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 | 19.45 | 18.92 | -0.45 | -2.32% | 18.82 | 19.45 | 14299 | 2731 | 0.93% |
| 2026-03-19 | 19.92 | 19.37 | -0.67 | -3.34% | 19.33 | 19.99 | 18377 | 3606 | 1.19% |
| 2026-03-18 | 19.80 | 20.04 | 0.16 | 0.80% | 19.75 | 20.08 | 8889 | 1772 | 0.58% |
| 2026-03-17 | 20.16 | 19.88 | -0.28 | -1.39% | 19.80 | 20.38 | 10888 | 2183 | 0.71% |
| 2026-03-16 | 20.12 | 20.16 | 0.03 | 0.15% | 20.08 | 20.49 | 9922 | 2007 | 0.64% |
| 2026-03-13 | 20.00 | 20.13 | 0.00 | 0.00% | 20.00 | 20.29 | 8359 | 1688 | 0.54% |
| 2026-03-12 | 20.25 | 20.13 | -0.12 | -0.59% | 20.07 | 20.29 | 6608 | 1331 | 0.43% |
| 2026-03-11 | 20.42 | 20.25 | -0.17 | -0.83% | 20.15 | 20.49 | 5712 | 1159 | 0.37% |
| 2026-03-10 | 20.10 | 20.42 | 0.34 | 1.69% | 20.10 | 20.45 | 10467 | 2132 | 0.68% |
| 2026-03-09 | 20.14 | 20.08 | -0.31 | -1.52% | 19.91 | 20.39 | 13136 | 2639 | 0.85% |
| 2026-03-06 | 19.81 | 20.39 | 0.56 | 2.82% | 19.76 | 20.44 | 10456 | 2110 | 0.68% |
| 2026-03-05 | 19.89 | 19.83 | 0.18 | 0.92% | 19.79 | 20.10 | 6219 | 1238 | 0.40% |
| 2026-03-04 | 19.99 | 19.65 | -0.30 | -1.50% | 19.45 | 20.06 | 14226 | 2808 | 0.92% |
| 2026-03-03 | 20.09 | 19.95 | -0.13 | -0.65% | 19.94 | 20.30 | 17085 | 3436 | 1.11% |
| 2026-03-02 | 20.70 | 20.08 | -0.81 | -3.88% | 20.05 | 20.78 | 22291 | 4508 | 1.45% |
| 2026-02-27 | 20.87 | 20.89 | 0.02 | 0.10% | 20.76 | 20.93 | 8715 | 1815 | 0.56% |
| 2026-02-26 | 20.81 | 20.87 | 0.06 | 0.29% | 20.65 | 20.87 | 13309 | 2762 | 0.86% |
| 2026-02-25 | 20.80 | 20.81 | 0.03 | 0.14% | 20.76 | 20.99 | 16052 | 3350 | 1.04% |
| 2026-02-24 | 20.88 | 20.78 | 0.06 | 0.29% | 20.70 | 20.92 | 13300 | 2770 | 0.86% |
| 2026-02-13 | 20.69 | 20.72 | 0.03 | 0.14% | 20.62 | 20.92 | 15971 | 3308 | 1.04% |
| 2026-02-12 | 21.08 | 20.69 | -0.26 | -1.24% | 20.63 | 21.10 | 11498 | 2388 | 0.75% |
| 2026-02-11 | 21.29 | 20.95 | -0.15 | -0.71% | 20.95 | 21.29 | 10406 | 2191 | 0.67% |
| 2026-02-10 | 21.28 | 21.10 | -0.16 | -0.75% | 21.03 | 21.40 | 13742 | 2909 | 0.89% |
| 2026-02-09 | 21.10 | 21.26 | 0.20 | 0.95% | 20.93 | 21.64 | 19443 | 4147 | 1.26% |
| 2026-02-06 | 20.96 | 21.06 | 0.07 | 0.33% | 20.79 | 21.30 | 16018 | 3375 | 1.04% |
| 2026-02-05 | 20.85 | 20.99 | 0.15 | 0.72% | 20.78 | 21.05 | 14239 | 2984 | 0.92% |
| 2026-02-04 | 20.69 | 20.84 | 0.09 | 0.43% | 20.50 | 20.87 | 12218 | 2538 | 0.79% |
| 2026-02-03 | 20.75 | 20.75 | 0.08 | 0.39% | 20.48 | 20.86 | 10983 | 2265 | 0.71% |
| 2026-02-02 | 20.95 | 20.67 | -0.18 | -0.86% | 20.50 | 20.96 | 15440 | 3204 | 1.00% |
| 2026-01-30 | 20.50 | 20.85 | 0.02 | 0.10% | 20.40 | 20.86 | 16218 | 3348 | 1.05% |
| 2026-01-29 | 20.42 | 20.83 | 0.42 | 2.06% | 20.15 | 21.00 | 20739 | 4297 | 1.34% |
