最高价
21675
最低价
19260
均价
20,263.51
最新价
20650
近一年历史价格
| 日期 | 最新 | 涨跌 | 前收 |
|---|---|---|---|
| 2025-08-25 | 20640 | +70 +0.34% | 20570 |
| 2025-08-22 | 20540 | +25 +0.12% | 20515 |
| 2025-08-21 | 20490 | +90 +0.44% | 20400 |
| 2025-08-20 | 20450 | -40 -0.20% | 20490 |
| 2025-08-19 | 20470 | -15 -0.07% | 20485 |
| 2025-08-18 | 20520 | -85 -0.41% | 20605 |
| 2025-08-15 | 20630 | +50 +0.24% | 20580 |
| 2025-08-14 | 20590 | -85 -0.41% | 20675 |
| 2025-08-13 | 20660 | +100 +0.49% | 20560 |
| 2025-08-12 | 20610 | +60 +0.29% | 20550 |
| 2025-08-11 | 20585 | +80 +0.39% | 20505 |
| 2025-08-08 | 20525 | -65 -0.32% | 20590 |
| 2025-08-07 | 20580 | +135 +0.66% | 20445 |
| 2025-08-06 | 20465 | +140 +0.69% | 20325 |
| 2025-08-05 | 20395 | +100 +0.49% | 20295 |
| 2025-08-04 | 20350 | +25 +0.12% | 20325 |
| 2025-08-01 | 20335 | -85 -0.42% | 20420 |
| 2025-07-31 | 20380 | -95 -0.46% | 20475 |
| 2025-07-30 | 20490 | +40 +0.20% | 20450 |
| 2025-07-29 | 20450 | -25 -0.12% | 20475 |
| 2025-07-28 | 20440 | -135 -0.66% | 20575 |
| 2025-07-25 | 20580 | +10 +0.05% | 20570 |
| 2025-07-24 | 20580 | -35 -0.17% | 20615 |
| 2025-07-23 | 20600 | -20 -0.10% | 20620 |
| 2025-07-22 | 20670 | +130 +0.63% | 20540 |
| 2025-07-21 | 20625 | +340 +1.68% | 20285 |
| 2025-07-18 | 20300 | +80 +0.40% | 20220 |
| 2025-07-17 | 20215 | +15 +0.07% | 20200 |
| 2025-07-16 | 20215 | +35 +0.17% | 20180 |
| 2025-07-15 | 20200 | +45 +0.22% | 20155 |
| 2025-07-14 | 20180 | -175 -0.86% | 20355 |
| 2025-07-11 | 20320 | +15 +0.07% | 20305 |
| 2025-07-10 | 20335 | +165 +0.82% | 20170 |
| 2025-07-09 | 20160 | +30 +0.15% | 20130 |
| 2025-07-08 | 20165 | +90 +0.45% | 20075 |
| 2025-07-07 | 20035 | -255 -1.26% | 20290 |
| 2025-07-04 | 20245 | -75 -0.37% | 20320 |
| 2025-07-03 | 20330 | +110 +0.54% | 20220 |
| 2025-07-02 | 20205 | +115 +0.57% | 20090 |
| 2025-07-01 | 20175 | +120 +0.60% | 20055 |
| 2025-06-30 | 20120 | +30 +0.15% | 20090 |
| 2025-06-27 | 20085 | +145 +0.73% | 19940 |
| 2025-06-26 | 19980 | +80 +0.40% | 19900 |
| 2025-06-25 | 19935 | +30 +0.15% | 19905 |
| 2025-06-24 | 19895 | -55 -0.28% | 19950 |
| 2025-06-23 | 19900 | -90 -0.45% | 19990 |
| 2025-06-20 | 19935 | -15 -0.08% | 19950 |
| 2025-06-19 | 19945 | -15 -0.08% | 19960 |
| 2025-06-18 | 19975 | +140 +0.71% | 19835 |
| 2025-06-17 | 19875 | +105 +0.53% | 19770 |
| 2025-06-16 | 19840 | +45 +0.23% | 19795 |
| 2025-06-13 | 19770 | -155 -0.78% | 19925 |
| 2025-06-12 | 19965 | +105 +0.53% | 19860 |
| 2025-06-11 | 19875 | +175 +0.89% | 19700 |
| 2025-06-10 | 19685 | -60 -0.30% | 19745 |
| 2025-06-09 | 19745 | -60 -0.30% | 19805 |
| 2025-06-06 | 19805 | +25 +0.13% | 19780 |
| 2025-06-05 | 19770 | -20 -0.10% | 19790 |
| 2025-06-04 | 19825 | +90 +0.46% | 19735 |
