最高价
21590
最低价
19275
均价
20,269.42
最新价
20625
近一年历史价格
| 日期 | 最新 | 涨跌 | 前收 |
|---|---|---|---|
| 2025-08-25 | 20675 | +110 +0.53% | 20565 |
| 2025-08-22 | 20535 | +15 +0.07% | 20520 |
| 2025-08-21 | 20495 | +90 +0.44% | 20405 |
| 2025-08-20 | 20460 | -25 -0.12% | 20485 |
| 2025-08-19 | 20480 | +5 +0.02% | 20475 |
| 2025-08-18 | 20515 | -85 -0.41% | 20600 |
| 2025-08-15 | 20635 | +45 +0.22% | 20590 |
| 2025-08-14 | 20575 | -100 -0.48% | 20675 |
| 2025-08-13 | 20670 | +105 +0.51% | 20565 |
| 2025-08-12 | 20620 | +70 +0.34% | 20550 |
| 2025-08-11 | 20575 | +70 +0.34% | 20505 |
| 2025-08-08 | 20525 | -65 -0.32% | 20590 |
| 2025-08-07 | 20580 | +130 +0.64% | 20450 |
| 2025-08-06 | 20475 | +155 +0.76% | 20320 |
| 2025-08-05 | 20395 | +95 +0.47% | 20300 |
| 2025-08-04 | 20350 | +20 +0.10% | 20330 |
| 2025-08-01 | 20335 | -100 -0.49% | 20435 |
| 2025-07-31 | 20385 | -95 -0.46% | 20480 |
| 2025-07-30 | 20500 | +40 +0.20% | 20460 |
| 2025-07-29 | 20455 | -5 -0.02% | 20460 |
| 2025-07-28 | 20445 | -130 -0.63% | 20575 |
| 2025-07-25 | 20585 | +35 +0.17% | 20550 |
| 2025-07-24 | 20575 | -70 -0.34% | 20645 |
| 2025-07-23 | 20590 | -40 -0.19% | 20630 |
| 2025-07-22 | 20675 | +115 +0.56% | 20560 |
| 2025-07-21 | 20625 | +340 +1.68% | 20285 |
| 2025-07-18 | 20290 | +75 +0.37% | 20215 |
| 2025-07-17 | 20205 | +5 +0.02% | 20200 |
| 2025-07-16 | 20200 | +35 +0.17% | 20165 |
| 2025-07-15 | 20190 | +25 +0.12% | 20165 |
| 2025-07-14 | 20155 | -200 -0.98% | 20355 |
| 2025-07-11 | 20315 | +25 +0.12% | 20290 |
| 2025-07-10 | 20330 | +165 +0.82% | 20165 |
| 2025-07-09 | 20140 | +15 +0.07% | 20125 |
| 2025-07-08 | 20155 | +100 +0.50% | 20055 |
| 2025-07-07 | 20020 | -265 -1.31% | 20285 |
| 2025-07-04 | 20240 | -75 -0.37% | 20315 |
| 2025-07-03 | 20325 | +110 +0.54% | 20215 |
| 2025-07-02 | 20195 | +95 +0.47% | 20100 |
| 2025-07-01 | 20150 | +120 +0.60% | 20030 |
| 2025-06-30 | 20105 | +35 +0.17% | 20070 |
| 2025-06-27 | 20075 | +130 +0.65% | 19945 |
| 2025-06-26 | 19970 | +85 +0.43% | 19885 |
| 2025-06-25 | 19935 | +55 +0.28% | 19880 |
| 2025-06-24 | 19890 | -30 -0.15% | 19920 |
| 2025-06-23 | 19900 | -95 -0.48% | 19995 |
| 2025-06-20 | 19920 | -15 -0.08% | 19935 |
| 2025-06-19 | 19930 | -20 -0.10% | 19950 |
| 2025-06-18 | 19970 | +120 +0.60% | 19850 |
| 2025-06-17 | 19875 | +90 +0.45% | 19785 |
| 2025-06-16 | 19845 | +60 +0.30% | 19785 |
| 2025-06-13 | 19775 | -155 -0.78% | 19930 |
| 2025-06-12 | 19970 | +105 +0.53% | 19865 |
| 2025-06-11 | 19880 | +170 +0.86% | 19710 |
| 2025-06-10 | 19705 | -55 -0.28% | 19760 |
| 2025-06-09 | 19755 | -50 -0.25% | 19805 |
| 2025-06-06 | 19815 | +35 +0.18% | 19780 |
| 2025-06-05 | 19760 | -50 -0.25% | 19810 |
| 2025-06-04 | 19835 | +125 +0.63% | 19710 |
