 | 20.00 | 20.20 | 0.20 | 1.00% | 19.83 | 20.20 | 4435 | 886 | 0.34% |
| 2026-02-13 | 19.95 | 20.00 | 0.00 | 0.00% | 19.92 | 20.15 | 1581 | 316 | 0.12% |
| 2026-02-12 | 20.05 | 20.00 | -0.05 | -0.25% | 19.93 | 20.16 | 3175 | 636 | 0.24% |
| 2026-02-11 | 20.13 | 20.05 | -0.15 | -0.74% | 20.04 | 20.23 | 2305 | 464 | 0.18% |
| 2026-02-10 | 20.12 | 20.20 | -0.13 | -0.64% | 20.09 | 20.26 | 2682 | 541 | 0.21% |
| 2026-02-09 | 20.56 | 20.33 | -0.03 | -0.15% | 20.03 | 20.56 | 3268 | 661 | 0.25% |
| 2026-02-06 | 20.00 | 20.36 | 0.38 | 1.90% | 19.92 | 20.39 | 3246 | 659 | 0.25% |
| 2026-02-05 | 20.20 | 19.98 | -0.22 | -1.09% | 19.85 | 20.27 | 1951 | 392 | 0.15% |
| 2026-02-04 | 20.14 | 20.20 | 0.04 | 0.20% | 20.11 | 20.30 | 2501 | 505 | 0.19% |
| 2026-02-03 | 19.95 | 20.16 | 0.25 | 1.26% | 19.95 | 20.18 | 2397 | 481 | 0.18% |
| 2026-02-02 | 20.16 | 19.91 | -0.25 | -1.24% | 19.90 | 20.25 | 4031 | 808 | 0.31% |
| 2026-01-30 | 20.45 | 20.16 | -0.35 | -1.71% | 20.08 | 20.52 | 4416 | 892 | 0.34% |
| 2026-01-29 | 20.68 | 20.51 | -0.37 | -1.77% | 20.50 | 20.92 | 3865 | 798 | 0.30% |
| 2026-01-28 | 20.67 | 20.88 | 0.19 | 0.92% | 20.28 | 20.98 | 10182 | 2105 | 0.78% |
| 2026-01-27 | 20.30 | 20.69 | 0.65 | 3.24% | 19.80 | 20.90 | 11858 | 2410 | 0.91% |
| 2026-01-26 | 20.02 | 20.04 | 0.02 | 0.10% | 19.72 | 20.09 | 3120 | 621 | 0.24% |
| 2026-01-23 | 20.04 | 20.02 | -0.08 | -0.40% | 19.91 | 20.20 | 2438 | 488 | 0.19% |
| 2026-01-22 | 20.08 | 20.10 | 0.02 | 0.10% | 19.43 | 20.17 | 4340 | 860 | 0.33% |
| 2026-01-21 | 19.70 | 20.08 | 0.29 | 1.47% | 19.70 | 20.52 | 5854 | 1181 | 0.45% |
| 2026-01-20 | 19.26 | 19.79 | 0.50 | 2.59% | 19.20 | 20.05 | 5401 | 1060 | 0.42% |
| 2026-01-19 | 19.07 | 19.29 | 0.19 | 0.99% | 18.92 | 19.35 | 3737 | 718 | 0.29% |
| 2026-01-16 | 18.95 | 19.10 | 0.00 | 0.00% | 18.80 | 19.18 | 3270 | 621 | 0.25% |
| 2026-01-15 | 18.86 | 19.10 | 0.21 | 1.11% | 18.61 | 19.20 | 3800 | 717 | 0.29% |
| 2026-01-14 | 18.90 | 18.89 | 0.00 | 0.00% | 18.81 | 19.07 | 3427 | 649 | 0.26% |
| 2026-01-13 | 19.15 | 18.89 | -0.26 | -1.36% | 18.86 | 19.15 | 3749 | 709 | 0.29% |
| 2026-01-12 | 19.53 | 19.15 | -0.38 | -1.95% | 18.95 | 19.53 | 9458 | 1801 | 0.73% |
| 2026-01-09 | 19.92 | 19.53 | -0.39 | -1.96% | 19.48 | 19.92 | 8187 | 1609 | 0.63% |
| 2026-01-08 | 19.73 | 19.92 | 0.02 | 0.10% | 19.73 | 20.22 | 4846 | 967 | 0.37% |
| 2026-01-07 | 20.08 | 19.90 | -0.50 | -2.45% | 19.72 | 20.36 | 6718 | 1341 | 0.52% |
| 2026-01-06 | 20.17 | 20.40 | 0.23 | 1.14% | 20.00 | 20.48 | 2869 | 580 | 0.22% |
| 2026-01-05 | 20.11 | 20.17 | 0.08 | 0.40% | 20.07 | 20.23 | 4966 | 999 | 0.38% |
| 2025-12-31 | 19.96 | 20.09 | 0.14 | 0.70% | 19.86 | 20.15 | 2075 | 414 | 0.16% |
| 2025-12-30 | 20.19 | 19.95 | -0.28 | -1.38% | 19.91 | 20.33 | 3227 | 646 | 0.25% |
| 2025-12-29 | 20.50 | 20.23 | -0.35 | -1.70% | 20.23 | 20.56 | 3121 | 635 | 0.24% |
| 2025-12-26 | 20.50 | 20.58 | 0.08 | 0.39% | 20.38 | 20.60 | 2519 | 515 | 0.19% |
| 2025-12-25 | 20.53 | 20.50 | -0.03 | -0.15% | 20.31 | 20.64 | 3205 | 655 | 0.25% |
| 2025-12-24 | 20.62 | 20.53 | -0.27 | -1.30% | 20.45 | 20.80 | 3199 | 657 | 0.25% |
| 2025-12-23 | 21.40 | 20.80 | -0.39 | -1.84% | 20.65 | 21.40 | 4416 | 925 | 0.34% |
| 2025-12-22 | 20.83 | 21.19 | 0.36 | 1.73% | 20.83 | 21.44 | 8726 | 1855 | 0.67% |
| 2025-12-19 | 20.36 | 20.83 | 0.28 | 1.36% | 20.35 | 20.84 | 2403 | 495 | 0.19% |
| 2025-12-18 | 20.10 | 20.55 | 0.22 | 1.08% | 20.08 | 20.90 | 3516 | 725 | 0.27% |
| 2025-12-17 | 20.45 | 20.33 | -0.30 | -1.45% | 19.86 | 20.53 | 3788 | 765 | 0.29% |
| 2025-12-16 | 20.55 | 20.63 | -0.14 | -0.67% | 20.49 | 20.94 | 2946 | 608 | 0.23% |
| 2025-12-15 | 20.75 | 20.77 | 0.01 | 0.05% | 20.65 | 21.11 | 3374 | 703 | 0.26% |
| 2025-12-12 | 20.15 | 20.76 | 0.56 | 2.77% | 20.15 | 20.80 | 2635 | 541 | 0.20% |