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 | 18.45 | -0.79 | -4.11% | 18.43 | 19.48 | 35123 | 6601 | 1.77% |
| 2026-03-19 | 19.50 | 19.24 | -0.46 | -2.34% | 19.16 | 19.66 | 19237 | 3725 | 0.97% |
| 2026-03-18 | 19.44 | 19.70 | 0.29 | 1.49% | 19.29 | 19.71 | 18095 | 3527 | 0.91% |
| 2026-03-17 | 20.27 | 19.41 | -0.52 | -2.61% | 19.41 | 20.29 | 20323 | 4005 | 1.02% |
| 2026-03-16 | 20.11 | 19.93 | -0.18 | -0.90% | 19.70 | 20.24 | 39688 | 7899 | 2.00% |
| 2026-03-13 | 20.30 | 20.11 | -0.40 | -1.95% | 20.10 | 20.62 | 29318 | 5962 | 1.47% |
| 2026-03-12 | 20.79 | 20.51 | -0.42 | -2.01% | 20.45 | 21.01 | 31639 | 6547 | 1.59% |
| 2026-03-11 | 20.94 | 20.93 | -0.02 | -0.10% | 20.70 | 21.57 | 51242 | 10880 | 2.58% |
| 2026-03-10 | 20.75 | 20.95 | 0.58 | 2.85% | 20.40 | 21.03 | 35869 | 7491 | 1.80% |
| 2026-03-09 | 21.01 | 20.37 | -0.71 | -3.37% | 20.20 | 21.01 | 45926 | 9394 | 2.31% |
| 2026-03-06 | 19.67 | 21.08 | 1.50 | 7.66% | 19.50 | 21.25 | 88508 | 18424 | 4.45% |
| 2026-03-05 | 19.27 | 19.58 | 0.62 | 3.27% | 19.20 | 20.18 | 45244 | 8908 | 2.27% |
| 2026-03-04 | 19.10 | 18.96 | -0.35 | -1.81% | 18.75 | 19.30 | 30363 | 5776 | 1.53% |
| 2026-03-03 | 20.06 | 19.31 | -0.76 | -3.79% | 19.30 | 20.28 | 40555 | 8013 | 2.04% |
| 2026-03-02 | 20.60 | 20.07 | -0.75 | -3.60% | 20.04 | 20.60 | 36901 | 7473 | 1.86% |
| 2026-02-27 | 20.80 | 20.82 | 0.00 | 0.00% | 20.64 | 20.87 | 21743 | 4512 | 1.09% |
| 2026-02-26 | 21.10 | 20.82 | -0.31 | -1.47% | 20.66 | 21.12 | 34602 | 7203 | 1.74% |
| 2026-02-25 | 21.01 | 21.13 | -0.04 | -0.19% | 21.01 | 21.25 | 23150 | 4897 | 1.16% |
| 2026-02-24 | 21.10 | 21.17 | 0.26 | 1.24% | 20.96 | 21.25 | 24907 | 5259 | 1.25% |
| 2026-02-13 | 21.30 | 20.91 | -0.23 | -1.09% | 20.75 | 21.31 | 45981 | 9631 | 2.31% |
| 2026-02-12 | 21.63 | 21.14 | -0.37 | -1.72% | 21.12 | 22.19 | 49370 | 10669 | 2.48% |
| 2026-02-11 | 21.57 | 21.51 | -0.16 | -0.74% | 21.42 | 21.69 | 13578 | 2924 | 0.68% |
| 2026-02-10 | 21.51 | 21.67 | 0.16 | 0.74% | 21.34 | 21.96 | 26909 | 5843 | 1.35% |
| 2026-02-09 | 21.31 | 21.51 | 0.24 | 1.13% | 21.29 | 21.51 | 24435 | 5228 | 1.23% |
| 2026-02-06 | 21.02 | 21.27 | 0.10 | 0.47% | 20.96 | 21.55 | 23815 | 5072 | 1.20% |
| 2026-02-05 | 21.65 | 21.17 | -0.49 | -2.26% | 21.15 | 21.65 | 23705 | 5055 | 1.19% |
| 2026-02-04 | 21.50 | 21.66 | 0.02 | 0.09% | 21.40 | 21.74 | 17898 | 3863 | 0.90% |
| 2026-02-03 | 21.50 | 21.64 | 0.37 | 1.74% | 21.30 | 21.65 | 24773 | 5326 | 1.25% |
| 2026-02-02 | 21.69 | 21.27 | -0.49 | -2.25% | 21.26 | 21.91 | 23699 | 5117 | 1.19% |
| 2026-01-30 | 21.40 | 21.76 | 0.16 | 0.74% | 21.26 | 21.82 | 31601 | 6822 | 1.59% |
| 2026-01-29 | 22.08 | 21.60 | -0.48 | -2.17% | 21.53 | 22.30 | 34997 | 7652 | 1.76% |