| 2025-06-03 | 19665 | -165 -0.83% | 19830 |
| 2025-05-30 | 19825 | -100 -0.50% | 19925 |
| 2025-05-29 | 19980 | +35 +0.18% | 19945 |
| 2025-05-28 | 19920 | +105 +0.53% | 19815 |
| 2025-05-27 | 19820 | -140 -0.70% | 19960 |
| 2025-05-26 | 19965 | -45 -0.22% | 20010 |
| 2025-05-23 | 20010 | -60 -0.30% | 20070 |
| 2025-05-22 | 20050 | +5 +0.02% | 20045 |
| 2025-05-21 | 20075 | +125 +0.63% | 19950 |
| 2025-05-20 | 19980 | -40 -0.20% | 20020 |
| 2025-05-19 | 19970 | -20 -0.10% | 19990 |
| 2025-05-16 | 19955 | -185 -0.92% | 20140 |
| 2025-05-15 | 20040 | -95 -0.47% | 20135 |
| 2025-05-14 | 20170 | +275 +1.38% | 19895 |
| 2025-05-13 | 19900 | +250 +1.27% | 19650 |
| 2025-05-12 | 19755 | +280 +1.44% | 19475 |
| 2025-05-09 | 19470 | +65 +0.33% | 19405 |
| 2025-05-08 | 19365 | -275 -1.40% | 19640 |
| 2025-05-07 | 19370 | -370 -1.87% | 19740 |
| 2025-05-06 | 19710 | -140 -0.71% | 19850 |
| 2025-04-30 | 19795 | -45 -0.23% | 19840 |
| 2025-04-29 | 19860 | +5 +0.03% | 19855 |
| 2025-04-28 | 19870 | +60 +0.30% | 19810 |
| 2025-04-25 | 19975 | +145 +0.73% | 19830 |
| 2025-04-24 | 19850 | +80 +0.40% | 19770 |
| 2025-04-23 | 19790 | +75 +0.38% | 19715 |
| 2025-04-22 | 19670 | -15 -0.08% | 19685 |
| 2025-04-21 | 19795 | +185 +0.94% | 19610 |
| 2025-04-18 | 19615 | +5 +0.03% | 19610 |
| 2025-04-17 | 19630 | +80 +0.41% | 19550 |
| 2025-04-16 | 19515 | -90 -0.46% | 19605 |
| 2025-04-15 | 19615 | -120 -0.61% | 19735 |
| 2025-04-14 | 19675 | +60 +0.31% | 19615 |
| 2025-04-11 | 19595 | +25 +0.13% | 19570 |
| 2025-04-10 | 19735 | +270 +1.39% | 19465 |
| 2025-04-09 | 19275 | -380 -1.93% | 19655 |
| 2025-04-08 | 19540 | -65 -0.33% | 19605 |
| 2025-04-07 | 19675 | -630 -3.10% | 20305 |
| 2025-04-03 | 20235 | -120 -0.59% | 20355 |
| 2025-04-02 | 20365 | -35 -0.17% | 20400 |
| 2025-04-01 | 20475 | -55 -0.27% | 20530 |
| 2025-03-31 | 20430 | -150 -0.73% | 20580 |
| 2025-03-28 | 20575 | -170 -0.82% | 20745 |
| 2025-03-27 | 20760 | +95 +0.46% | 20665 |
| 2025-03-26 | 20650 | +55 +0.27% | 20595 |
| 2025-03-25 | 20600 | -50 -0.24% | 20650 |
| 2025-03-24 | 20700 | -20 -0.10% | 20720 |
| 2025-03-21 | 20625 | -120 -0.58% | 20745 |
| 2025-03-20 | 20815 | +135 +0.65% | 20680 |
| 2025-03-19 | 20635 | -115 -0.55% | 20750 |
| 2025-03-18 | 20740 | -145 -0.69% | 20885 |
| 2025-03-17 | 20865 | -90 -0.43% | 20955 |
| 2025-03-14 | 20880 | -25 -0.12% | 20905 |
| 2025-03-13 | 20870 | -10 -0.05% | 20880 |
| 2025-03-12 | 20895 | +120 +0.58% | 20775 |
| 2025-03-11 | 20805 | -40 -0.19% | 20845 |
| 2025-03-10 | 20875 | -10 -0.05% | 20885 |
| 2025-03-07 | 20875 | +55 +0.26% | 20820 |
| 2025-03-06 | 20850 | +220 +1.07% | 20630 |
| 2025-03-05 | 20650 | -60 -0.29% | 20710 |
| 2025-03-04 | 20670 | +35 +0.17% | 20635 |
| 2025-03-03 | 20665 | -25 -0.12% | 20690 |
