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 | 18.590 | 18.230 | -0.360 | -1.94% | 18.230 | 18.820 | 9778 | 1817 | 2.19% |
| 2026-03-19 | 19.370 | 18.590 | -0.940 | -4.81% | 18.560 | 19.380 | 20321 | 3823 | 4.56% |
| 2026-03-18 | 19.660 | 19.530 | -0.130 | -0.66% | 19.000 | 19.790 | 13681 | 2650 | 3.07% |
| 2026-03-17 | 20.050 | 19.660 | -0.390 | -1.95% | 19.530 | 20.220 | 12615 | 2501 | 2.83% |
| 2026-03-16 | 19.880 | 20.050 | 0.040 | 0.20% | 19.520 | 20.080 | 16874 | 3342 | 3.79% |
| 2026-03-13 | 20.900 | 20.010 | -0.840 | -4.03% | 19.510 | 21.020 | 36994 | 7433 | 8.30% |
| 2026-03-12 | 21.390 | 20.850 | -0.680 | -3.16% | 20.760 | 21.390 | 19041 | 4006 | 4.27% |
| 2026-03-11 | 21.950 | 21.530 | -0.280 | -1.28% | 21.450 | 22.620 | 18691 | 4116 | 4.19% |
| 2026-03-10 | 21.730 | 21.810 | 0.180 | 0.83% | 21.600 | 21.910 | 10250 | 2233 | 2.30% |
| 2026-03-09 | 22.000 | 21.630 | -0.690 | -3.09% | 21.210 | 22.050 | 11928 | 2564 | 2.68% |
| 2026-03-06 | 22.210 | 22.320 | 0.070 | 0.31% | 22.040 | 22.540 | 6944 | 1546 | 1.56% |
| 2026-03-05 | 22.010 | 22.250 | 0.450 | 2.06% | 22.010 | 23.010 | 8874 | 1976 | 1.99% |
| 2026-03-04 | 21.880 | 21.800 | -0.190 | -0.86% | 21.600 | 22.340 | 9237 | 2023 | 2.07% |
| 2026-03-03 | 22.700 | 21.990 | -0.530 | -2.35% | 21.870 | 22.960 | 16172 | 3606 | 3.63% |
| 2026-03-02 | 23.500 | 22.520 | -1.300 | -5.46% | 22.240 | 23.500 | 21149 | 4789 | 4.74% |
| 2026-02-27 | 24.090 | 23.820 | -0.280 | -1.16% | 23.700 | 24.090 | 6920 | 1650 | 1.55% |
| 2026-02-26 | 23.870 | 24.100 | 0.200 | 0.84% | 23.770 | 24.100 | 10158 | 2434 | 2.28% |
| 2026-02-25 | 23.870 | 23.900 | -0.070 | -0.29% | 23.700 | 24.060 | 10160 | 2423 | 2.28% |
| 2026-02-24 | 23.960 | 23.970 | 0.310 | 1.31% | 23.870 | 24.330 | 11956 | 2881 | 2.68% |
| 2026-02-13 | 23.540 | 23.660 | 0.240 | 1.02% | 23.410 | 23.950 | 9579 | 2271 | 2.15% |
| 2026-02-12 | 23.530 | 23.420 | 0.140 | 0.60% | 23.260 | 23.700 | 7988 | 1882 | 1.79% |
| 2026-02-11 | 23.780 | 23.280 | -0.310 | -1.31% | 23.240 | 23.780 | 7311 | 1716 | 1.64% |
| 2026-02-10 | 24.070 | 23.590 | -0.250 | -1.05% | 23.580 | 24.070 | 7965 | 1892 | 1.79% |
| 2026-02-09 | 23.730 | 23.840 | 0.330 | 1.40% | 23.660 | 23.930 | 9320 | 2218 | 2.09% |
| 2026-02-06 | 23.600 | 23.510 | 0.000 | 0.00% | 23.420 | 23.850 | 8154 | 1928 | 1.83% |
| 2026-02-05 | 23.780 | 23.510 | -0.290 | -1.22% | 23.500 | 23.850 | 8486 | 2005 | 1.90% |
| 2026-02-04 | 23.710 | 23.800 | -0.100 | -0.42% | 23.500 | 23.970 | 8072 | 1919 | 1.81% |
| 2026-02-03 | 23.500 | 23.900 | 0.600 | 2.58% | 23.370 | 23.950 | 10082 | 2381 | 2.26% |
| 2026-02-02 | 23.910 | 23.300 | -0.950 | -3.92% | 23.300 | 24.200 | 17985 | 4261 | 4.03% |
| 2026-01-30 | 24.710 | 24.250 | -1.450 | -5.64% | 23.860 | 25.060 | 32416 | 7918 | 7.27% |
| 2026-01-29 | 25.150 | 25.700 | 0.600 | 2.39% | 24.560 | 26.860 | 38267 | 9938 | 8.58% |
| 2026-01-28 | 25.400 | 25.100 | -0.150 | -0.59% | 25.070 | 25.470 | 7612 | 1920 | 1.71% |
