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 | 20.330 | 19.370 | -1.020 | -5.00% | 19.210 | 20.580 | 22744 | 4518 | 3.37% |
| 2026-03-19 | 20.400 | 20.390 | -0.170 | -0.83% | 20.120 | 20.820 | 20765 | 4250 | 3.08% |
| 2026-03-18 | 20.160 | 20.560 | 0.380 | 1.88% | 19.900 | 20.570 | 18230 | 3680 | 2.70% |
| 2026-03-17 | 19.910 | 20.180 | 0.330 | 1.66% | 19.730 | 21.480 | 34724 | 7175 | 5.14% |
| 2026-03-16 | 19.860 | 19.850 | 0.040 | 0.20% | 19.650 | 20.080 | 11114 | 2205 | 1.65% |
| 2026-03-13 | 20.860 | 19.810 | -0.910 | -4.39% | 19.800 | 20.860 | 19369 | 3903 | 2.87% |
| 2026-03-12 | 20.910 | 20.720 | -0.270 | -1.29% | 20.700 | 21.250 | 11816 | 2476 | 1.75% |
| 2026-03-11 | 21.020 | 20.990 | -0.150 | -0.71% | 20.880 | 21.470 | 11917 | 2523 | 1.77% |
| 2026-03-10 | 21.410 | 21.140 | -0.130 | -0.61% | 21.000 | 21.660 | 13369 | 2846 | 1.98% |
| 2026-03-09 | 21.000 | 21.270 | -0.190 | -0.89% | 20.520 | 21.430 | 18942 | 3969 | 2.81% |
| 2026-03-06 | 20.680 | 21.460 | 0.650 | 3.12% | 20.660 | 21.670 | 18887 | 4021 | 2.80% |
| 2026-03-05 | 21.100 | 20.810 | 0.020 | 0.10% | 20.770 | 21.390 | 9874 | 2070 | 1.46% |
| 2026-03-04 | 20.740 | 20.790 | -0.050 | -0.24% | 20.510 | 21.200 | 12723 | 2661 | 1.88% |
| 2026-03-03 | 21.150 | 20.840 | -0.310 | -1.47% | 20.840 | 21.600 | 20765 | 4406 | 3.08% |
| 2026-03-02 | 22.000 | 21.150 | -1.220 | -5.45% | 20.910 | 22.000 | 20630 | 4399 | 3.06% |
| 2026-02-27 | 22.390 | 22.370 | 0.110 | 0.49% | 22.140 | 22.560 | 13833 | 3091 | 2.05% |
| 2026-02-26 | 22.510 | 22.260 | -0.230 | -1.02% | 22.150 | 22.550 | 13451 | 2999 | 1.99% |
| 2026-02-25 | 22.650 | 22.490 | 0.440 | 2.00% | 22.110 | 22.760 | 18512 | 4177 | 2.74% |
| 2026-02-24 | 22.350 | 22.050 | -0.050 | -0.23% | 22.010 | 22.600 | 12081 | 2679 | 1.79% |
| 2026-02-13 | 22.480 | 22.100 | -0.210 | -0.94% | 22.050 | 22.880 | 18889 | 4229 | 2.80% |
| 2026-02-12 | 22.300 | 22.310 | 0.140 | 0.63% | 22.130 | 22.690 | 15830 | 3550 | 2.35% |
| 2026-02-11 | 22.810 | 22.170 | -0.440 | -1.95% | 22.150 | 22.810 | 16183 | 3627 | 2.40% |
| 2026-02-10 | 22.390 | 22.610 | 0.110 | 0.49% | 22.220 | 23.290 | 29491 | 6729 | 4.37% |
| 2026-02-09 | 21.420 | 22.500 | 1.280 | 6.03% | 21.420 | 22.500 | 25753 | 5671 | 3.82% |
| 2026-02-06 | 21.680 | 21.220 | -0.600 | -2.75% | 21.220 | 21.960 | 17610 | 3808 | 2.61% |
| 2026-02-05 | 21.990 | 21.820 | -0.270 | -1.22% | 21.510 | 22.470 | 21692 | 4782 | 3.21% |
| 2026-02-04 | 22.220 | 22.090 | -0.130 | -0.59% | 21.790 | 22.500 | 20763 | 4598 | 3.08% |
| 2026-02-03 | 22.400 | 22.220 | 0.200 | 0.91% | 21.900 | 22.400 | 13927 | 3078 | 2.06% |
| 2026-02-02 | 22.200 | 22.020 | -0.230 | -1.03% | 22.020 | 22.580 | 15457 | 3438 | 2.29% |
| 2026-01-30 | 22.680 | 22.250 | -0.220 | -0.98% | 22.200 | 22.970 | 19028 | 4289 | 2.82% |
| 2026-01-29 | 22.100 | 22.470 | 0.190 | 0.85% | 21.770 | 22.790 | 21987 | 4929 | 3.26% |
