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 | 20.93 | 22.75 | 1.93 | 9.27% | 20.93 | 23.88 | 71129 | 16244 | 8.28% |
| 2026-03-19 | 21.29 | 20.82 | -0.68 | -3.16% | 20.70 | 21.49 | 9739 | 2047 | 1.13% |
| 2026-03-18 | 21.09 | 21.50 | 0.36 | 1.70% | 21.00 | 21.50 | 8129 | 1724 | 0.95% |
| 2026-03-17 | 21.54 | 21.14 | -0.35 | -1.63% | 21.02 | 21.67 | 7885 | 1682 | 0.92% |
| 2026-03-16 | 21.71 | 21.49 | -0.22 | -1.01% | 21.40 | 21.90 | 8047 | 1737 | 0.94% |
| 2026-03-13 | 21.86 | 21.71 | -0.20 | -0.91% | 21.50 | 22.11 | 10482 | 2291 | 1.22% |
| 2026-03-12 | 21.82 | 21.91 | 0.03 | 0.14% | 21.70 | 22.33 | 12431 | 2735 | 1.45% |
| 2026-03-11 | 22.19 | 21.88 | -0.23 | -1.04% | 21.79 | 22.77 | 14164 | 3143 | 1.65% |
| 2026-03-10 | 21.44 | 22.11 | 0.77 | 3.61% | 21.36 | 22.11 | 12199 | 2666 | 1.42% |
| 2026-03-09 | 21.33 | 21.34 | -0.17 | -0.79% | 20.69 | 21.51 | 13015 | 2752 | 1.51% |
| 2026-03-06 | 20.72 | 21.51 | 0.66 | 3.17% | 20.72 | 21.52 | 9562 | 2034 | 1.11% |
| 2026-03-05 | 20.93 | 20.85 | 0.18 | 0.87% | 20.72 | 21.24 | 10900 | 2287 | 1.27% |
| 2026-03-04 | 20.72 | 20.67 | -0.34 | -1.62% | 20.54 | 21.11 | 10597 | 2199 | 1.23% |
| 2026-03-03 | 21.98 | 21.01 | -1.00 | -4.54% | 20.92 | 22.28 | 22001 | 4743 | 2.56% |
| 2026-03-02 | 22.50 | 22.01 | -0.79 | -3.46% | 21.73 | 22.60 | 14664 | 3242 | 1.71% |
| 2026-02-27 | 22.71 | 22.80 | 0.05 | 0.22% | 22.62 | 22.82 | 6948 | 1579 | 0.81% |
| 2026-02-26 | 22.87 | 22.75 | -0.13 | -0.57% | 22.67 | 23.14 | 11263 | 2574 | 1.31% |
| 2026-02-25 | 23.12 | 22.88 | -0.27 | -1.17% | 22.88 | 23.27 | 10028 | 2312 | 1.17% |
| 2026-02-24 | 22.89 | 23.15 | 0.40 | 1.76% | 22.80 | 23.15 | 12903 | 2969 | 1.50% |
| 2026-02-13 | 22.75 | 22.75 | -0.02 | -0.09% | 22.65 | 23.12 | 8234 | 1883 | 0.96% |
| 2026-02-12 | 22.90 | 22.77 | -0.13 | -0.57% | 22.53 | 23.13 | 13049 | 2978 | 1.52% |
| 2026-02-11 | 23.16 | 22.90 | -0.26 | -1.12% | 22.83 | 23.26 | 13179 | 3037 | 1.53% |
| 2026-02-10 | 23.22 | 23.16 | -0.02 | -0.09% | 23.07 | 23.58 | 14446 | 3369 | 1.68% |
| 2026-02-09 | 23.16 | 23.18 | 0.47 | 2.07% | 22.88 | 23.23 | 13549 | 3127 | 1.58% |
| 2026-02-06 | 22.70 | 22.71 | -0.26 | -1.13% | 22.21 | 22.94 | 17999 | 4079 | 2.09% |
| 2026-02-05 | 22.88 | 22.97 | 0.17 | 0.75% | 22.62 | 23.36 | 14497 | 3345 | 1.69% |
| 2026-02-04 | 22.57 | 22.80 | 0.28 | 1.24% | 22.35 | 22.90 | 12742 | 2890 | 1.48% |
| 2026-02-03 | 22.16 | 22.52 | 0.39 | 1.76% | 22.16 | 22.58 | 9782 | 2191 | 1.14% |
| 2026-02-02 | 22.29 | 22.13 | -0.23 | -1.03% | 22.08 | 22.67 | 13693 | 3072 | 1.59% |
| 2026-01-30 | 22.19 | 22.36 | 0.28 | 1.27% | 21.96 | 22.41 | 12103 | 2685 | 1.41% |
| 2026-01-29 | 22.10 | 22.08 | -0.02 | -0.09% | 21.68 | 22.68 | 13808 | 3075 | 1.61% |