| 2025-06-03 | 19670 | -160 -0.81% | 19830 |
| 2025-05-30 | 19820 | -105 -0.53% | 19925 |
| 2025-05-29 | 19960 | +25 +0.13% | 19935 |
| 2025-05-28 | 19910 | +30 +0.15% | 19880 |
| 2025-05-27 | 19830 | -125 -0.63% | 19955 |
| 2025-05-26 | 19940 | -50 -0.25% | 19990 |
| 2025-05-23 | 19995 | -70 -0.35% | 20065 |
| 2025-05-22 | 20050 | +5 +0.02% | 20045 |
| 2025-05-21 | 20070 | +145 +0.73% | 19925 |
| 2025-05-20 | 19950 | -55 -0.27% | 20005 |
| 2025-05-19 | 19950 | -20 -0.10% | 19970 |
| 2025-05-16 | 19960 | -125 -0.62% | 20085 |
| 2025-05-15 | 20025 | -65 -0.32% | 20090 |
| 2025-05-14 | 20140 | +260 +1.31% | 19880 |
| 2025-05-13 | 19865 | +195 +0.99% | 19670 |
| 2025-05-12 | 19760 | +305 +1.57% | 19455 |
| 2025-05-09 | 19460 | +150 +0.78% | 19310 |
| 2025-05-08 | 19335 | -150 -0.77% | 19485 |
| 2025-05-07 | 19370 | -380 -1.92% | 19750 |
| 2025-05-06 | 19670 | -150 -0.76% | 19820 |
| 2025-04-30 | 19770 | -55 -0.28% | 19825 |
| 2025-04-29 | 19825 | -10 -0.05% | 19835 |
| 2025-04-28 | 19850 | -10 -0.05% | 19860 |
| 2025-04-25 | 19950 | +140 +0.71% | 19810 |
| 2025-04-24 | 19845 | +100 +0.51% | 19745 |
| 2025-04-23 | 19765 | +75 +0.38% | 19690 |
| 2025-04-22 | 19645 | +10 +0.05% | 19635 |
| 2025-04-21 | 19765 | +175 +0.89% | 19590 |
| 2025-04-18 | 19595 | +10 +0.05% | 19585 |
| 2025-04-17 | 19590 | +85 +0.44% | 19505 |
| 2025-04-16 | 19485 | -115 -0.59% | 19600 |
| 2025-04-15 | 19585 | -120 -0.61% | 19705 |
| 2025-04-14 | 19685 | +95 +0.48% | 19590 |
| 2025-04-11 | 19595 | -85 -0.43% | 19680 |
| 2025-04-10 | 19705 | +270 +1.39% | 19435 |
| 2025-04-09 | 19260 | -355 -1.81% | 19615 |
| 2025-04-08 | 19505 | -65 -0.33% | 19570 |
| 2025-04-07 | 19650 | -665 -3.27% | 20315 |
| 2025-04-03 | 20230 | -120 -0.59% | 20350 |
| 2025-04-02 | 20330 | -70 -0.34% | 20400 |
| 2025-04-01 | 20480 | -15 -0.07% | 20495 |
| 2025-03-31 | 20440 | -145 -0.70% | 20585 |
| 2025-03-28 | 20555 | -220 -1.06% | 20775 |
| 2025-03-27 | 20795 | +115 +0.56% | 20680 |
| 2025-03-26 | 20730 | +100 +0.48% | 20630 |
| 2025-03-25 | 20640 | +10 +0.05% | 20630 |
| 2025-03-24 | 20690 | -10 -0.05% | 20700 |
| 2025-03-21 | 20625 | -140 -0.67% | 20765 |
| 2025-03-20 | 20820 | +170 +0.82% | 20650 |
| 2025-03-19 | 20640 | -145 -0.70% | 20785 |
| 2025-03-18 | 20705 | -150 -0.72% | 20855 |
| 2025-03-17 | 20895 | -40 -0.19% | 20935 |
| 2025-03-14 | 20970 | +70 +0.33% | 20900 |
| 2025-03-13 | 20875 | +5 +0.02% | 20870 |
| 2025-03-12 | 20900 | +185 +0.89% | 20715 |
| 2025-03-11 | 20795 | -75 -0.36% | 20870 |
| 2025-03-10 | 20875 | +30 +0.14% | 20845 |
| 2025-03-07 | 20790 | -50 -0.24% | 20840 |
| 2025-03-06 | 20860 | +250 +1.21% | 20610 |
| 2025-03-05 | 20605 | -90 -0.43% | 20695 |
| 2025-03-04 | 20635 | +15 +0.07% | 20620 |
