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 | 21.250 | 20.400 | -0.870 | -4.09% | 20.400 | 21.690 | 8858 | 1873 | 1.71% |
| 2026-03-19 | 22.060 | 21.270 | -1.000 | -4.49% | 21.130 | 22.080 | 10916 | 2348 | 2.11% |
| 2026-03-18 | 22.440 | 22.270 | -0.180 | -0.80% | 21.900 | 22.490 | 8657 | 1916 | 1.67% |
| 2026-03-17 | 22.850 | 22.450 | -0.460 | -2.01% | 22.300 | 23.080 | 8063 | 1828 | 1.56% |
| 2026-03-16 | 23.000 | 22.910 | 0.110 | 0.48% | 22.700 | 23.080 | 5837 | 1335 | 1.13% |
| 2026-03-13 | 23.020 | 22.800 | -0.210 | -0.91% | 22.700 | 23.380 | 9501 | 2186 | 1.83% |
| 2026-03-12 | 23.670 | 23.010 | -0.590 | -2.50% | 22.910 | 23.720 | 12301 | 2849 | 2.37% |
| 2026-03-11 | 23.800 | 23.600 | -0.240 | -1.01% | 23.460 | 23.870 | 10702 | 2534 | 2.07% |
| 2026-03-10 | 23.510 | 23.840 | 0.420 | 1.79% | 23.210 | 23.880 | 15364 | 3620 | 2.97% |
| 2026-03-09 | 24.970 | 23.420 | -1.030 | -4.21% | 23.400 | 25.160 | 24699 | 5941 | 4.77% |
| 2026-03-06 | 24.900 | 24.450 | -0.520 | -2.08% | 24.400 | 25.090 | 19268 | 4751 | 3.72% |
| 2026-03-05 | 25.430 | 24.970 | -0.450 | -1.77% | 24.790 | 25.720 | 30999 | 7750 | 5.98% |
| 2026-03-04 | 26.000 | 25.420 | -1.780 | -6.54% | 24.580 | 26.790 | 43989 | 11238 | 8.49% |
| 2026-03-03 | 25.190 | 27.200 | 2.020 | 8.02% | 24.410 | 28.500 | 77626 | 20687 | 14.98% |
| 2026-03-02 | 24.360 | 25.180 | 0.620 | 2.52% | 24.360 | 25.770 | 21682 | 5481 | 4.19% |
| 2026-02-27 | 25.060 | 24.560 | -0.480 | -1.92% | 24.510 | 25.190 | 12098 | 2985 | 2.34% |
| 2026-02-26 | 25.000 | 25.040 | 0.030 | 0.12% | 24.840 | 25.200 | 8773 | 2191 | 1.69% |
| 2026-02-25 | 25.260 | 25.010 | -0.170 | -0.68% | 24.900 | 25.330 | 10198 | 2563 | 1.97% |
| 2026-02-24 | 25.250 | 25.180 | 0.160 | 0.64% | 24.930 | 25.260 | 6162 | 1546 | 1.19% |
| 2026-02-13 | 25.150 | 25.020 | 0.050 | 0.20% | 24.850 | 25.300 | 8518 | 2136 | 1.64% |
| 2026-02-12 | 24.850 | 24.970 | 0.240 | 0.97% | 24.740 | 25.180 | 9573 | 2393 | 1.85% |
| 2026-02-11 | 25.250 | 24.730 | -0.190 | -0.76% | 24.660 | 25.260 | 7984 | 1989 | 1.54% |
| 2026-02-10 | 25.530 | 24.920 | -0.500 | -1.97% | 24.880 | 25.560 | 10414 | 2619 | 2.01% |
| 2026-02-09 | 25.490 | 25.420 | 0.400 | 1.60% | 25.250 | 25.680 | 7816 | 1985 | 1.51% |
| 2026-02-06 | 25.000 | 25.020 | -0.060 | -0.24% | 24.830 | 25.410 | 8345 | 2100 | 1.61% |
| 2026-02-05 | 25.660 | 25.080 | -0.620 | -2.41% | 25.030 | 25.720 | 10258 | 2594 | 1.98% |
| 2026-02-04 | 25.850 | 25.700 | -0.310 | -1.19% | 25.540 | 26.200 | 12127 | 3133 | 2.34% |
| 2026-02-03 | 25.490 | 26.010 | 0.710 | 2.81% | 25.150 | 26.120 | 17306 | 4457 | 3.34% |
| 2026-02-02 | 26.100 | 25.300 | -0.790 | -3.03% | 25.270 | 26.360 | 17420 | 4468 | 3.36% |
| 2026-01-30 | 26.080 | 26.090 | 0.180 | 0.69% | 25.660 | 26.380 | 18782 | 4882 | 3.63% |
| 2026-01-29 | 26.530 | 25.910 | -0.750 | -2.81% | 25.780 | 26.680 | 27172 | 7110 | 5.24% |
