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 | 15.780 | 15.390 | -0.390 | -2.47% | 15.360 | 16.240 | 11343 | 1780 | 1.31% |
| 2026-03-19 | 16.370 | 15.780 | -0.610 | -3.72% | 15.670 | 16.370 | 12942 | 2055 | 1.49% |
| 2026-03-18 | 16.340 | 16.390 | 0.020 | 0.12% | 16.000 | 16.600 | 14465 | 2345 | 1.67% |
| 2026-03-17 | 16.730 | 16.370 | -0.330 | -1.98% | 16.270 | 17.030 | 11742 | 1961 | 1.35% |
| 2026-03-16 | 16.870 | 16.700 | -0.330 | -1.94% | 16.560 | 17.040 | 11620 | 1949 | 1.34% |
| 2026-03-13 | 17.340 | 17.030 | -0.380 | -2.18% | 17.000 | 17.400 | 11604 | 1992 | 1.34% |
| 2026-03-12 | 17.710 | 17.410 | -0.370 | -2.08% | 17.410 | 17.870 | 10027 | 1759 | 1.16% |
| 2026-03-11 | 17.750 | 17.780 | 0.030 | 0.17% | 17.700 | 18.070 | 10148 | 1811 | 1.17% |
| 2026-03-10 | 17.620 | 17.750 | 0.310 | 1.78% | 17.560 | 17.900 | 9841 | 1745 | 1.13% |
| 2026-03-09 | 17.750 | 17.440 | -0.300 | -1.69% | 16.990 | 17.750 | 13940 | 2420 | 1.61% |
| 2026-03-06 | 17.540 | 17.740 | 0.120 | 0.68% | 17.520 | 17.840 | 8273 | 1463 | 0.95% |
| 2026-03-05 | 17.740 | 17.620 | 0.140 | 0.80% | 17.410 | 17.950 | 11583 | 2041 | 1.33% |
| 2026-03-04 | 17.890 | 17.480 | -0.410 | -2.29% | 17.480 | 18.300 | 15091 | 2682 | 1.74% |
| 2026-03-03 | 18.580 | 17.890 | -0.690 | -3.71% | 17.650 | 18.710 | 20549 | 3732 | 2.37% |
| 2026-03-02 | 19.190 | 18.580 | -0.930 | -4.77% | 18.330 | 19.390 | 27906 | 5223 | 3.21% |
| 2026-02-27 | 19.780 | 19.510 | -0.090 | -0.46% | 19.430 | 19.780 | 10327 | 2016 | 1.19% |
| 2026-02-26 | 19.850 | 19.600 | -0.090 | -0.46% | 19.530 | 19.880 | 9394 | 1846 | 1.08% |
| 2026-02-25 | 19.670 | 19.690 | 0.030 | 0.15% | 19.580 | 19.860 | 9864 | 1943 | 1.14% |
| 2026-02-24 | 19.790 | 19.660 | 0.160 | 0.82% | 19.520 | 19.860 | 8945 | 1760 | 1.03% |
| 2026-02-13 | 19.460 | 19.500 | 0.010 | 0.05% | 19.400 | 19.840 | 9303 | 1825 | 1.07% |
| 2026-02-12 | 19.660 | 19.490 | -0.050 | -0.26% | 19.480 | 19.900 | 12663 | 2488 | 1.46% |
| 2026-02-11 | 20.150 | 19.540 | -0.360 | -1.81% | 19.490 | 20.160 | 12534 | 2470 | 1.44% |
| 2026-02-10 | 19.990 | 19.900 | -0.090 | -0.45% | 19.810 | 20.130 | 13738 | 2744 | 1.58% |
| 2026-02-09 | 19.990 | 19.990 | 0.250 | 1.27% | 19.890 | 20.100 | 9907 | 1978 | 1.14% |
| 2026-02-06 | 19.720 | 19.740 | 0.010 | 0.05% | 19.600 | 20.100 | 12089 | 2401 | 1.39% |
| 2026-02-05 | 20.290 | 19.730 | -0.600 | -2.95% | 19.680 | 20.290 | 13697 | 2723 | 1.58% |
| 2026-02-04 | 20.050 | 20.330 | 0.180 | 0.89% | 19.800 | 20.350 | 14767 | 2954 | 1.70% |
| 2026-02-03 | 19.680 | 20.150 | 0.710 | 3.65% | 19.680 | 20.200 | 13959 | 2782 | 1.61% |
| 2026-02-02 | 20.050 | 19.440 | -0.420 | -2.11% | 19.440 | 20.090 | 14879 | 2956 | 1.71% |
| 2026-01-30 | 20.000 | 19.860 | -1.290 | -6.10% | 19.700 | 20.470 | 38542 | 7742 | 4.44% |
| 2026-01-29 | 21.130 | 21.150 | -0.010 | -0.05% | 20.760 | 21.570 | 20424 | 4341 | 2.35% |
| 2026-01-28 | 21.400 | 21.160 | -0.300 | -1.40% | 21.150 | 21.780 | 21123 | 4505 | 2.43% |