| 2025-03-03 | 20660 | -20 -0.10% | 20680 |
| 2025-02-28 | 20640 | +50 +0.24% | 20590 |
| 2025-02-27 | 20660 | +5 +0.02% | 20655 |
| 2025-02-26 | 20700 | +60 +0.29% | 20640 |
| 2025-02-25 | 20605 | -190 -0.91% | 20795 |
| 2025-02-24 | 20730 | -110 -0.53% | 20840 |
| 2025-02-21 | 20835 | +60 +0.29% | 20775 |
| 2025-02-20 | 20820 | +155 +0.75% | 20665 |
| 2025-02-19 | 20705 | +90 +0.44% | 20615 |
| 2025-02-18 | 20615 | -125 -0.60% | 20740 |
| 2025-02-17 | 20605 | -10 -0.05% | 20615 |
| 2025-02-14 | 20680 | +150 +0.73% | 20530 |
| 2025-02-13 | 20565 | -35 -0.17% | 20600 |
| 2025-02-12 | 20595 | -110 -0.53% | 20705 |
| 2025-02-11 | 20690 | +115 +0.56% | 20575 |
| 2025-02-10 | 20535 | +30 +0.15% | 20505 |
| 2025-02-07 | 20655 | +435 +2.15% | 20220 |
| 2025-02-06 | 20400 | +75 +0.37% | 20325 |
| 2025-02-05 | 20245 | -125 -0.61% | 20370 |
| 2025-01-27 | 20285 | +5 +0.02% | 20280 |
| 2025-01-24 | 20430 | +165 +0.81% | 20265 |
| 2025-01-23 | 20175 | -190 -0.93% | 20365 |
| 2025-01-22 | 20360 | -105 -0.51% | 20465 |
| 2025-01-21 | 20505 | +55 +0.27% | 20450 |
| 2025-01-20 | 20460 | +30 +0.15% | 20430 |
| 2025-01-15 | 20060 | -145 -0.72% | 20205 |
| 2025-01-14 | 20210 | +40 +0.20% | 20170 |
| 2025-01-13 | 20160 | +150 +0.75% | 20010 |
| 2025-01-10 | 20110 | +405 +2.06% | 19705 |
| 2025-01-09 | 19880 | +175 +0.89% | 19705 |
| 2025-01-08 | 19660 | +15 +0.08% | 19645 |
| 2025-01-07 | 19670 | +35 +0.18% | 19635 |
| 2025-01-06 | 19560 | -295 -1.49% | 19855 |
| 2025-01-03 | 19815 | -40 -0.20% | 19855 |
| 2025-01-02 | 19910 | +135 +0.68% | 19775 |
| 2024-12-31 | 19765 | 0 0.00% | 19765 |
| 2024-12-30 | 19790 | +25 +0.13% | 19765 |
| 2024-12-27 | 19790 | -15 -0.08% | 19805 |
| 2024-12-26 | 19755 | -125 -0.63% | 19880 |
| 2024-12-25 | 19875 | +50 +0.25% | 19825 |
| 2024-12-24 | 19860 | -80 -0.40% | 19940 |
| 2024-12-23 | 19900 | -15 -0.08% | 19915 |
| 2024-12-20 | 19945 | +110 +0.55% | 19835 |
| 2024-12-19 | 19820 | -75 -0.38% | 19895 |
| 2024-12-18 | 19915 | -85 -0.43% | 20000 |
| 2024-12-17 | 19910 | -355 -1.75% | 20265 |
| 2024-12-16 | 20205 | -160 -0.79% | 20365 |
| 2024-12-13 | 20345 | -100 -0.49% | 20445 |
| 2024-12-12 | 20520 | +145 +0.71% | 20375 |
| 2024-12-11 | 20390 | +5 +0.02% | 20385 |
| 2024-12-10 | 20300 | -40 -0.20% | 20340 |
| 2024-12-09 | 20345 | -70 -0.34% | 20415 |
| 2024-12-06 | 20305 | -270 -1.31% | 20575 |
| 2024-12-05 | 20510 | +55 +0.27% | 20455 |
| 2024-12-04 | 20585 | +205 +1.01% | 20380 |
| 2024-12-03 | 20380 | -5 -0.02% | 20385 |
| 2024-12-02 | 20390 | +55 +0.27% | 20335 |
| 2024-11-29 | 20390 | +35 +0.17% | 20355 |
| 2024-11-28 | 20230 | -315 -1.53% | 20545 |
| 2024-11-27 | 20575 | -25 -0.12% | 20600 |