| 2026-01-27 | 25.750 | 25.250 | -0.250 | -0.98% | 24.760 | 25.750 | 16197 | 4059 | 3.63% |
| 2026-01-26 | 26.190 | 25.500 | -0.870 | -3.30% | 25.260 | 26.450 | 20835 | 5340 | 4.67% |
| 2026-01-23 | 26.210 | 26.370 | 0.200 | 0.76% | 26.170 | 26.520 | 15772 | 4160 | 3.54% |
| 2026-01-22 | 26.130 | 26.170 | 0.270 | 1.04% | 25.850 | 26.360 | 11706 | 3062 | 2.63% |
| 2026-01-21 | 25.850 | 25.900 | 0.010 | 0.04% | 25.750 | 26.190 | 10124 | 2633 | 2.27% |
| 2026-01-20 | 26.410 | 25.890 | -0.570 | -2.15% | 25.850 | 26.830 | 18818 | 4943 | 4.22% |
| 2026-01-19 | 26.410 | 26.460 | -0.100 | -0.38% | 26.300 | 26.760 | 15140 | 4017 | 3.40% |
| 2026-01-16 | 26.790 | 26.560 | -0.180 | -0.67% | 26.480 | 26.940 | 16803 | 4484 | 3.77% |
| 2026-01-15 | 27.060 | 26.740 | -0.840 | -3.05% | 26.570 | 27.300 | 25140 | 6738 | 5.64% |
| 2026-01-14 | 26.950 | 27.580 | 0.820 | 3.06% | 26.430 | 27.590 | 44595 | 12092 | 10.00% |
| 2026-01-13 | 27.550 | 26.760 | -0.730 | -2.66% | 26.680 | 28.580 | 45298 | 12562 | 10.16% |
| 2026-01-12 | 26.410 | 27.490 | 1.010 | 3.81% | 26.210 | 27.490 | 40992 | 11033 | 9.20% |
| 2026-01-09 | 26.250 | 26.480 | 0.170 | 0.65% | 26.190 | 26.700 | 18154 | 4804 | 4.07% |
| 2026-01-08 | 26.370 | 26.310 | 0.280 | 1.08% | 26.130 | 26.840 | 21467 | 5671 | 4.82% |
| 2026-01-07 | 26.220 | 26.030 | -0.190 | -0.72% | 26.000 | 26.680 | 15295 | 4017 | 3.43% |
| 2026-01-06 | 25.990 | 26.220 | 0.300 | 1.16% | 25.750 | 26.220 | 17299 | 4497 | 3.88% |
| 2026-01-05 | 26.010 | 25.920 | -0.190 | -0.73% | 25.510 | 26.370 | 19277 | 4977 | 4.32% |
| 2025-12-31 | 27.500 | 26.110 | -1.100 | -4.04% | 26.110 | 27.800 | 26539 | 7034 | 5.95% |
| 2025-12-30 | 26.160 | 27.210 | 0.840 | 3.19% | 25.910 | 27.630 | 42949 | 11626 | 9.64% |
| 2025-12-29 | 25.520 | 26.370 | 0.390 | 1.50% | 25.520 | 26.950 | 28787 | 7630 | 6.46% |
| 2025-12-26 | 25.310 | 25.980 | 0.460 | 1.80% | 25.180 | 27.550 | 34285 | 9070 | 7.69% |
| 2025-12-25 | 24.770 | 25.520 | 0.770 | 3.11% | 24.650 | 25.520 | 18696 | 4706 | 4.19% |
| 2025-12-24 | 24.930 | 24.750 | -0.120 | -0.48% | 24.470 | 24.950 | 9314 | 2296 | 2.09% |
| 2025-12-23 | 24.740 | 24.870 | 0.010 | 0.04% | 24.510 | 25.030 | 10046 | 2486 | 2.25% |
| 2025-12-22 | 25.380 | 24.860 | -0.450 | -1.78% | 24.820 | 25.490 | 17518 | 4387 | 3.93% |
| 2025-12-19 | 25.330 | 25.310 | -0.130 | -0.51% | 25.130 | 26.150 | 19776 | 5063 | 4.44% |
| 2025-12-18 | 25.110 | 25.440 | 0.260 | 1.03% | 25.020 | 26.450 | 25206 | 6465 | 5.65% |
| 2025-12-17 | 25.400 | 25.180 | -0.430 | -1.68% | 24.920 | 25.540 | 19838 | 4991 | 4.45% |
| 2025-12-16 | 24.080 | 25.610 | 1.650 | 6.89% | 23.850 | 25.650 | 42332 | 10687 | 9.50% |
| 2025-12-15 | 24.500 | 23.960 | -0.570 | -2.32% | 23.850 | 24.610 | 15511 | 3735 | 3.48% |
| 2025-12-12 | 24.570 | 24.530 | -0.280 | -1.13% | 24.000 | 25.300 | 20510 | 5073 | 4.60% |
| 2025-12-11 | 23.900 | 24.810 | 0.930 | 3.89% | 23.260 | 25.480 | 27525 | 6737 | 6.18% |