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 | 21.200 | 20.960 | -0.150 | -0.71% | 20.870 | 21.790 | 13943 | 2970 | 2.98% |
| 2026-03-19 | 21.450 | 21.110 | -0.760 | -3.48% | 21.000 | 21.590 | 13103 | 2779 | 2.80% |
| 2026-03-18 | 22.130 | 21.870 | -0.260 | -1.17% | 21.520 | 22.340 | 14354 | 3128 | 3.07% |
| 2026-03-17 | 22.790 | 22.130 | -0.480 | -2.12% | 22.090 | 23.050 | 15663 | 3528 | 3.35% |
| 2026-03-16 | 23.000 | 22.610 | -0.550 | -2.37% | 22.600 | 23.350 | 23433 | 5362 | 5.01% |
| 2026-03-13 | 23.070 | 23.160 | -0.260 | -1.11% | 22.890 | 24.300 | 36387 | 8608 | 7.78% |
| 2026-03-12 | 23.120 | 23.420 | -0.260 | -1.10% | 22.800 | 23.650 | 37549 | 8717 | 8.03% |
| 2026-03-11 | 22.070 | 23.680 | 1.690 | 7.69% | 22.030 | 24.850 | 67611 | 16151 | 14.45% |
| 2026-03-10 | 22.000 | 21.990 | 0.420 | 1.95% | 21.720 | 22.010 | 9389 | 2058 | 2.01% |
| 2026-03-09 | 21.670 | 21.570 | -0.430 | -1.95% | 21.030 | 21.820 | 11213 | 2395 | 2.40% |
| 2026-03-06 | 21.930 | 22.000 | 0.010 | 0.05% | 21.680 | 22.190 | 7569 | 1664 | 1.62% |
| 2026-03-05 | 22.300 | 21.990 | 0.400 | 1.85% | 21.630 | 22.340 | 10420 | 2285 | 2.23% |
| 2026-03-04 | 21.530 | 21.590 | 0.090 | 0.42% | 21.310 | 21.940 | 9922 | 2145 | 2.12% |
| 2026-03-03 | 21.880 | 21.500 | -0.500 | -2.27% | 21.390 | 22.510 | 18236 | 4008 | 3.90% |
| 2026-03-02 | 22.800 | 22.000 | -0.760 | -3.34% | 21.820 | 22.800 | 16582 | 3676 | 3.54% |
| 2026-02-27 | 23.050 | 22.760 | -0.560 | -2.40% | 22.670 | 23.060 | 17521 | 3995 | 3.74% |
| 2026-02-26 | 24.190 | 23.320 | -0.630 | -2.63% | 23.230 | 24.230 | 19713 | 4650 | 4.21% |
| 2026-02-25 | 24.400 | 23.950 | -0.150 | -0.62% | 23.880 | 24.400 | 22972 | 5543 | 4.91% |
| 2026-02-24 | 24.680 | 24.100 | 0.310 | 1.30% | 23.720 | 24.680 | 17795 | 4268 | 3.80% |
| 2026-02-13 | 23.700 | 23.790 | 0.430 | 1.84% | 23.310 | 23.870 | 19141 | 4530 | 4.09% |
| 2026-02-12 | 24.300 | 23.360 | -0.310 | -1.31% | 23.210 | 24.300 | 18197 | 4283 | 3.89% |
| 2026-02-11 | 23.070 | 23.670 | 0.630 | 2.73% | 22.890 | 23.950 | 24968 | 5878 | 5.34% |
| 2026-02-10 | 23.920 | 23.040 | -0.740 | -3.11% | 22.910 | 23.940 | 17897 | 4160 | 3.83% |
| 2026-02-09 | 23.960 | 23.780 | -0.100 | -0.42% | 23.550 | 24.490 | 23703 | 5658 | 5.07% |
| 2026-02-06 | 22.510 | 23.880 | 1.480 | 6.61% | 22.400 | 24.490 | 36374 | 8590 | 7.77% |
| 2026-02-05 | 23.470 | 22.400 | -0.840 | -3.61% | 22.380 | 23.470 | 12929 | 2942 | 2.76% |
| 2026-02-04 | 23.740 | 23.240 | 0.110 | 0.48% | 22.970 | 23.800 | 12619 | 2939 | 2.70% |
| 2026-02-03 | 22.650 | 23.130 | 0.620 | 2.75% | 22.580 | 23.190 | 12954 | 2977 | 2.77% |
| 2026-02-02 | 22.900 | 22.510 | -0.450 | -1.96% | 22.460 | 23.150 | 12823 | 2915 | 2.74% |
| 2026-01-30 | 22.890 | 22.960 | 0.400 | 1.77% | 22.530 | 23.500 | 16667 | 3828 | 3.56% |
| 2026-01-29 | 22.800 | 22.560 | -0.310 | -1.36% | 22.350 | 22.880 | 11935 | 2705 | 2.55% |
