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 | 17.410 | 17.300 | -0.110 | -0.63% | 17.150 | 17.790 | 6260 | 1094 | 1.41% |
| 2026-03-19 | 18.000 | 17.410 | -0.790 | -4.34% | 17.280 | 18.110 | 6862 | 1206 | 1.55% |
| 2026-03-18 | 18.380 | 18.200 | 0.030 | 0.17% | 17.900 | 18.500 | 5532 | 1003 | 1.25% |
| 2026-03-17 | 18.310 | 18.170 | -0.150 | -0.82% | 18.150 | 18.700 | 5529 | 1018 | 1.25% |
| 2026-03-16 | 18.930 | 18.320 | -0.380 | -2.03% | 18.300 | 18.930 | 5340 | 986 | 1.21% |
| 2026-03-13 | 18.860 | 18.700 | -0.250 | -1.32% | 18.700 | 19.240 | 4371 | 826 | 0.99% |
| 2026-03-12 | 19.370 | 18.950 | -0.310 | -1.61% | 18.940 | 19.410 | 4748 | 905 | 1.07% |
| 2026-03-11 | 19.260 | 19.260 | -0.020 | -0.10% | 19.210 | 19.650 | 5077 | 984 | 1.15% |
| 2026-03-10 | 18.950 | 19.280 | 0.380 | 2.01% | 18.930 | 19.390 | 6424 | 1232 | 1.45% |
| 2026-03-09 | 19.240 | 18.900 | -0.560 | -2.88% | 18.750 | 19.520 | 7767 | 1471 | 1.75% |
| 2026-03-06 | 19.310 | 19.460 | 0.000 | 0.00% | 19.300 | 19.580 | 5220 | 1015 | 1.18% |
| 2026-03-05 | 19.410 | 19.460 | 0.320 | 1.67% | 19.280 | 19.650 | 6799 | 1324 | 1.53% |
| 2026-03-04 | 19.650 | 19.140 | -0.260 | -1.34% | 19.000 | 19.650 | 6361 | 1223 | 1.44% |
| 2026-03-03 | 19.580 | 19.400 | -0.190 | -0.97% | 19.320 | 19.850 | 9411 | 1839 | 2.12% |
| 2026-03-02 | 20.070 | 19.590 | -0.790 | -3.88% | 19.470 | 20.180 | 13132 | 2592 | 2.96% |
| 2026-02-27 | 20.660 | 20.380 | -0.320 | -1.55% | 20.330 | 20.800 | 8450 | 1725 | 1.91% |
| 2026-02-26 | 20.490 | 20.700 | 0.390 | 1.92% | 20.320 | 20.890 | 10948 | 2262 | 2.47% |
| 2026-02-25 | 20.360 | 20.310 | -0.080 | -0.39% | 20.210 | 20.580 | 6637 | 1353 | 1.50% |
| 2026-02-24 | 20.360 | 20.390 | 0.120 | 0.59% | 20.290 | 20.480 | 6295 | 1283 | 1.42% |
| 2026-02-13 | 20.050 | 20.270 | 0.050 | 0.25% | 20.050 | 20.370 | 5178 | 1048 | 1.17% |
| 2026-02-12 | 19.990 | 20.220 | 0.220 | 1.10% | 19.990 | 20.330 | 6201 | 1253 | 1.40% |
| 2026-02-11 | 20.360 | 20.000 | -0.080 | -0.40% | 20.000 | 20.360 | 5505 | 1106 | 1.24% |
| 2026-02-10 | 20.250 | 20.080 | -0.180 | -0.89% | 20.020 | 20.540 | 7029 | 1422 | 1.59% |
| 2026-02-09 | 20.220 | 20.260 | 0.300 | 1.50% | 20.120 | 20.370 | 6538 | 1323 | 1.48% |
| 2026-02-06 | 19.960 | 19.960 | -0.110 | -0.55% | 19.880 | 20.360 | 9190 | 1847 | 2.07% |
| 2026-02-05 | 20.500 | 20.070 | -0.260 | -1.28% | 20.000 | 20.600 | 8557 | 1729 | 1.93% |
| 2026-02-04 | 20.640 | 20.330 | -0.330 | -1.60% | 20.200 | 20.740 | 8587 | 1752 | 1.94% |
| 2026-02-03 | 20.460 | 20.660 | 0.360 | 1.77% | 20.100 | 20.670 | 8552 | 1744 | 1.93% |
| 2026-02-02 | 20.610 | 20.300 | -0.400 | -1.93% | 20.220 | 20.910 | 9156 | 1885 | 2.07% |
| 2026-01-30 | 20.750 | 20.700 | 0.110 | 0.53% | 20.400 | 20.880 | 7110 | 1472 | 1.60% |
| 2026-01-29 | 21.000 | 20.590 | -0.530 | -2.51% | 20.510 | 21.140 | 13278 | 2761 | 3.00% |
| 2026-01-28 | 21.290 | 21.120 | -0.330 | -1.54% | 21.010 | 21.640 | 9100 | 1925 | 2.05% |