| 2026-01-28 | 22.31 | 22.08 | -0.38 | -1.69% | 21.98 | 22.77 | 37115 | 8253 | 1.87% |
| 2026-01-27 | 21.96 | 22.46 | 0.33 | 1.49% | 21.26 | 22.49 | 51420 | 11258 | 2.59% |
| 2026-01-26 | 23.10 | 22.13 | -0.87 | -3.78% | 21.91 | 23.33 | 63154 | 14191 | 3.18% |
| 2026-01-23 | 22.99 | 23.00 | 0.06 | 0.26% | 22.50 | 23.00 | 59535 | 13561 | 2.99% |
| 2026-01-22 | 22.71 | 22.94 | 0.36 | 1.59% | 22.65 | 23.23 | 46321 | 10615 | 2.33% |
| 2026-01-21 | 22.26 | 22.58 | 0.12 | 0.53% | 22.11 | 22.65 | 31603 | 7104 | 1.59% |
| 2026-01-20 | 22.83 | 22.46 | -0.45 | -1.96% | 22.30 | 22.98 | 38168 | 8637 | 1.92% |
| 2026-01-19 | 22.67 | 22.91 | 0.25 | 1.10% | 22.60 | 23.01 | 55040 | 12550 | 2.77% |
| 2026-01-16 | 22.57 | 22.66 | 0.16 | 0.71% | 22.39 | 22.72 | 48284 | 10898 | 2.43% |
| 2026-01-15 | 22.45 | 22.50 | -0.12 | -0.53% | 22.21 | 22.69 | 40628 | 9100 | 2.04% |
| 2026-01-14 | 22.77 | 22.62 | -0.26 | -1.14% | 22.28 | 23.03 | 79358 | 18017 | 3.99% |
| 2026-01-13 | 23.00 | 22.88 | -0.10 | -0.44% | 22.82 | 23.62 | 96480 | 22379 | 4.85% |
| 2026-01-12 | 22.74 | 22.98 | 0.44 | 1.95% | 22.54 | 23.10 | 85439 | 19523 | 4.30% |
| 2026-01-09 | 22.29 | 22.54 | 0.19 | 0.85% | 22.19 | 22.68 | 72255 | 16236 | 3.63% |
| 2026-01-08 | 22.22 | 22.35 | -0.03 | -0.13% | 22.01 | 22.58 | 66704 | 14872 | 3.35% |
| 2026-01-07 | 23.10 | 22.38 | -0.86 | -3.70% | 22.30 | 23.14 | 99775 | 22530 | 5.02% |
| 2026-01-06 | 23.00 | 23.24 | -0.13 | -0.56% | 22.46 | 23.58 | 125366 | 28819 | 6.30% |
| 2026-01-05 | 24.68 | 23.37 | 0.61 | 2.68% | 23.20 | 24.71 | 182481 | 43330 | 9.18% |
| 2025-12-31 | 23.00 | 22.76 | 0.04 | 0.18% | 22.55 | 23.28 | 62023 | 14209 | 3.12% |
| 2025-12-30 | 22.25 | 22.72 | 0.31 | 1.38% | 22.19 | 22.88 | 61312 | 13848 | 3.08% |
| 2025-12-29 | 22.00 | 22.41 | 0.44 | 2.00% | 22.00 | 23.19 | 85230 | 19370 | 4.29% |
| 2025-12-26 | 22.04 | 21.97 | -0.19 | -0.86% | 21.71 | 22.17 | 48963 | 10743 | 2.46% |
| 2025-12-25 | 22.45 | 22.16 | 0.18 | 0.82% | 22.00 | 22.58 | 66412 | 14798 | 3.34% |
| 2025-12-24 | 21.79 | 21.98 | 0.19 | 0.87% | 21.55 | 22.02 | 49611 | 10813 | 2.49% |
| 2025-12-23 | 22.20 | 21.79 | -0.52 | -2.33% | 21.52 | 22.21 | 69326 | 15079 | 3.49% |
| 2025-12-22 | 21.50 | 22.31 | 0.85 | 3.96% | 21.50 | 22.33 | 100358 | 22133 | 5.05% |
| 2025-12-19 | 21.28 | 21.46 | 0.06 | 0.28% | 21.25 | 21.88 | 57848 | 12503 | 2.91% |
| 2025-12-18 | 20.50 | 21.40 | 0.95 | 4.65% | 20.33 | 21.69 | 103113 | 21956 | 5.18% |
| 2025-12-17 | 20.08 | 20.45 | 0.33 | 1.64% | 19.88 | 20.58 | 44615 | 9048 | 2.24% |
| 2025-12-16 | 20.86 | 20.12 | -0.62 | -2.99% | 20.09 | 21.12 | 40297 | 8251 | 2.03% |
| 2025-12-15 | 20.50 | 20.74 | 0.11 | 0.53% | 20.43 | 20.95 | 33551 | 6954 | 1.69% |
| 2025-12-12 | 20.84 | 20.63 | -0.32 | -1.53% | 20.48 | 21.05 | 69352 | 14373 | 3.49% |