| 2025-02-28 | 20605 | +30 +0.15% | 20575 |
| 2025-02-27 | 20625 | -50 -0.24% | 20675 |
| 2025-02-26 | 20700 | +135 +0.66% | 20565 |
| 2025-02-25 | 20620 | -115 -0.55% | 20735 |
| 2025-02-24 | 20705 | -175 -0.84% | 20880 |
| 2025-02-21 | 20815 | +60 +0.29% | 20755 |
| 2025-02-20 | 20805 | +115 +0.56% | 20690 |
| 2025-02-19 | 20700 | +80 +0.39% | 20620 |
| 2025-02-18 | 20700 | +80 +0.39% | 20620 |
| 2025-02-17 | 20700 | +80 +0.39% | 20620 |
| 2025-02-14 | 20680 | +140 +0.68% | 20540 |
| 2025-02-13 | 20550 | -5 -0.02% | 20555 |
| 2025-02-12 | 20540 | -105 -0.51% | 20645 |
| 2025-02-11 | 20650 | +190 +0.93% | 20460 |
| 2025-02-10 | 20550 | +55 +0.27% | 20495 |
| 2025-02-07 | 20580 | +365 +1.81% | 20215 |
| 2025-02-06 | 20290 | +70 +0.35% | 20220 |
| 2025-02-05 | 20195 | -10 -0.05% | 20205 |
| 2025-01-27 | 20175 | -65 -0.32% | 20240 |
| 2025-01-24 | 20350 | +190 +0.94% | 20160 |
| 2025-01-23 | 20100 | -175 -0.86% | 20275 |
| 2025-01-22 | 20280 | -100 -0.49% | 20380 |
| 2025-01-21 | 20365 | -25 -0.12% | 20390 |
| 2025-01-20 | 20340 | -55 -0.27% | 20395 |
| 2025-01-17 | 20415 | +150 +0.74% | 20265 |
| 2025-01-16 | 20255 | +140 +0.70% | 20115 |
| 2025-01-15 | 20145 | -95 -0.47% | 20240 |
| 2025-01-14 | 20255 | +55 +0.27% | 20200 |
| 2025-01-13 | 20205 | +150 +0.75% | 20055 |
| 2025-01-10 | 20140 | +355 +1.79% | 19785 |
| 2025-01-09 | 19925 | +190 +0.96% | 19735 |
| 2025-01-08 | 19705 | +50 +0.25% | 19655 |
| 2025-01-07 | 19680 | +10 +0.05% | 19670 |
| 2025-01-06 | 19575 | -325 -1.63% | 19900 |
| 2025-01-03 | 19840 | -50 -0.25% | 19890 |
| 2025-01-02 | 19935 | +145 +0.73% | 19790 |
| 2024-12-31 | 19780 | +5 +0.03% | 19775 |
| 2024-12-30 | 19805 | +25 +0.13% | 19780 |
| 2024-12-27 | 19795 | -15 -0.08% | 19810 |
| 2024-12-26 | 19760 | -145 -0.73% | 19905 |
| 2024-12-25 | 19890 | +45 +0.23% | 19845 |
| 2024-12-24 | 19875 | -90 -0.45% | 19965 |
| 2024-12-23 | 19920 | -5 -0.03% | 19925 |
| 2024-12-20 | 19975 | +110 +0.55% | 19865 |
| 2024-12-19 | 19840 | -75 -0.38% | 19915 |
| 2024-12-18 | 19930 | -105 -0.52% | 20035 |
| 2024-12-17 | 19920 | -380 -1.87% | 20300 |
| 2024-12-16 | 20220 | -170 -0.83% | 20390 |
| 2024-12-13 | 20355 | -120 -0.59% | 20475 |
| 2024-12-12 | 20555 | +170 +0.83% | 20385 |
| 2024-12-11 | 20400 | -10 -0.05% | 20410 |
| 2024-12-10 | 20325 | -55 -0.27% | 20380 |
| 2024-12-09 | 20370 | -80 -0.39% | 20450 |
| 2024-12-06 | 20355 | -250 -1.21% | 20605 |
| 2024-12-05 | 20555 | +55 +0.27% | 20500 |
| 2024-12-04 | 20610 | +190 +0.93% | 20420 |
| 2024-12-03 | 20415 | -15 -0.07% | 20430 |
| 2024-12-02 | 20425 | +40 +0.20% | 20385 |
| 2024-11-29 | 20440 | +45 +0.22% | 20395 |
| 2024-11-28 | 20275 | -305 -1.48% | 20580 |
| 2024-11-27 | 20605 | -15 -0.07% | 20620 |
