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 | 18.900 | 18.530 | -0.100 | -0.54% | 18.480 | 18.950 | 13436 | 2515 | 1.57% |
| 2026-03-19 | 19.350 | 18.630 | -0.760 | -3.92% | 18.510 | 19.350 | 22023 | 4171 | 2.57% |
| 2026-03-18 | 19.740 | 19.390 | -0.300 | -1.52% | 19.180 | 19.870 | 19466 | 3774 | 2.27% |
| 2026-03-17 | 20.140 | 19.690 | -0.460 | -2.28% | 19.690 | 20.250 | 14974 | 2985 | 1.74% |
| 2026-03-16 | 19.910 | 20.150 | 0.120 | 0.60% | 19.900 | 20.200 | 11698 | 2344 | 1.36% |
| 2026-03-13 | 20.000 | 20.030 | -0.260 | -1.28% | 19.900 | 20.650 | 22129 | 4467 | 2.58% |
| 2026-03-12 | 20.220 | 20.290 | 0.260 | 1.30% | 20.220 | 20.940 | 36249 | 7471 | 4.22% |
| 2026-03-11 | 19.970 | 20.030 | 0.100 | 0.50% | 19.930 | 20.250 | 17209 | 3455 | 2.01% |
| 2026-03-10 | 19.760 | 19.930 | 0.390 | 2.00% | 19.650 | 20.030 | 17348 | 3443 | 2.02% |
| 2026-03-09 | 19.990 | 19.540 | -0.600 | -2.98% | 19.410 | 20.130 | 22939 | 4506 | 2.67% |
| 2026-03-06 | 19.880 | 20.140 | 0.140 | 0.70% | 19.830 | 20.590 | 19292 | 3888 | 2.25% |
| 2026-03-05 | 20.100 | 20.000 | 0.060 | 0.30% | 19.900 | 20.250 | 18689 | 3745 | 2.18% |
| 2026-03-04 | 20.300 | 19.940 | -0.530 | -2.59% | 19.900 | 20.550 | 25202 | 5074 | 2.70% |
| 2026-03-03 | 20.860 | 20.470 | -0.410 | -1.96% | 20.390 | 21.280 | 24494 | 5094 | 2.62% |
| 2026-03-02 | 21.130 | 20.880 | -0.510 | -2.38% | 20.450 | 21.390 | 33762 | 7071 | 3.61% |
| 2026-02-27 | 20.990 | 21.390 | 0.380 | 1.81% | 20.910 | 21.990 | 46332 | 9941 | 4.96% |
| 2026-02-26 | 20.510 | 21.010 | 0.480 | 2.34% | 20.400 | 21.270 | 31465 | 6556 | 3.37% |
| 2026-02-25 | 20.340 | 20.530 | 0.390 | 1.94% | 20.220 | 20.680 | 27130 | 5570 | 2.90% |
| 2026-02-24 | 20.080 | 20.140 | 0.140 | 0.70% | 19.940 | 20.270 | 10064 | 2026 | 1.08% |
| 2026-02-13 | 20.100 | 20.000 | -0.100 | -0.50% | 19.940 | 20.300 | 10240 | 2056 | 1.10% |
| 2026-02-12 | 20.230 | 20.100 | -0.160 | -0.79% | 20.100 | 20.420 | 14998 | 3033 | 1.60% |
| 2026-02-11 | 20.070 | 20.260 | 0.180 | 0.90% | 19.940 | 20.500 | 16635 | 3362 | 1.78% |
| 2026-02-10 | 20.070 | 20.080 | 0.020 | 0.10% | 19.920 | 20.190 | 12549 | 2514 | 1.34% |
| 2026-02-09 | 20.220 | 20.060 | -0.040 | -0.20% | 20.030 | 20.220 | 16872 | 3391 | 1.80% |
| 2026-02-06 | 20.160 | 20.100 | -0.060 | -0.30% | 20.050 | 20.350 | 13771 | 2780 | 1.47% |
| 2026-02-05 | 20.280 | 20.160 | -0.160 | -0.79% | 20.060 | 20.720 | 13953 | 2838 | 1.49% |
| 2026-02-04 | 20.310 | 20.320 | 0.070 | 0.35% | 20.130 | 20.470 | 12181 | 2476 | 1.30% |
| 2026-02-03 | 20.060 | 20.250 | 0.380 | 1.91% | 19.880 | 20.500 | 16500 | 3324 | 1.76% |
| 2026-02-02 | 20.310 | 19.870 | -0.650 | -3.17% | 19.850 | 20.490 | 23424 | 4701 | 2.51% |
| 2026-01-30 | 20.160 | 20.520 | 0.230 | 1.13% | 19.880 | 20.930 | 30920 | 6325 | 3.31% |
| 2026-01-29 | 20.850 | 20.290 | -0.430 | -2.08% | 20.180 | 20.850 | 24368 | 4989 | 2.61% |