| 2026-01-28 | 23.110 | 22.280 | -0.260 | -1.15% | 22.280 | 23.190 | 17369 | 3937 | 2.57% |
| 2026-01-27 | 22.490 | 22.540 | -0.110 | -0.49% | 22.000 | 23.160 | 20378 | 4567 | 3.02% |
| 2026-01-26 | 23.740 | 22.650 | -0.940 | -3.98% | 22.520 | 23.740 | 27742 | 6396 | 4.11% |
| 2026-01-23 | 23.210 | 23.590 | 0.400 | 1.72% | 23.210 | 23.800 | 20689 | 4875 | 3.07% |
| 2026-01-22 | 23.010 | 23.190 | 0.250 | 1.09% | 23.010 | 23.490 | 16828 | 3902 | 2.49% |
| 2026-01-21 | 23.190 | 22.940 | -0.240 | -1.04% | 22.880 | 23.480 | 17587 | 4070 | 2.61% |
| 2026-01-20 | 23.740 | 23.180 | -0.390 | -1.65% | 23.010 | 23.790 | 22709 | 5295 | 3.36% |
| 2026-01-19 | 23.770 | 23.570 | -0.260 | -1.09% | 23.430 | 24.160 | 23020 | 5443 | 3.41% |
| 2026-01-16 | 24.600 | 23.830 | -0.550 | -2.26% | 23.740 | 24.970 | 36560 | 8806 | 5.42% |
| 2026-01-15 | 25.860 | 24.380 | -2.260 | -8.48% | 24.200 | 25.860 | 65507 | 16353 | 9.71% |
| 2026-01-14 | 25.210 | 26.640 | 1.310 | 5.17% | 25.000 | 27.600 | 99937 | 26649 | 14.84% |
| 2026-01-13 | 25.840 | 25.330 | -0.510 | -1.97% | 25.010 | 27.490 | 83635 | 21969 | 12.42% |
| 2026-01-12 | 23.800 | 25.840 | 1.930 | 8.07% | 23.800 | 26.440 | 87875 | 22326 | 13.05% |
| 2026-01-09 | 23.240 | 23.910 | 0.460 | 1.96% | 23.230 | 24.240 | 35021 | 8342 | 5.20% |
| 2026-01-08 | 23.430 | 23.450 | -0.230 | -0.97% | 23.230 | 23.860 | 33658 | 7897 | 5.00% |
| 2026-01-07 | 24.300 | 23.680 | -1.180 | -4.75% | 23.570 | 24.500 | 54498 | 13046 | 8.09% |
| 2026-01-06 | 23.000 | 24.860 | 1.600 | 6.88% | 23.000 | 25.370 | 79259 | 19405 | 11.77% |
| 2026-01-05 | 23.080 | 23.260 | -0.140 | -0.60% | 23.080 | 24.090 | 37662 | 8822 | 5.59% |
| 2025-12-31 | 23.300 | 23.400 | -0.030 | -0.13% | 23.280 | 24.350 | 33723 | 8029 | 5.01% |
| 2025-12-30 | 23.230 | 23.430 | 0.130 | 0.56% | 23.230 | 24.000 | 31449 | 7415 | 4.67% |
| 2025-12-29 | 24.430 | 23.300 | -1.410 | -5.71% | 23.300 | 24.650 | 49411 | 11789 | 7.34% |
| 2025-12-26 | 24.260 | 24.710 | 0.120 | 0.49% | 24.120 | 25.800 | 57794 | 14517 | 8.58% |
| 2025-12-25 | 24.990 | 24.590 | -0.330 | -1.32% | 24.550 | 25.800 | 55400 | 13935 | 8.22% |
| 2025-12-24 | 23.730 | 24.920 | 1.000 | 4.18% | 23.690 | 25.500 | 57782 | 14328 | 8.58% |
| 2025-12-23 | 23.700 | 23.920 | 0.070 | 0.29% | 23.510 | 24.440 | 37883 | 9048 | 5.62% |
| 2025-12-22 | 23.810 | 23.850 | -0.530 | -2.17% | 23.770 | 24.980 | 48617 | 11807 | 7.22% |
| 2025-12-19 | 24.160 | 24.380 | 0.370 | 1.54% | 23.930 | 26.550 | 66715 | 16740 | 9.90% |
| 2025-12-18 | 25.000 | 24.010 | -1.800 | -6.97% | 23.960 | 25.120 | 80365 | 19592 | 11.93% |
| 2025-12-17 | 23.080 | 25.810 | 2.310 | 9.83% | 22.700 | 28.380 | 120196 | 30578 | 17.84% |
| 2025-12-16 | 21.840 | 23.500 | 1.510 | 6.87% | 21.720 | 24.880 | 69971 | 16295 | 10.39% |
| 2025-12-15 | 22.010 | 21.990 | -0.250 | -1.12% | 21.660 | 22.720 | 26298 | 5809 | 3.90% |
| 2025-12-12 | 22.550 | 22.240 | -0.600 | -2.63% | 22.050 | 23.520 | 45685 | 10385 | 6.78% |