| 2026-01-28 | 27.000 | 26.660 | -0.420 | -1.55% | 26.410 | 27.180 | 22769 | 6074 | 4.39% |
| 2026-01-27 | 27.120 | 27.080 | -0.320 | -1.17% | 26.550 | 27.580 | 35743 | 9653 | 6.90% |
| 2026-01-26 | 29.300 | 27.400 | -2.720 | -9.03% | 27.270 | 29.300 | 58384 | 16258 | 11.27% |
| 2026-01-23 | 28.190 | 30.120 | 1.620 | 5.68% | 27.500 | 30.820 | 98033 | 28954 | 18.92% |
| 2026-01-22 | 25.500 | 28.500 | 3.000 | 11.76% | 25.500 | 30.690 | 81403 | 23068 | 15.71% |
| 2026-01-21 | 25.590 | 25.500 | -0.180 | -0.70% | 25.430 | 25.840 | 11354 | 2911 | 2.19% |
| 2026-01-20 | 27.000 | 25.680 | -1.210 | -4.50% | 25.520 | 27.010 | 23170 | 6024 | 4.47% |
| 2026-01-19 | 26.900 | 26.890 | -0.240 | -0.88% | 26.500 | 27.340 | 18216 | 4899 | 3.52% |
| 2026-01-16 | 27.470 | 27.130 | -0.190 | -0.70% | 27.020 | 27.920 | 26482 | 7259 | 5.11% |
| 2026-01-15 | 27.850 | 27.320 | -0.930 | -3.29% | 27.100 | 28.400 | 31544 | 8692 | 6.09% |
| 2026-01-14 | 27.030 | 28.250 | 1.080 | 3.97% | 26.900 | 29.470 | 58051 | 16340 | 11.21% |
| 2026-01-13 | 29.000 | 27.170 | -2.400 | -8.12% | 27.030 | 29.020 | 58096 | 16239 | 11.21% |
| 2026-01-12 | 27.730 | 29.570 | 2.250 | 8.24% | 27.730 | 30.280 | 73126 | 21226 | 14.11% |
| 2026-01-09 | 28.000 | 27.320 | -0.200 | -0.73% | 26.990 | 29.490 | 61100 | 17172 | 11.79% |
| 2026-01-08 | 26.290 | 27.520 | 1.150 | 4.36% | 26.190 | 27.670 | 44962 | 12213 | 8.68% |
| 2026-01-07 | 26.800 | 26.370 | -0.900 | -3.30% | 26.260 | 26.950 | 29851 | 7925 | 5.76% |
| 2026-01-06 | 25.760 | 27.270 | 1.150 | 4.40% | 25.300 | 27.330 | 45352 | 11933 | 8.75% |
| 2026-01-05 | 26.770 | 26.120 | -0.330 | -1.25% | 26.030 | 26.770 | 25684 | 6744 | 4.96% |
| 2025-12-31 | 26.050 | 26.450 | 0.410 | 1.57% | 26.020 | 26.580 | 21666 | 5698 | 4.18% |
| 2025-12-30 | 27.430 | 26.040 | -1.440 | -5.24% | 26.020 | 27.430 | 38618 | 10173 | 7.45% |
| 2025-12-29 | 27.210 | 27.480 | -0.140 | -0.51% | 26.870 | 27.650 | 34760 | 9458 | 6.71% |
| 2025-12-26 | 28.410 | 27.620 | -1.040 | -3.63% | 27.010 | 29.080 | 62121 | 17245 | 11.99% |
| 2025-12-25 | 27.190 | 28.660 | 1.190 | 4.33% | 27.000 | 31.080 | 88754 | 25943 | 17.13% |
| 2025-12-24 | 25.370 | 27.470 | 1.870 | 7.30% | 25.180 | 27.470 | 56325 | 14914 | 10.87% |
| 2025-12-23 | 26.500 | 25.600 | -1.290 | -4.80% | 25.460 | 27.920 | 58830 | 15547 | 11.36% |
| 2025-12-22 | 27.550 | 26.890 | -0.730 | -2.64% | 26.630 | 28.500 | 69496 | 19068 | 13.41% |
| 2025-12-19 | 27.000 | 27.620 | 1.840 | 7.14% | 27.000 | 32.080 | 110594 | 32749 | 21.35% |
| 2025-12-18 | 24.710 | 25.780 | 0.860 | 3.45% | 24.450 | 26.490 | 40117 | 10263 | 7.74% |
| 2025-12-17 | 26.230 | 24.920 | -1.530 | -5.78% | 24.480 | 26.230 | 37402 | 9324 | 7.22% |
| 2025-12-16 | 26.880 | 26.450 | -1.040 | -3.78% | 25.700 | 27.160 | 40779 | 10755 | 7.87% |
| 2025-12-15 | 25.930 | 27.490 | 1.170 | 4.45% | 25.640 | 28.280 | 67327 | 18244 | 13.00% |
| 2025-12-12 | 25.130 | 26.320 | 0.740 | 2.89% | 24.920 | 27.570 | 71564 | 18800 | 13.81% |