| 2026-01-28 | 20.830 | 20.720 | -0.200 | -0.96% | 20.550 | 21.050 | 19472 | 4043 | 2.08% |
| 2026-01-27 | 20.970 | 20.920 | 0.060 | 0.29% | 20.440 | 21.090 | 20599 | 4268 | 2.20% |
| 2026-01-26 | 21.480 | 20.860 | -0.440 | -2.07% | 20.650 | 21.480 | 30325 | 6347 | 3.24% |
| 2026-01-23 | 21.410 | 21.300 | -0.080 | -0.37% | 21.180 | 21.470 | 31665 | 6745 | 3.39% |
| 2026-01-22 | 21.580 | 21.380 | -0.220 | -1.02% | 21.300 | 21.800 | 36904 | 7924 | 3.95% |
| 2026-01-21 | 20.420 | 21.600 | 1.130 | 5.52% | 20.400 | 22.380 | 71254 | 15394 | 7.62% |
| 2026-01-20 | 20.800 | 20.470 | -0.280 | -1.35% | 20.340 | 20.800 | 25708 | 5281 | 2.75% |
| 2026-01-19 | 20.120 | 20.750 | 0.490 | 2.42% | 20.000 | 20.880 | 39616 | 8103 | 4.24% |
| 2026-01-16 | 19.980 | 20.260 | 0.380 | 1.91% | 19.860 | 20.270 | 26980 | 5432 | 2.89% |
| 2026-01-15 | 19.980 | 19.880 | -0.120 | -0.60% | 19.730 | 20.220 | 27372 | 5477 | 2.93% |
| 2026-01-14 | 20.130 | 20.000 | -0.080 | -0.40% | 19.640 | 20.300 | 48209 | 9634 | 5.16% |
| 2026-01-13 | 20.350 | 20.080 | -0.240 | -1.18% | 20.000 | 20.750 | 43687 | 8926 | 4.67% |
| 2026-01-12 | 19.930 | 20.320 | 0.380 | 1.91% | 19.850 | 20.440 | 38788 | 7824 | 4.15% |
| 2026-01-09 | 20.080 | 19.940 | 0.010 | 0.05% | 19.860 | 20.230 | 27784 | 5564 | 2.97% |
| 2026-01-08 | 20.010 | 19.930 | -0.090 | -0.45% | 19.840 | 20.130 | 29598 | 5904 | 3.17% |
| 2026-01-07 | 20.150 | 20.020 | -0.090 | -0.45% | 19.950 | 20.600 | 31023 | 6280 | 3.32% |
| 2026-01-06 | 20.100 | 20.110 | 0.010 | 0.05% | 19.800 | 20.300 | 32669 | 6546 | 3.49% |
| 2026-01-05 | 19.940 | 20.100 | 0.260 | 1.31% | 19.850 | 20.180 | 24313 | 4865 | 2.60% |
| 2025-12-31 | 20.090 | 19.840 | -0.160 | -0.80% | 19.790 | 20.230 | 27227 | 5440 | 2.91% |
| 2025-12-30 | 20.440 | 20.000 | -0.480 | -2.34% | 19.990 | 20.490 | 37355 | 7545 | 4.00% |
| 2025-12-29 | 20.280 | 20.480 | 0.190 | 0.94% | 20.040 | 21.000 | 45212 | 9252 | 4.84% |
| 2025-12-26 | 19.800 | 20.290 | 0.490 | 2.47% | 19.740 | 20.640 | 51033 | 10325 | 5.46% |
| 2025-12-25 | 19.420 | 19.800 | 0.510 | 2.64% | 19.420 | 19.850 | 36359 | 7155 | 3.89% |
| 2025-12-24 | 19.390 | 19.290 | -0.080 | -0.41% | 19.180 | 19.460 | 18079 | 3494 | 1.93% |
| 2025-12-23 | 19.630 | 19.370 | -0.360 | -1.82% | 19.280 | 19.770 | 29352 | 5735 | 3.14% |
| 2025-12-22 | 19.450 | 19.730 | 0.230 | 1.18% | 19.280 | 19.730 | 35799 | 6979 | 3.83% |
| 2025-12-19 | 19.680 | 19.500 | -0.100 | -0.51% | 19.370 | 19.970 | 44037 | 8645 | 4.71% |
| 2025-12-18 | 19.000 | 19.600 | 0.450 | 2.35% | 18.850 | 19.910 | 50162 | 9758 | 5.36% |
| 2025-12-17 | 19.010 | 19.150 | 0.240 | 1.27% | 18.900 | 19.710 | 55945 | 10767 | 5.98% |
| 2025-12-16 | 18.690 | 18.910 | 0.170 | 0.91% | 18.440 | 19.050 | 39417 | 7434 | 4.22% |
| 2025-12-15 | 18.680 | 18.740 | 0.010 | 0.05% | 18.540 | 18.990 | 29056 | 5454 | 3.11% |
| 2025-12-12 | 18.580 | 18.730 | 0.120 | 0.64% | 18.330 | 19.050 | 41321 | 7750 | 4.42% |