| 2024-11-26 | 20560 | +25 +0.12% | 20535 |
| 2024-11-25 | 20620 | +70 +0.34% | 20550 |
| 2024-11-22 | 20420 | -285 -1.38% | 20705 |
| 2024-11-21 | 20725 | +35 +0.17% | 20690 |
| 2024-11-20 | 20805 | +335 +1.64% | 20470 |
| 2024-11-19 | 20580 | +30 +0.15% | 20550 |
| 2024-11-18 | 20510 | -290 -1.39% | 20800 |
| 2024-11-15 | 20800 | +110 +0.53% | 20690 |
| 2024-11-14 | 20580 | -255 -1.22% | 20835 |
| 2024-11-13 | 20785 | -330 -1.56% | 21115 |
| 2024-11-12 | 20920 | -530 -2.47% | 21450 |
| 2024-11-11 | 21395 | -250 -1.16% | 21645 |
| 2024-11-08 | 21675 | +475 +2.24% | 21200 |
| 2024-11-07 | 21410 | +375 +1.78% | 21035 |
| 2024-11-06 | 20965 | +35 +0.17% | 20930 |
| 2024-11-05 | 20980 | +205 +0.99% | 20775 |
| 2024-11-04 | 20855 | +55 +0.26% | 20800 |
| 2024-11-01 | 20790 | +30 +0.14% | 20760 |
| 2024-10-31 | 20720 | -110 -0.53% | 20830 |
| 2024-10-30 | 20875 | +65 +0.31% | 20810 |
| 2024-10-29 | 20820 | -145 -0.69% | 20965 |
| 2024-10-28 | 20925 | +60 +0.29% | 20865 |
| 2024-10-25 | 20805 | -255 -1.21% | 21060 |
| 2024-10-24 | 21115 | +200 +0.96% | 20915 |
| 2024-10-23 | 20885 | +90 +0.43% | 20795 |
| 2024-10-22 | 20840 | +40 +0.19% | 20800 |
| 2024-10-21 | 20920 | +320 +1.55% | 20600 |
| 2024-10-18 | 20630 | -115 -0.55% | 20745 |
| 2024-10-17 | 20545 | -160 -0.77% | 20705 |
| 2024-10-16 | 20730 | -15 -0.07% | 20745 |
| 2024-10-15 | 20635 | -255 -1.22% | 20890 |
| 2024-10-14 | 20900 | +150 +0.72% | 20750 |
| 2024-10-11 | 20825 | +300 +1.46% | 20525 |
| 2024-10-10 | 20605 | -5 -0.02% | 20610 |
| 2024-10-09 | 20555 | -180 -0.87% | 20735 |
| 2024-10-08 | 20660 | +110 +0.54% | 20550 |
| 2024-09-30 | 20510 | +110 +0.54% | 20400 |
| 2024-09-27 | 20500 | +380 +1.89% | 20120 |
| 2024-09-26 | 20200 | +10 +0.05% | 20190 |
| 2024-09-25 | 20090 | +160 +0.80% | 19930 |
| 2024-09-24 | 20015 | +165 +0.83% | 19850 |
| 2024-09-23 | 19780 | -290 -1.44% | 20070 |
| 2024-09-20 | 20080 | +90 +0.45% | 19990 |
| 2024-09-19 | 20135 | +215 +1.08% | 19920 |
| 2024-09-18 | 19920 | +160 +0.81% | 19760 |
| 2024-09-16 | 19760 | +160 +0.82% | 19600 |
| 2024-09-13 | 19760 | +160 +0.82% | 19600 |
| 2024-09-12 | 19700 | +380 +1.97% | 19320 |
| 2024-09-11 | 19450 | +100 +0.52% | 19350 |
| 2024-09-10 | 19405 | +170 +0.88% | 19235 |
| 2024-09-09 | 19300 | -60 -0.31% | 19360 |
| 2024-09-06 | 19400 | -5 -0.03% | 19405 |
| 2024-09-05 | 19300 | -235 -1.20% | 19535 |
| 2024-09-04 | 19465 | -185 -0.94% | 19650 |
| 2024-09-03 | 19610 | -165 -0.83% | 19775 |
| 2024-09-02 | 19645 | -215 -1.08% | 19860 |
| 2024-08-30 | 19960 | +80 +0.40% | 19880 |
| 2024-08-29 | 19805 | -260 -1.30% | 20065 |
| 2024-08-28 | 20015 | +25 +0.13% | 19990 |
| 2024-08-27 | 19995 | +5 +0.03% | 19990 |
| 2024-08-26 | 20020 | +115 +0.58% | 19905 |
