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 | 19.580 | 19.550 | -0.060 | -0.31% | 19.470 | 19.860 | 6874 | 1352 | 0.97% |
| 2026-03-19 | 20.260 | 19.610 | -0.840 | -4.11% | 19.440 | 20.260 | 10285 | 2039 | 1.45% |
| 2026-03-18 | 20.600 | 20.450 | -0.030 | -0.15% | 20.130 | 20.600 | 5241 | 1066 | 0.74% |
| 2026-03-17 | 20.990 | 20.480 | -0.400 | -1.92% | 20.430 | 20.990 | 5694 | 1179 | 0.80% |
| 2026-03-16 | 20.860 | 20.880 | -0.050 | -0.24% | 20.700 | 21.090 | 5738 | 1195 | 0.81% |
| 2026-03-13 | 21.100 | 20.930 | -0.180 | -0.85% | 20.830 | 21.400 | 7617 | 1604 | 1.08% |
| 2026-03-12 | 21.590 | 21.110 | -0.410 | -1.91% | 21.060 | 21.590 | 7186 | 1526 | 1.02% |
| 2026-03-11 | 21.900 | 21.520 | -0.240 | -1.10% | 21.400 | 21.900 | 8451 | 1819 | 1.19% |
| 2026-03-10 | 22.120 | 21.760 | -0.040 | -0.18% | 21.680 | 22.120 | 10318 | 2250 | 1.46% |
| 2026-03-09 | 21.300 | 21.800 | 0.350 | 1.63% | 21.040 | 21.800 | 11136 | 2376 | 1.57% |
| 2026-03-06 | 21.010 | 21.450 | 0.740 | 3.57% | 20.640 | 21.730 | 16673 | 3556 | 2.36% |
| 2026-03-05 | 20.780 | 20.710 | 0.220 | 1.07% | 20.520 | 20.850 | 6906 | 1429 | 0.98% |
| 2026-03-04 | 20.900 | 20.490 | -0.570 | -2.71% | 20.320 | 21.150 | 14190 | 2931 | 2.01% |
| 2026-03-03 | 21.500 | 21.060 | -0.490 | -2.27% | 21.020 | 21.720 | 14994 | 3188 | 2.12% |
| 2026-03-02 | 21.770 | 21.550 | -0.280 | -1.28% | 21.260 | 21.930 | 16118 | 3495 | 2.28% |
| 2026-02-27 | 21.280 | 21.830 | 0.480 | 2.25% | 21.280 | 21.970 | 21305 | 4625 | 3.01% |
| 2026-02-26 | 21.300 | 21.350 | 0.050 | 0.23% | 21.200 | 21.400 | 7802 | 1661 | 1.10% |
| 2026-02-25 | 21.300 | 21.300 | 0.030 | 0.14% | 21.210 | 21.320 | 9041 | 1922 | 1.28% |
| 2026-02-24 | 21.300 | 21.270 | 0.130 | 0.61% | 21.000 | 21.480 | 5727 | 1216 | 0.81% |
| 2026-02-13 | 21.300 | 21.140 | -0.030 | -0.14% | 21.060 | 21.320 | 4981 | 1055 | 0.70% |
| 2026-02-12 | 21.250 | 21.170 | -0.090 | -0.42% | 21.130 | 21.370 | 7305 | 1554 | 1.03% |
| 2026-02-11 | 21.130 | 21.260 | 0.110 | 0.52% | 21.030 | 21.270 | 6042 | 1278 | 0.85% |
| 2026-02-10 | 21.120 | 21.150 | 0.040 | 0.19% | 21.080 | 21.300 | 5130 | 1087 | 0.73% |
| 2026-02-09 | 21.250 | 21.110 | 0.090 | 0.43% | 21.040 | 21.300 | 6468 | 1368 | 0.91% |
| 2026-02-06 | 21.000 | 21.020 | -0.090 | -0.43% | 21.000 | 21.320 | 7880 | 1668 | 1.11% |
| 2026-02-05 | 21.490 | 21.110 | -0.400 | -1.86% | 21.100 | 21.550 | 8242 | 1752 | 1.16% |
| 2026-02-04 | 21.330 | 21.510 | 0.120 | 0.56% | 21.300 | 21.580 | 7825 | 1678 | 1.11% |
| 2026-02-03 | 21.380 | 21.390 | 0.120 | 0.56% | 21.110 | 21.580 | 11143 | 2373 | 1.57% |
| 2026-02-02 | 21.790 | 21.270 | -0.700 | -3.19% | 21.210 | 22.000 | 13084 | 2818 | 1.85% |
| 2026-01-30 | 21.800 | 21.970 | 0.080 | 0.37% | 21.510 | 22.090 | 14868 | 3246 | 2.10% |
| 2026-01-29 | 22.510 | 21.890 | -0.170 | -0.77% | 21.830 | 22.870 | 25949 | 5792 | 3.67% |