| 2026-01-27 | 21.880 | 21.460 | -0.340 | -1.56% | 21.120 | 21.990 | 19619 | 4195 | 2.26% |
| 2026-01-26 | 22.460 | 21.800 | -0.710 | -3.15% | 21.630 | 22.650 | 29918 | 6579 | 3.45% |
| 2026-01-23 | 22.300 | 22.510 | 0.250 | 1.12% | 22.100 | 22.710 | 27267 | 6132 | 3.14% |
| 2026-01-22 | 22.460 | 22.260 | -0.190 | -0.85% | 22.090 | 22.800 | 28797 | 6429 | 3.32% |
| 2026-01-21 | 22.000 | 22.450 | 0.570 | 2.61% | 21.990 | 23.180 | 38723 | 8741 | 4.46% |
| 2026-01-20 | 22.460 | 21.880 | -0.390 | -1.75% | 21.800 | 22.660 | 28758 | 6387 | 3.31% |
| 2026-01-19 | 22.420 | 22.270 | -0.270 | -1.20% | 22.110 | 22.760 | 26736 | 5986 | 3.08% |
| 2026-01-16 | 23.390 | 22.540 | -0.730 | -3.14% | 22.410 | 23.490 | 53465 | 12141 | 6.16% |
| 2026-01-15 | 23.710 | 23.270 | -1.160 | -4.75% | 23.160 | 24.650 | 69551 | 16508 | 8.01% |
| 2026-01-14 | 23.490 | 24.430 | 1.670 | 7.34% | 23.120 | 26.040 | 141765 | 35318 | 16.33% |
| 2026-01-13 | 24.180 | 22.760 | -1.040 | -4.37% | 22.630 | 24.770 | 67309 | 15939 | 7.75% |
| 2026-01-12 | 22.490 | 23.800 | 1.470 | 6.58% | 22.300 | 24.200 | 84492 | 19665 | 9.73% |
| 2026-01-09 | 22.000 | 22.330 | 0.150 | 0.68% | 21.890 | 22.500 | 42964 | 9568 | 4.95% |
| 2026-01-08 | 21.900 | 22.180 | 0.420 | 1.93% | 21.780 | 22.490 | 41634 | 9217 | 4.80% |
| 2026-01-07 | 22.180 | 21.760 | -0.470 | -2.11% | 21.580 | 22.190 | 33887 | 7409 | 3.90% |
| 2026-01-06 | 21.860 | 22.230 | 0.410 | 1.88% | 21.620 | 22.500 | 41088 | 9047 | 4.73% |
| 2026-01-05 | 21.950 | 21.820 | 0.280 | 1.30% | 21.620 | 22.600 | 32446 | 7139 | 3.74% |
| 2025-12-31 | 21.890 | 21.540 | -0.470 | -2.14% | 21.540 | 22.470 | 32381 | 7130 | 3.73% |
| 2025-12-30 | 21.510 | 22.010 | 0.310 | 1.43% | 21.220 | 22.490 | 36916 | 8051 | 4.25% |
| 2025-12-29 | 21.850 | 21.700 | -0.320 | -1.45% | 21.600 | 22.150 | 24529 | 5356 | 2.83% |
| 2025-12-26 | 22.030 | 22.020 | -0.260 | -1.17% | 21.660 | 22.440 | 35128 | 7735 | 4.05% |
| 2025-12-25 | 22.150 | 22.280 | 0.160 | 0.72% | 21.800 | 22.850 | 47658 | 10677 | 5.49% |
| 2025-12-24 | 22.100 | 22.120 | -0.120 | -0.54% | 21.910 | 22.750 | 39283 | 8709 | 4.56% |
| 2025-12-23 | 23.100 | 22.240 | -1.760 | -7.33% | 22.120 | 23.780 | 87948 | 20033 | 10.20% |
| 2025-12-22 | 21.160 | 24.000 | 2.840 | 13.42% | 20.800 | 25.000 | 123795 | 29138 | 14.36% |
| 2025-12-19 | 20.470 | 21.160 | 0.790 | 3.88% | 20.400 | 21.500 | 26072 | 5450 | 3.03% |
| 2025-12-18 | 20.620 | 20.370 | -0.470 | -2.26% | 20.260 | 20.780 | 18850 | 3868 | 2.19% |
| 2025-12-17 | 21.200 | 20.840 | -0.360 | -1.70% | 20.350 | 21.500 | 23688 | 4930 | 2.75% |
| 2025-12-16 | 20.210 | 21.200 | 0.780 | 3.82% | 20.200 | 21.470 | 33324 | 7045 | 3.87% |
| 2025-12-15 | 20.390 | 20.420 | -0.280 | -1.35% | 20.220 | 20.760 | 14573 | 2989 | 1.69% |
| 2025-12-12 | 20.440 | 20.700 | 0.070 | 0.34% | 20.000 | 21.070 | 32667 | 6734 | 3.79% |
| 2025-12-11 | 19.290 | 20.630 | 1.350 | 7.00% | 18.920 | 21.480 | 49655 | 10162 | 5.76% |