| 2024-11-26 | 20595 | +30 +0.15% | 20565 |
| 2024-11-25 | 20645 | +85 +0.41% | 20560 |
| 2024-11-22 | 20445 | -265 -1.28% | 20710 |
| 2024-11-21 | 20735 | +35 +0.17% | 20700 |
| 2024-11-20 | 20805 | +325 +1.59% | 20480 |
| 2024-11-19 | 20595 | +45 +0.22% | 20550 |
| 2024-11-18 | 20505 | -275 -1.32% | 20780 |
| 2024-11-15 | 20780 | +115 +0.56% | 20665 |
| 2024-11-14 | 20585 | -225 -1.08% | 20810 |
| 2024-11-13 | 20770 | -285 -1.35% | 21055 |
| 2024-11-12 | 20890 | -480 -2.25% | 21370 |
| 2024-11-11 | 21345 | -205 -0.95% | 21550 |
| 2024-11-08 | 21590 | +480 +2.27% | 21110 |
| 2024-11-07 | 21320 | +345 +1.64% | 20975 |
| 2024-11-06 | 20925 | +25 +0.12% | 20900 |
| 2024-11-05 | 20930 | +160 +0.77% | 20770 |
| 2024-11-04 | 20835 | +35 +0.17% | 20800 |
| 2024-11-01 | 20785 | +25 +0.12% | 20760 |
| 2024-10-31 | 20740 | -105 -0.50% | 20845 |
| 2024-10-30 | 20880 | +50 +0.24% | 20830 |
| 2024-10-29 | 20845 | -130 -0.62% | 20975 |
| 2024-10-28 | 20950 | +70 +0.34% | 20880 |
| 2024-10-25 | 20830 | -215 -1.02% | 21045 |
| 2024-10-24 | 21105 | +185 +0.88% | 20920 |
| 2024-10-23 | 20885 | +100 +0.48% | 20785 |
| 2024-10-22 | 20845 | +35 +0.17% | 20810 |
| 2024-10-21 | 20925 | +315 +1.53% | 20610 |
| 2024-10-18 | 20640 | -90 -0.43% | 20730 |
| 2024-10-17 | 20565 | -135 -0.65% | 20700 |
| 2024-10-16 | 20720 | +30 +0.14% | 20690 |
| 2024-10-15 | 20640 | -245 -1.17% | 20885 |
| 2024-10-14 | 20900 | +150 +0.72% | 20750 |
| 2024-10-11 | 20830 | +310 +1.51% | 20520 |
| 2024-10-10 | 20615 | 0 0.00% | 20615 |
| 2024-10-09 | 20565 | -175 -0.84% | 20740 |
| 2024-10-08 | 20670 | +105 +0.51% | 20565 |
| 2024-09-30 | 20540 | +120 +0.59% | 20420 |
| 2024-09-27 | 20510 | +395 +1.96% | 20115 |
| 2024-09-26 | 20210 | +20 +0.10% | 20190 |
| 2024-09-25 | 20100 | +150 +0.75% | 19950 |
| 2024-09-24 | 20030 | +165 +0.83% | 19865 |
| 2024-09-23 | 19795 | -275 -1.37% | 20070 |
| 2024-09-20 | 20095 | +50 +0.25% | 20045 |
| 2024-09-19 | 20155 | +235 +1.18% | 19920 |
| 2024-09-18 | 19935 | +160 +0.81% | 19775 |
| 2024-09-16 | 19790 | +170 +0.87% | 19620 |
| 2024-09-13 | 19790 | +170 +0.87% | 19620 |
| 2024-09-12 | 19720 | +375 +1.94% | 19345 |
| 2024-09-11 | 19480 | +50 +0.26% | 19430 |
| 2024-09-10 | 19460 | +180 +0.93% | 19280 |
| 2024-09-09 | 19345 | -65 -0.33% | 19410 |
| 2024-09-06 | 19445 | -15 -0.08% | 19460 |
| 2024-09-05 | 19355 | -225 -1.15% | 19580 |
| 2024-09-04 | 19525 | -160 -0.81% | 19685 |
| 2024-09-03 | 19655 | -90 -0.46% | 19745 |
| 2024-09-02 | 19695 | -225 -1.13% | 19920 |
| 2024-08-30 | 19985 | +90 +0.45% | 19895 |
| 2024-08-29 | 19850 | -260 -1.29% | 20110 |
| 2024-08-28 | 20060 | +30 +0.15% | 20030 |
| 2024-08-27 | 20045 | +35 +0.17% | 20010 |
| 2024-08-26 | 20055 | +115 +0.58% | 19940 |