| 2026-01-28 | 23.230 | 22.870 | -0.420 | -1.80% | 22.780 | 23.470 | 12692 | 2916 | 2.71% |
| 2026-01-27 | 23.850 | 23.290 | -0.560 | -2.35% | 22.500 | 23.860 | 18318 | 4224 | 3.92% |
| 2026-01-26 | 24.900 | 23.850 | -0.900 | -3.64% | 23.600 | 24.910 | 22020 | 5305 | 4.71% |
| 2026-01-23 | 23.900 | 24.750 | 0.880 | 3.69% | 23.900 | 24.880 | 32313 | 7937 | 6.91% |
| 2026-01-22 | 24.300 | 23.870 | -0.140 | -0.58% | 23.700 | 24.650 | 16263 | 3891 | 3.48% |
| 2026-01-21 | 23.910 | 24.010 | 0.030 | 0.13% | 23.550 | 24.330 | 16781 | 4023 | 3.59% |
| 2026-01-20 | 24.840 | 23.980 | -0.890 | -3.58% | 23.840 | 24.900 | 25234 | 6112 | 5.39% |
| 2026-01-19 | 24.520 | 24.870 | -0.070 | -0.28% | 24.310 | 25.340 | 29721 | 7354 | 6.35% |
| 2026-01-16 | 26.000 | 24.940 | -1.360 | -5.17% | 24.910 | 26.590 | 56051 | 14205 | 11.98% |
| 2026-01-15 | 24.010 | 26.300 | 2.040 | 8.41% | 23.900 | 28.560 | 97428 | 26134 | 20.82% |
| 2026-01-14 | 24.200 | 24.260 | -0.060 | -0.25% | 23.800 | 25.000 | 31092 | 7582 | 6.65% |
| 2026-01-13 | 24.630 | 24.320 | 0.070 | 0.29% | 23.610 | 25.080 | 35823 | 8755 | 7.66% |
| 2026-01-12 | 23.400 | 24.250 | 0.700 | 2.97% | 23.350 | 24.250 | 30827 | 7325 | 6.59% |
| 2026-01-09 | 23.560 | 23.550 | -0.110 | -0.46% | 23.210 | 23.970 | 22327 | 5271 | 4.77% |
| 2026-01-08 | 23.880 | 23.660 | -0.540 | -2.23% | 23.360 | 23.980 | 33619 | 7918 | 7.19% |
| 2026-01-07 | 22.700 | 24.200 | 1.420 | 6.23% | 22.540 | 26.480 | 60399 | 14825 | 12.91% |
| 2026-01-06 | 21.810 | 22.780 | 1.290 | 6.00% | 21.510 | 23.280 | 35250 | 7953 | 7.53% |
| 2026-01-05 | 21.750 | 21.490 | 0.200 | 0.94% | 21.260 | 21.770 | 7147 | 1531 | 1.53% |
| 2025-12-31 | 21.340 | 21.290 | -0.130 | -0.61% | 21.210 | 21.520 | 5798 | 1235 | 1.24% |
| 2025-12-30 | 21.460 | 21.420 | -0.050 | -0.23% | 21.090 | 21.640 | 10083 | 2154 | 2.16% |
| 2025-12-29 | 22.190 | 21.470 | -0.470 | -2.14% | 21.400 | 22.190 | 10899 | 2350 | 2.33% |
| 2025-12-26 | 22.130 | 21.940 | 0.020 | 0.09% | 21.920 | 22.380 | 13694 | 3030 | 2.93% |
| 2025-12-25 | 21.860 | 21.920 | -0.060 | -0.27% | 21.700 | 22.130 | 9306 | 2035 | 1.99% |
| 2025-12-24 | 22.440 | 21.980 | -0.460 | -2.05% | 21.770 | 22.440 | 13983 | 3078 | 2.99% |
| 2025-12-23 | 22.590 | 22.440 | 0.010 | 0.04% | 22.140 | 22.860 | 14193 | 3200 | 3.03% |
| 2025-12-22 | 22.880 | 22.430 | 0.010 | 0.04% | 22.300 | 22.960 | 11470 | 2575 | 2.45% |
| 2025-12-19 | 22.270 | 22.420 | 0.310 | 1.40% | 22.120 | 22.640 | 8400 | 1881 | 1.80% |
| 2025-12-18 | 22.610 | 22.110 | -0.750 | -3.28% | 22.110 | 22.860 | 14345 | 3223 | 3.07% |
| 2025-12-17 | 22.570 | 22.860 | 0.310 | 1.37% | 22.570 | 23.370 | 19975 | 4592 | 4.27% |
| 2025-12-16 | 23.000 | 22.550 | -0.160 | -0.70% | 22.370 | 23.070 | 11008 | 2499 | 2.35% |
| 2025-12-15 | 22.480 | 22.710 | 0.250 | 1.11% | 22.240 | 22.910 | 11391 | 2582 | 2.43% |
| 2025-12-12 | 22.290 | 22.460 | 0.060 | 0.27% | 22.140 | 22.900 | 13221 | 2985 | 2.83% |