| 2026-01-28 | 22.67 | 22.10 | -0.58 | -2.56% | 22.02 | 22.68 | 18321 | 4084 | 2.13% |
| 2026-01-27 | 22.90 | 22.68 | -0.31 | -1.35% | 22.04 | 22.98 | 15240 | 3430 | 1.77% |
| 2026-01-26 | 23.19 | 22.99 | -0.20 | -0.86% | 22.61 | 23.30 | 19297 | 4415 | 2.25% |
| 2026-01-23 | 22.88 | 23.19 | 0.31 | 1.35% | 22.88 | 23.25 | 13908 | 3212 | 1.62% |
| 2026-01-22 | 22.78 | 22.88 | 0.05 | 0.22% | 22.77 | 23.10 | 10977 | 2517 | 1.28% |
| 2026-01-21 | 22.78 | 22.83 | 0.00 | 0.00% | 22.43 | 22.91 | 12843 | 2924 | 1.49% |
| 2026-01-20 | 23.02 | 22.83 | -0.07 | -0.31% | 22.58 | 23.27 | 15552 | 3557 | 1.81% |
| 2026-01-19 | 23.09 | 22.90 | -0.06 | -0.26% | 22.70 | 23.11 | 15233 | 3492 | 1.77% |
| 2026-01-16 | 23.55 | 22.96 | -0.13 | -0.56% | 22.83 | 23.80 | 20342 | 4696 | 2.37% |
| 2026-01-15 | 23.57 | 23.09 | -0.47 | -1.99% | 22.90 | 23.72 | 22447 | 5202 | 2.61% |
| 2026-01-14 | 23.57 | 23.56 | 0.04 | 0.17% | 23.18 | 24.18 | 26268 | 6225 | 3.06% |
| 2026-01-13 | 24.12 | 23.52 | -0.45 | -1.88% | 23.50 | 24.23 | 25864 | 6153 | 3.01% |
| 2026-01-12 | 23.46 | 23.97 | 0.41 | 1.74% | 23.38 | 24.09 | 28287 | 6707 | 3.29% |
| 2026-01-09 | 23.63 | 23.56 | -0.11 | -0.46% | 23.10 | 23.81 | 30893 | 7226 | 3.59% |
| 2026-01-08 | 23.34 | 23.67 | 0.54 | 2.33% | 23.02 | 24.24 | 28276 | 6675 | 3.29% |
| 2026-01-07 | 23.44 | 23.13 | -0.55 | -2.32% | 23.06 | 23.64 | 32027 | 7435 | 3.73% |
| 2026-01-06 | 24.88 | 23.68 | -1.30 | -5.20% | 23.42 | 24.97 | 46498 | 11158 | 5.41% |
| 2026-01-05 | 21.80 | 24.98 | 3.18 | 14.59% | 21.80 | 26.15 | 76411 | 18105 | 8.89% |
| 2025-12-31 | 21.92 | 21.80 | -0.08 | -0.37% | 21.63 | 21.99 | 13180 | 2873 | 1.53% |
| 2025-12-30 | 22.39 | 21.88 | -0.51 | -2.28% | 21.72 | 22.39 | 28961 | 6383 | 3.37% |
| 2025-12-29 | 22.43 | 22.39 | -0.22 | -0.97% | 22.10 | 22.83 | 33566 | 7534 | 3.91% |
| 2025-12-26 | 23.99 | 22.61 | -3.89 | -14.68% | 22.01 | 24.08 | 69658 | 16074 | 8.10% |
| 2025-12-25 | 26.44 | 26.50 | 0.07 | 0.26% | 26.22 | 26.83 | 5396 | 1426 | 0.63% |
| 2025-12-24 | 26.50 | 26.43 | 0.32 | 1.23% | 26.06 | 26.50 | 4048 | 1066 | 0.47% |
| 2025-12-23 | 26.48 | 26.11 | -0.45 | -1.69% | 25.64 | 26.60 | 10116 | 2638 | 1.18% |
| 2025-12-22 | 26.63 | 26.56 | -0.06 | -0.23% | 26.52 | 26.92 | 5573 | 1486 | 0.65% |
| 2025-12-19 | 26.14 | 26.62 | 0.36 | 1.37% | 26.14 | 27.09 | 8235 | 2196 | 0.96% |
| 2025-12-18 | 25.28 | 26.26 | 0.88 | 3.47% | 25.21 | 26.47 | 9791 | 2555 | 1.14% |
| 2025-12-17 | 25.30 | 25.38 | 0.17 | 0.67% | 24.95 | 25.50 | 5935 | 1497 | 0.69% |
| 2025-12-16 | 26.25 | 25.21 | -0.95 | -3.63% | 25.03 | 26.25 | 12662 | 3216 | 1.47% |
| 2025-12-15 | 26.31 | 26.16 | -0.28 | -1.06% | 26.00 | 26.66 | 6960 | 1825 | 0.81% |
| 2025-12-12 | 26.66 | 26.44 | -0.07 | -0.26% | 26.32 | 26.98 | 5492 | 1462 | 0.64% |