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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-03 | 19.260 | 19.300 | 0.030 | 0.16% | 19.030 | 19.480 | 15746 | 3016 | 1.94% |
| 2026-03-02 | 19.500 | 19.270 | -0.360 | -1.83% | 18.880 | 19.500 | 17283 | 3305 | 2.13% |
| 2026-02-27 | 19.620 | 19.630 | -0.250 | -1.26% | 19.090 | 19.690 | 18892 | 3660 | 2.33% |
| 2026-02-26 | 19.710 | 19.880 | 0.080 | 0.40% | 19.510 | 20.100 | 17432 | 3449 | 2.15% |
| 2026-02-25 | 18.930 | 19.800 | 0.860 | 4.54% | 18.840 | 19.880 | 33676 | 6584 | 4.15% |
| 2026-02-24 | 18.740 | 18.940 | 0.580 | 3.16% | 18.420 | 19.040 | 20644 | 3882 | 2.54% |
| 2026-02-13 | 18.380 | 18.360 | 0.130 | 0.71% | 18.290 | 18.780 | 16813 | 3115 | 2.07% |
| 2026-02-12 | 18.190 | 18.230 | 0.060 | 0.33% | 18.110 | 18.460 | 10116 | 1849 | 1.25% |
| 2026-02-11 | 18.420 | 18.170 | -0.370 | -2.00% | 18.140 | 18.550 | 13045 | 2390 | 1.61% |
| 2026-02-10 | 18.900 | 18.540 | -0.260 | -1.38% | 18.410 | 18.970 | 15157 | 2821 | 1.87% |
| 2026-02-09 | 18.560 | 18.800 | 0.340 | 1.84% | 18.470 | 18.800 | 11642 | 2173 | 1.44% |
| 2026-02-06 | 18.040 | 18.460 | 0.290 | 1.60% | 18.040 | 18.810 | 15428 | 2862 | 1.90% |
| 2026-02-05 | 18.490 | 18.170 | -0.440 | -2.36% | 18.130 | 18.700 | 12051 | 2208 | 1.49% |
| 2026-02-04 | 19.040 | 18.610 | -0.380 | -2.00% | 18.520 | 19.040 | 15253 | 2851 | 1.88% |
| 2026-02-03 | 18.520 | 18.990 | 0.490 | 2.65% | 18.250 | 19.000 | 21677 | 4063 | 2.67% |
| 2026-02-02 | 18.600 | 18.500 | -0.330 | -1.75% | 18.130 | 19.000 | 28451 | 5251 | 3.51% |
| 2026-01-30 | 18.750 | 18.830 | 0.090 | 0.48% | 18.320 | 19.660 | 37265 | 7065 | 4.59% |
| 2026-01-29 | 18.660 | 18.740 | 0.030 | 0.16% | 18.530 | 19.200 | 21732 | 4088 | 2.68% |
| 2026-01-28 | 19.530 | 18.710 | -0.960 | -4.88% | 18.640 | 19.670 | 30425 | 5786 | 3.75% |
| 2026-01-27 | 19.370 | 19.670 | 0.120 | 0.61% | 19.080 | 19.700 | 25202 | 4886 | 3.11% |
| 2026-01-26 | 21.550 | 19.550 | -1.550 | -7.35% | 19.420 | 21.980 | 48489 | 9850 | 5.98% |
| 2026-01-23 | 20.750 | 21.100 | 0.640 | 3.13% | 20.490 | 21.330 | 42417 | 8863 | 5.23% |
| 2026-01-22 | 20.320 | 20.460 | 0.240 | 1.19% | 20.190 | 20.490 | 26632 | 5411 | 3.28% |
| 2026-01-21 | 21.000 | 20.220 | -0.870 | -4.13% | 20.040 | 21.200 | 52972 | 10860 | 6.53% |
| 2026-01-20 | 20.670 | 21.090 | 0.290 | 1.39% | 20.500 | 21.390 | 39191 | 8191 | 4.83% |
| 2026-01-19 | 22.390 | 20.800 | -1.320 | -5.97% | 20.710 | 22.890 | 66716 | 14176 | 8.22% |
| 2026-01-16 | 21.200 | 22.120 | -1.040 | -4.49% | 21.200 | 22.800 | 84032 | 18381 | 10.36% |
| 2026-01-15 | 21.990 | 23.160 | 2.400 | 11.56% | 21.500 | 26.660 | 138861 | 33090 | 17.12% |
| 2026-01-14 | 20.220 | 20.760 | 0.000 | 0.00% | 20.100 | 21.180 | 69270 | 14270 | 8.54% |
| 2026-01-13 | 21.600 | 20.760 | -1.090 | -4.99% | 20.020 | 23.610 | 89879 | 19518 | 11.08% |
| 2026-01-12 | 20.500 | 21.850 | 1.260 | 6.12% | 20.400 | 22.020 | 89372 | 19038 | 11.02% |
