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 | 19.20 | 19.10 | -0.12 | -0.62% | 19.10 | 19.30 | 50633 | 9714 | 0.76% |
| 2026-03-19 | 19.46 | 19.22 | -0.32 | -1.64% | 19.18 | 19.48 | 77057 | 14882 | 1.16% |
| 2026-03-18 | 19.63 | 19.54 | -0.09 | -0.46% | 19.46 | 19.68 | 57212 | 11166 | 0.86% |
| 2026-03-17 | 19.57 | 19.63 | 0.11 | 0.56% | 19.54 | 19.82 | 74497 | 14665 | 1.12% |
| 2026-03-16 | 19.60 | 19.52 | -0.08 | -0.41% | 19.48 | 19.64 | 47065 | 9190 | 0.71% |
| 2026-03-13 | 19.60 | 19.60 | -0.02 | -0.10% | 19.56 | 19.72 | 52018 | 10216 | 0.78% |
| 2026-03-12 | 19.68 | 19.62 | -0.05 | -0.25% | 19.55 | 19.73 | 51674 | 10145 | 0.78% |
| 2026-03-11 | 19.72 | 19.67 | -0.02 | -0.10% | 19.63 | 19.73 | 37399 | 7355 | 0.56% |
| 2026-03-10 | 19.73 | 19.69 | 0.06 | 0.31% | 19.65 | 19.79 | 44721 | 8812 | 0.67% |
| 2026-03-09 | 19.61 | 19.63 | -0.20 | -1.01% | 19.48 | 19.68 | 65220 | 12758 | 0.98% |
| 2026-03-06 | 19.45 | 19.83 | 0.30 | 1.54% | 19.44 | 19.86 | 64994 | 12773 | 0.98% |
| 2026-03-05 | 19.66 | 19.53 | 0.03 | 0.15% | 19.48 | 19.69 | 65202 | 12736 | 0.98% |
| 2026-03-04 | 19.91 | 19.50 | -0.51 | -2.55% | 19.48 | 20.07 | 137991 | 27192 | 2.08% |
| 2026-03-03 | 20.05 | 20.01 | -0.06 | -0.30% | 19.99 | 20.30 | 86473 | 17401 | 1.30% |
| 2026-03-02 | 20.18 | 20.07 | -0.24 | -1.18% | 19.97 | 20.24 | 95300 | 19132 | 1.44% |
| 2026-02-27 | 20.16 | 20.31 | 0.11 | 0.54% | 20.15 | 20.33 | 43607 | 8838 | 0.66% |
| 2026-02-26 | 20.37 | 20.20 | -0.12 | -0.59% | 20.14 | 20.38 | 60150 | 12153 | 0.91% |
| 2026-02-25 | 20.12 | 20.32 | 0.22 | 1.09% | 20.10 | 20.42 | 67485 | 13719 | 1.02% |
| 2026-02-24 | 20.22 | 20.10 | -0.05 | -0.25% | 20.07 | 20.30 | 71817 | 14450 | 1.08% |
| 2026-02-13 | 20.40 | 20.15 | -0.21 | -1.03% | 20.15 | 20.40 | 59105 | 11986 | 0.89% |
| 2026-02-12 | 20.45 | 20.36 | -0.12 | -0.59% | 20.32 | 20.48 | 52273 | 10647 | 0.79% |
| 2026-02-11 | 20.44 | 20.48 | 0.03 | 0.15% | 20.42 | 20.51 | 35122 | 7186 | 0.53% |
| 2026-02-10 | 20.51 | 20.45 | -0.04 | -0.20% | 20.42 | 20.55 | 34356 | 7040 | 0.52% |
| 2026-02-09 | 20.50 | 20.49 | -0.02 | -0.10% | 20.41 | 20.60 | 61935 | 12687 | 0.93% |
| 2026-02-06 | 20.62 | 20.51 | -0.13 | -0.63% | 20.51 | 20.72 | 54865 | 11303 | 0.83% |
| 2026-02-05 | 20.62 | 20.64 | 0.02 | 0.10% | 20.53 | 20.70 | 50733 | 10454 | 0.76% |
| 2026-02-04 | 20.35 | 20.62 | 0.26 | 1.28% | 20.27 | 20.64 | 71397 | 14625 | 1.08% |
| 2026-02-03 | 20.28 | 20.36 | 0.12 | 0.59% | 20.23 | 20.43 | 53796 | 10942 | 0.81% |
| 2026-02-02 | 20.47 | 20.24 | -0.21 | -1.03% | 20.23 | 20.58 | 77323 | 15796 | 1.17% |
| 2026-01-30 | 20.58 | 20.45 | -0.17 | -0.82% | 20.45 | 20.79 | 72342 | 14886 | 1.09% |
| 2026-01-29 | 20.56 | 20.62 | 0.06 | 0.29% | 20.38 | 20.68 | 90319 | 18538 | 1.36% |