| 2026-01-27 | 21.580 | 21.450 | -0.330 | -1.52% | 21.000 | 21.680 | 13718 | 2922 | 3.10% |
| 2026-01-26 | 22.320 | 21.780 | -0.490 | -2.20% | 21.600 | 22.650 | 20526 | 4537 | 4.63% |
| 2026-01-23 | 22.190 | 22.270 | 0.310 | 1.41% | 21.960 | 22.390 | 16852 | 3736 | 3.80% |
| 2026-01-22 | 22.350 | 21.960 | -0.290 | -1.30% | 21.880 | 22.350 | 17666 | 3897 | 3.99% |
| 2026-01-21 | 22.580 | 22.250 | -0.490 | -2.15% | 22.140 | 22.890 | 24436 | 5450 | 5.52% |
| 2026-01-20 | 22.550 | 22.740 | 0.160 | 0.71% | 22.520 | 23.850 | 37275 | 8634 | 8.41% |
| 2026-01-19 | 23.360 | 22.580 | -0.550 | -2.38% | 22.500 | 23.790 | 33666 | 7676 | 7.60% |
| 2026-01-16 | 22.000 | 23.130 | 1.230 | 5.62% | 22.000 | 24.500 | 65049 | 15250 | 14.68% |
| 2026-01-15 | 21.740 | 21.900 | -0.010 | -0.05% | 21.520 | 22.360 | 15070 | 3314 | 3.40% |
| 2026-01-14 | 21.560 | 21.910 | 0.240 | 1.11% | 21.340 | 22.170 | 19044 | 4155 | 4.30% |
| 2026-01-13 | 21.940 | 21.670 | -0.310 | -1.41% | 21.500 | 22.480 | 23475 | 5162 | 5.30% |
| 2026-01-12 | 21.260 | 21.980 | 0.740 | 3.48% | 21.160 | 22.000 | 24324 | 5261 | 5.49% |
| 2026-01-09 | 21.180 | 21.240 | 0.060 | 0.28% | 21.010 | 21.550 | 11606 | 2469 | 2.62% |
| 2026-01-08 | 21.230 | 21.180 | 0.130 | 0.62% | 21.060 | 21.400 | 12530 | 2657 | 2.83% |
| 2026-01-07 | 21.220 | 21.050 | 0.270 | 1.30% | 20.940 | 21.880 | 20242 | 4336 | 4.57% |
| 2026-01-06 | 20.390 | 20.780 | 0.390 | 1.91% | 20.380 | 20.930 | 17116 | 3536 | 3.86% |
| 2026-01-05 | 21.000 | 20.390 | -0.870 | -4.09% | 20.050 | 21.000 | 23547 | 4776 | 5.32% |
| 2025-12-31 | 21.550 | 21.260 | -0.350 | -1.62% | 21.050 | 21.750 | 16133 | 3429 | 3.64% |
| 2025-12-30 | 21.320 | 21.610 | 0.250 | 1.17% | 20.820 | 21.830 | 24897 | 5338 | 5.62% |
| 2025-12-29 | 20.820 | 21.360 | 0.600 | 2.89% | 20.640 | 21.770 | 15746 | 3350 | 3.55% |
| 2025-12-26 | 20.870 | 20.760 | -0.300 | -1.42% | 20.720 | 21.200 | 9056 | 1892 | 2.04% |
| 2025-12-25 | 20.930 | 21.060 | 0.310 | 1.49% | 20.890 | 21.290 | 6564 | 1387 | 1.48% |
| 2025-12-24 | 20.830 | 20.750 | -0.160 | -0.77% | 20.630 | 21.210 | 6879 | 1434 | 1.55% |
| 2025-12-23 | 21.540 | 20.910 | -0.760 | -3.51% | 20.910 | 21.680 | 9709 | 2058 | 2.19% |
| 2025-12-22 | 21.440 | 21.670 | 0.230 | 1.07% | 21.430 | 21.900 | 10712 | 2317 | 2.42% |
| 2025-12-19 | 20.930 | 21.440 | 0.420 | 2.00% | 20.930 | 21.700 | 9945 | 2134 | 2.24% |
| 2025-12-18 | 21.360 | 21.020 | -0.430 | -2.00% | 21.000 | 21.500 | 8516 | 1805 | 1.92% |
| 2025-12-17 | 21.220 | 21.450 | 0.220 | 1.04% | 21.150 | 21.500 | 9330 | 1992 | 2.11% |
| 2025-12-16 | 20.810 | 21.230 | 0.350 | 1.68% | 20.790 | 21.560 | 9896 | 2106 | 2.23% |
| 2025-12-15 | 21.450 | 20.880 | -0.420 | -1.97% | 20.850 | 21.450 | 7802 | 1644 | 1.76% |
| 2025-12-12 | 20.790 | 21.300 | 0.400 | 1.91% | 20.540 | 21.460 | 14901 | 3155 | 3.36% |
| 2025-12-11 | 20.460 | 20.900 | 0.600 | 2.96% | 19.900 | 21.500 | 20327 | 4231 | 4.59% |