| 2026-01-09 | 19.840 | 20.590 | 0.320 | 1.58% | 19.770 | 21.220 | 72221 | 14904 | 8.90% |
| 2026-01-08 | 20.690 | 20.270 | 0.180 | 0.90% | 20.230 | 21.680 | 85886 | 17921 | 10.59% |
| 2026-01-07 | 22.000 | 20.090 | -2.890 | -12.58% | 19.910 | 22.300 | 108664 | 22590 | 13.39% |
| 2026-01-06 | 21.000 | 22.980 | 1.160 | 5.32% | 20.900 | 23.800 | 141734 | 31421 | 17.47% |
| 2026-01-05 | 23.800 | 21.820 | -3.860 | -15.03% | 21.680 | 24.930 | 136366 | 31493 | 16.81% |
| 2025-12-31 | 21.510 | 25.680 | 5.920 | 29.96% | 21.210 | 25.680 | 173138 | 40924 | 21.34% |
| 2025-12-30 | 15.500 | 19.760 | 4.560 | 30.00% | 15.500 | 19.760 | 93484 | 17168 | 11.52% |
| 2025-12-29 | 15.480 | 15.200 | -0.290 | -1.87% | 15.200 | 15.580 | 11783 | 1808 | 1.45% |
| 2025-12-26 | 15.710 | 15.490 | -0.210 | -1.34% | 15.470 | 15.920 | 9920 | 1552 | 1.22% |
| 2025-12-25 | 15.880 | 15.700 | 0.040 | 0.26% | 15.660 | 16.030 | 5714 | 904 | 0.70% |
| 2025-12-24 | 15.900 | 15.660 | -0.150 | -0.95% | 15.610 | 15.900 | 6111 | 959 | 0.75% |
| 2025-12-23 | 16.030 | 15.810 | -0.260 | -1.62% | 15.710 | 16.200 | 6800 | 1081 | 0.84% |
| 2025-12-22 | 16.350 | 16.070 | -0.220 | -1.35% | 15.980 | 16.350 | 8573 | 1381 | 1.06% |
| 2025-12-19 | 16.200 | 16.290 | 0.170 | 1.05% | 16.040 | 16.370 | 7956 | 1292 | 0.98% |
| 2025-12-18 | 16.100 | 16.120 | 0.020 | 0.12% | 15.950 | 16.220 | 7283 | 1174 | 0.90% |
| 2025-12-17 | 16.080 | 16.100 | 0.020 | 0.12% | 15.860 | 16.200 | 6004 | 962 | 0.74% |
| 2025-12-16 | 15.650 | 16.080 | 0.370 | 2.36% | 15.590 | 16.240 | 12236 | 1968 | 1.51% |
| 2025-12-15 | 16.190 | 15.710 | -0.360 | -2.24% | 15.650 | 16.190 | 7841 | 1243 | 0.97% |
| 2025-12-12 | 16.000 | 16.070 | 0.070 | 0.44% | 15.730 | 16.310 | 9570 | 1542 | 1.18% |
| 2025-12-11 | 15.750 | 16.000 | 0.340 | 2.17% | 15.370 | 16.390 | 14385 | 2295 | 1.77% |
| 2025-12-10 | 15.810 | 15.660 | -0.140 | -0.89% | 15.400 | 15.810 | 7608 | 1183 | 0.94% |
| 2025-12-09 | 15.770 | 15.800 | -0.050 | -0.32% | 15.740 | 16.180 | 7478 | 1193 | 0.92% |
| 2025-12-08 | 16.180 | 15.850 | -0.130 | -0.81% | 15.800 | 16.210 | 9101 | 1455 | 1.12% |
| 2025-12-05 | 15.590 | 15.980 | 0.380 | 2.44% | 15.530 | 16.120 | 8715 | 1382 | 1.07% |
| 2025-12-04 | 16.200 | 15.600 | -0.430 | -2.68% | 15.600 | 16.200 | 6136 | 973 | 0.76% |
| 2025-12-03 | 16.270 | 16.030 | -0.170 | -1.05% | 15.920 | 16.270 | 5818 | 936 | 0.72% |
| 2025-12-02 | 16.420 | 16.200 | -0.300 | -1.82% | 16.150 | 16.500 | 5298 | 862 | 0.65% |
| 2025-12-01 | 16.220 | 16.500 | 0.380 | 2.36% | 16.090 | 16.500 | 8821 | 1443 | 1.09% |
| 2025-11-28 | 16.140 | 16.120 | 0.140 | 0.88% | 15.890 | 16.140 | 4673 | 746 | 0.58% |
| 2025-11-27 | 16.200 | 15.980 | -0.020 | -0.13% | 15.880 | 16.300 | 4742 | 762 | 0.58% |
| 2025-11-26 | 16.070 | 16.000 | -0.140 | -0.87% | 15.880 | 16.320 | 7714 | 1240 | 0.95% |
| 2025-11-25 | 16.200 | 16.140 | 0.040 | 0.25% | 16.080 | 16.470 | 7236 | 1176 | 0.89% |
| 2025-11-24 | 15.800 | 16.100 | 0.350 | 2.22% | 15.800 | 16.280 | 10577 | 1699 | 1.30% |