| 2026-01-28 | 20.65 | 20.56 | -0.16 | -0.77% | 20.53 | 20.72 | 87434 | 18005 | 1.32% |
| 2026-01-27 | 20.94 | 20.72 | -0.29 | -1.38% | 20.61 | 20.99 | 93343 | 19338 | 1.41% |
| 2026-01-26 | 21.14 | 21.01 | -0.07 | -0.33% | 20.77 | 21.15 | 117460 | 24587 | 1.77% |
| 2026-01-23 | 20.82 | 21.08 | 0.29 | 1.39% | 20.80 | 21.13 | 126255 | 26476 | 1.90% |
| 2026-01-22 | 20.77 | 20.79 | 0.08 | 0.39% | 20.69 | 20.81 | 69587 | 14437 | 1.05% |
| 2026-01-21 | 20.81 | 20.71 | -0.16 | -0.77% | 20.63 | 20.93 | 104124 | 21639 | 1.57% |
| 2026-01-20 | 21.01 | 20.87 | -0.19 | -0.90% | 20.81 | 21.05 | 94542 | 19738 | 1.42% |
| 2026-01-19 | 21.10 | 21.06 | -0.03 | -0.14% | 21.03 | 21.30 | 99978 | 21106 | 1.51% |
| 2026-01-16 | 21.52 | 21.09 | -0.30 | -1.40% | 21.07 | 21.73 | 163050 | 34679 | 2.46% |
| 2026-01-15 | 21.00 | 21.39 | 0.39 | 1.86% | 20.90 | 21.61 | 243941 | 52088 | 3.68% |
| 2026-01-14 | 20.82 | 21.00 | 0.46 | 2.24% | 20.68 | 21.26 | 307485 | 64491 | 4.63% |
| 2026-01-13 | 20.66 | 20.54 | -0.01 | -0.05% | 20.44 | 20.74 | 113494 | 23347 | 1.71% |
| 2026-01-12 | 20.34 | 20.55 | 0.17 | 0.83% | 20.22 | 20.59 | 132983 | 27120 | 2.00% |
| 2026-01-09 | 20.24 | 20.38 | 0.16 | 0.79% | 20.22 | 20.43 | 78817 | 16033 | 1.19% |
| 2026-01-08 | 20.22 | 20.22 | -0.03 | -0.15% | 20.22 | 20.33 | 79269 | 16071 | 1.19% |
| 2026-01-07 | 20.54 | 20.25 | -0.29 | -1.41% | 20.25 | 20.58 | 88923 | 18115 | 1.34% |
| 2026-01-06 | 20.37 | 20.54 | 0.22 | 1.08% | 20.33 | 20.71 | 124339 | 25529 | 1.87% |
| 2026-01-05 | 20.15 | 20.32 | 0.39 | 1.96% | 19.98 | 20.33 | 127412 | 25705 | 1.92% |
| 2025-12-31 | 20.00 | 19.93 | -0.07 | -0.35% | 19.91 | 20.03 | 45128 | 8998 | 0.68% |
| 2025-12-30 | 19.97 | 20.00 | 0.00 | 0.00% | 19.94 | 20.06 | 32360 | 6470 | 0.49% |
| 2025-12-29 | 20.14 | 20.00 | -0.17 | -0.84% | 19.95 | 20.15 | 68483 | 13719 | 1.03% |
| 2025-12-26 | 20.21 | 20.17 | -0.09 | -0.44% | 20.13 | 20.28 | 39183 | 7922 | 0.59% |
| 2025-12-25 | 20.21 | 20.26 | 0.05 | 0.25% | 20.14 | 20.29 | 31384 | 6352 | 0.47% |
| 2025-12-24 | 20.10 | 20.21 | 0.14 | 0.70% | 20.02 | 20.22 | 34387 | 6931 | 0.52% |
| 2025-12-23 | 20.27 | 20.07 | -0.21 | -1.04% | 20.05 | 20.33 | 55081 | 11088 | 0.83% |
| 2025-12-22 | 20.32 | 20.28 | -0.07 | -0.34% | 20.23 | 20.37 | 38964 | 7907 | 0.59% |
| 2025-12-19 | 20.34 | 20.35 | 0.01 | 0.05% | 20.25 | 20.40 | 39785 | 8094 | 0.60% |
| 2025-12-18 | 20.25 | 20.34 | 0.05 | 0.25% | 20.22 | 20.37 | 36739 | 7458 | 0.55% |
| 2025-12-17 | 20.30 | 20.29 | -0.03 | -0.15% | 20.14 | 20.37 | 52450 | 10607 | 0.79% |
| 2025-12-16 | 20.48 | 20.32 | -0.18 | -0.88% | 20.30 | 20.55 | 58023 | 11824 | 0.87% |
| 2025-12-15 | 20.15 | 20.50 | 0.44 | 2.19% | 20.05 | 20.57 | 117621 | 23986 | 1.77% |
| 2025-12-12 | 20.19 | 20.06 | -0.16 | -0.79% | 20.06 | 20.30 | 148275 | 29924 | 2.23% |