| 2026-01-28 | 20.54 | 20.41 | -0.16 | -0.78% | 20.33 | 20.63 | 10311 | 2108 | 0.67% |
| 2026-01-27 | 20.79 | 20.57 | -0.32 | -1.53% | 20.22 | 20.86 | 10354 | 2122 | 0.67% |
| 2026-01-26 | 20.99 | 20.89 | 0.01 | 0.05% | 20.72 | 21.09 | 15285 | 3188 | 0.99% |
| 2026-01-23 | 20.88 | 20.88 | 0.00 | 0.00% | 20.75 | 21.02 | 13233 | 2763 | 0.86% |
| 2026-01-22 | 20.55 | 20.88 | 0.33 | 1.61% | 20.47 | 21.02 | 18568 | 3856 | 1.20% |
| 2026-01-21 | 20.53 | 20.55 | -0.01 | -0.05% | 20.32 | 20.55 | 9099 | 1859 | 0.59% |
| 2026-01-20 | 20.31 | 20.56 | 0.28 | 1.38% | 20.28 | 20.56 | 16607 | 3393 | 1.08% |
| 2026-01-19 | 20.23 | 20.28 | 0.06 | 0.30% | 20.19 | 20.32 | 12787 | 2593 | 0.83% |
| 2026-01-16 | 20.30 | 20.22 | -0.09 | -0.44% | 20.11 | 20.36 | 11815 | 2385 | 0.77% |
| 2026-01-15 | 20.31 | 20.31 | 0.00 | 0.00% | 20.21 | 20.38 | 12324 | 2498 | 0.80% |
| 2026-01-14 | 20.56 | 20.31 | -0.14 | -0.68% | 20.18 | 20.60 | 23373 | 4779 | 1.52% |
| 2026-01-13 | 20.54 | 20.45 | -0.03 | -0.15% | 20.38 | 20.69 | 17938 | 3682 | 1.16% |
| 2026-01-12 | 20.31 | 20.48 | 0.20 | 0.99% | 20.26 | 20.49 | 24682 | 5034 | 1.60% |
| 2026-01-09 | 20.29 | 20.28 | 0.01 | 0.05% | 20.14 | 20.34 | 15091 | 3056 | 0.98% |
| 2026-01-08 | 20.25 | 20.27 | 0.03 | 0.15% | 20.20 | 20.35 | 8462 | 1714 | 0.55% |
| 2026-01-07 | 20.32 | 20.24 | -0.08 | -0.39% | 20.13 | 20.36 | 11598 | 2347 | 0.75% |
| 2026-01-06 | 20.45 | 20.32 | -0.07 | -0.34% | 20.27 | 20.45 | 16785 | 3411 | 1.09% |
| 2026-01-05 | 20.40 | 20.39 | 0.00 | 0.00% | 20.24 | 20.45 | 16305 | 3319 | 1.06% |
| 2025-12-31 | 20.35 | 20.39 | 0.08 | 0.39% | 20.02 | 20.60 | 14807 | 3004 | 0.96% |
| 2025-12-30 | 20.53 | 20.31 | -0.19 | -0.93% | 20.11 | 20.53 | 15249 | 3094 | 0.99% |
| 2025-12-29 | 20.59 | 20.50 | -0.10 | -0.49% | 20.28 | 20.64 | 19201 | 3925 | 1.24% |
| 2025-12-26 | 20.87 | 20.60 | -0.28 | -1.34% | 20.57 | 20.87 | 25864 | 5350 | 1.68% |
| 2025-12-25 | 21.19 | 20.88 | 0.08 | 0.38% | 20.76 | 22.20 | 35920 | 7566 | 2.33% |
| 2025-12-24 | 20.50 | 20.80 | 0.22 | 1.07% | 20.49 | 20.95 | 25276 | 5263 | 1.64% |
| 2025-12-23 | 20.85 | 20.58 | -0.27 | -1.29% | 20.55 | 20.89 | 17255 | 3564 | 1.12% |
| 2025-12-22 | 21.04 | 20.85 | -0.19 | -0.90% | 20.69 | 21.10 | 24086 | 5014 | 1.56% |
| 2025-12-19 | 20.77 | 21.04 | 0.24 | 1.15% | 20.76 | 21.19 | 25940 | 5449 | 1.68% |
| 2025-12-18 | 20.46 | 20.80 | 0.26 | 1.27% | 20.38 | 20.99 | 25980 | 5401 | 1.68% |
| 2025-12-17 | 20.48 | 20.54 | 0.05 | 0.24% | 20.25 | 20.68 | 25230 | 5161 | 1.64% |
| 2025-12-16 | 20.69 | 20.49 | -0.16 | -0.77% | 20.15 | 20.98 | 24490 | 5030 | 1.59% |
| 2025-12-15 | 20.58 | 20.65 | -0.11 | -0.53% | 20.35 | 20.98 | 30475 | 6290 | 1.98% |
| 2025-12-12 | 20.92 | 20.76 | -0.18 | -0.86% | 20.72 | 21.97 | 59706 | 12631 | 3.87% |