| 2026-01-28 | 22.360 | 22.060 | -0.320 | -1.43% | 21.960 | 22.470 | 14285 | 3162 | 2.02% |
| 2026-01-27 | 22.660 | 22.380 | -0.080 | -0.36% | 21.880 | 22.660 | 14524 | 3218 | 2.05% |
| 2026-01-26 | 23.040 | 22.460 | -0.500 | -2.18% | 22.220 | 23.070 | 19150 | 4319 | 2.71% |
| 2026-01-23 | 23.000 | 22.960 | -0.110 | -0.48% | 22.880 | 23.310 | 24818 | 5715 | 3.51% |
| 2026-01-22 | 22.690 | 23.070 | 0.410 | 1.81% | 22.580 | 23.280 | 24751 | 5671 | 3.50% |
| 2026-01-21 | 22.080 | 22.660 | 0.680 | 3.09% | 21.860 | 22.860 | 26152 | 5878 | 3.70% |
| 2026-01-20 | 22.410 | 21.980 | -0.490 | -2.18% | 21.900 | 22.560 | 18104 | 4007 | 2.56% |
| 2026-01-19 | 22.580 | 22.470 | -0.010 | -0.04% | 22.290 | 22.640 | 14930 | 3350 | 2.11% |
| 2026-01-16 | 22.250 | 22.480 | 0.440 | 2.00% | 22.110 | 22.550 | 17095 | 3817 | 2.42% |
| 2026-01-15 | 22.100 | 22.040 | -0.200 | -0.90% | 21.960 | 22.590 | 16560 | 3682 | 2.34% |
| 2026-01-14 | 22.200 | 22.240 | 0.080 | 0.36% | 21.700 | 22.580 | 28740 | 6378 | 4.06% |
| 2026-01-13 | 22.660 | 22.160 | -0.720 | -3.15% | 22.060 | 23.280 | 35912 | 8134 | 5.08% |
| 2026-01-12 | 21.720 | 22.880 | 1.040 | 4.76% | 21.600 | 22.880 | 45490 | 10097 | 6.43% |
| 2026-01-09 | 21.810 | 21.840 | 0.020 | 0.09% | 21.610 | 22.050 | 21846 | 4768 | 3.09% |
| 2026-01-08 | 22.100 | 21.820 | -0.390 | -1.76% | 21.660 | 22.100 | 23862 | 5216 | 3.37% |
| 2026-01-07 | 21.930 | 22.210 | 0.290 | 1.32% | 21.810 | 22.300 | 27314 | 6041 | 3.86% |
| 2026-01-06 | 21.830 | 21.920 | 0.090 | 0.41% | 21.670 | 22.230 | 26726 | 5852 | 3.78% |
| 2026-01-05 | 21.960 | 21.830 | -0.130 | -0.59% | 21.530 | 22.000 | 24126 | 5255 | 3.41% |
| 2025-12-31 | 20.950 | 21.960 | 1.010 | 4.82% | 20.920 | 22.300 | 36853 | 8029 | 5.21% |
| 2025-12-30 | 20.810 | 20.950 | 0.120 | 0.58% | 20.480 | 21.180 | 16766 | 3484 | 2.37% |
| 2025-12-29 | 21.100 | 20.830 | -0.320 | -1.51% | 20.730 | 21.160 | 12228 | 2560 | 1.73% |
| 2025-12-26 | 21.300 | 21.150 | -0.250 | -1.17% | 20.910 | 21.400 | 17541 | 3713 | 2.48% |
| 2025-12-25 | 21.150 | 21.400 | 0.230 | 1.09% | 21.100 | 21.540 | 13736 | 2932 | 1.94% |
| 2025-12-24 | 21.190 | 21.170 | -0.010 | -0.05% | 20.960 | 21.260 | 11939 | 2519 | 1.69% |
| 2025-12-23 | 21.770 | 21.180 | -0.500 | -2.31% | 21.100 | 21.840 | 19904 | 4238 | 2.81% |
| 2025-12-22 | 21.580 | 21.680 | 0.290 | 1.36% | 21.410 | 21.900 | 19671 | 4267 | 2.78% |
| 2025-12-19 | 21.120 | 21.390 | 0.400 | 1.91% | 21.060 | 21.630 | 16006 | 3427 | 2.26% |
| 2025-12-18 | 21.230 | 20.990 | -0.300 | -1.41% | 20.950 | 21.280 | 14715 | 3105 | 2.08% |
| 2025-12-17 | 21.700 | 21.290 | -0.310 | -1.44% | 21.200 | 21.700 | 20267 | 4322 | 2.86% |
| 2025-12-16 | 21.420 | 21.600 | 0.210 | 0.98% | 21.280 | 22.190 | 24560 | 5340 | 3.47% |
| 2025-12-15 | 21.500 | 21.390 | -0.010 | -0.05% | 21.200 | 21.880 | 35107 | 7551 | 4.96% |
| 2025-12-12 | 20.610 | 21.400 | 0.790 | 3.83% | 20.260 | 21.890 | 47182 | 10070 | 6.67% |