最高价
22060
最低价
19305
均价
20,463.04
最新价
21810
近一年历史价格
| 日期 | 最新 | 涨跌 | 前收 |
|---|---|---|---|
| 2025-11-28 | 21660 | +50 +0.23% | 21610 |
| 2025-11-27 | 21570 | +60 +0.28% | 21510 |
| 2025-11-26 | 21535 | +40 +0.19% | 21495 |
| 2025-11-25 | 21510 | +90 +0.42% | 21420 |
| 2025-11-24 | 21420 | -95 -0.44% | 21515 |
| 2025-11-21 | 21380 | -230 -1.06% | 21610 |
| 2025-11-20 | 21560 | -15 -0.07% | 21575 |
| 2025-11-19 | 21590 | +15 +0.07% | 21575 |
| 2025-11-18 | 21490 | -255 -1.17% | 21745 |
| 2025-11-17 | 21745 | -245 -1.11% | 21990 |
| 2025-11-14 | 21855 | -145 -0.66% | 22000 |
| 2025-11-13 | 22060 | +260 +1.19% | 21800 |
| 2025-11-12 | 21880 | +180 +0.83% | 21700 |
| 2025-11-11 | 21670 | 0 0.00% | 21670 |
| 2025-11-10 | 21735 | +65 +0.30% | 21670 |
| 2025-11-07 | 21650 | +40 +0.19% | 21610 |
| 2025-11-06 | 21685 | +295 +1.38% | 21390 |
| 2025-11-05 | 21440 | -75 -0.35% | 21515 |
| 2025-11-04 | 21515 | +30 +0.14% | 21485 |
| 2025-11-03 | 21600 | +265 +1.24% | 21335 |
| 2025-10-31 | 21330 | +5 +0.02% | 21325 |
| 2025-10-30 | 21305 | -25 -0.12% | 21330 |
| 2025-10-29 | 21350 | +65 +0.31% | 21285 |
| 2025-10-28 | 21195 | -95 -0.45% | 21290 |
| 2025-10-27 | 21380 | +150 +0.71% | 21230 |
| 2025-10-24 | 21215 | +90 +0.43% | 21125 |
| 2025-10-23 | 21160 | +145 +0.69% | 21015 |
| 2025-10-22 | 21050 | +85 +0.41% | 20965 |
| 2025-10-21 | 20985 | +30 +0.14% | 20955 |
| 2025-10-20 | 20930 | -80 -0.38% | 21010 |
| 2025-10-17 | 20935 | -20 -0.10% | 20955 |
| 2025-10-16 | 21000 | +115 +0.55% | 20885 |
| 2025-10-15 | 20955 | +10 +0.05% | 20945 |
| 2025-10-14 | 20875 | -25 -0.12% | 20900 |
| 2025-10-13 | 20910 | -155 -0.74% | 21065 |
| 2025-10-10 | 20980 | -25 -0.12% | 21005 |
| 2025-10-09 | 21090 | +315 +1.52% | 20775 |
| 2025-09-30 | 20720 | -20 -0.10% | 20740 |
| 2025-09-29 | 20760 | -50 -0.24% | 20810 |
| 2025-09-26 | 20790 | -25 -0.12% | 20815 |
| 2025-09-25 | 20795 | +70 +0.34% | 20725 |
| 2025-09-24 | 20750 | +35 +0.17% | 20715 |
| 2025-09-23 | 20725 | -60 -0.29% | 20785 |
| 2025-09-22 | 20775 | -65 -0.31% | 20840 |
| 2025-09-19 | 20815 | +5 +0.02% | 20810 |
| 2025-09-18 | 20795 | -140 -0.67% | 20935 |
| 2025-09-17 | 20930 | -60 -0.29% | 20990 |
| 2025-09-16 | 20960 | -20 -0.10% | 20980 |
| 2025-09-15 | 20980 | +55 +0.26% | 20925 |
| 2025-09-12 | 21000 | +180 +0.86% | 20820 |
| 2025-09-11 | 20840 | +85 +0.41% | 20755 |
| 2025-09-10 | 20755 | +35 +0.17% | 20720 |
| 2025-09-09 | 20710 | +25 +0.12% | 20685 |
| 2025-09-08 | 20695 | +30 +0.15% | 20665 |
| 2025-09-05 | 20670 | +35 +0.17% | 20635 |
| 2025-09-04 | 20625 | -110 -0.53% | 20735 |
| 2025-09-03 | 20700 | -10 -0.05% | 20710 |
| 2025-09-02 | 20715 | +60 +0.29% | 20655 |
| 2025-09-01 | 20650 | -60 -0.29% | 20710 |
| 2025-08-29 | 20725 | +45 +0.22% | 20680 |
| 2025-08-28 | 20730 | -65 -0.31% | 20795 |
| 2025-08-27 | 20750 | +90 +0.44% | 20660 |
| 2025-08-26 | 20675 | -10 -0.05% | 20685 |
| 2025-08-25 | 20700 | +95 +0.46% | 20605 |
| 2025-08-22 | 20565 | +15 +0.07% | 20550 |
| 2025-08-21 | 20525 | +85 +0.42% | 20440 |
| 2025-08-20 | 20490 | -20 -0.10% | 20510 |
| 2025-08-19 | 20495 | 0 0.00% | 20495 |
| 2025-08-18 | 20525 | -105 -0.51% | 20630 |
| 2025-08-15 | 20650 | +40 +0.19% | 20610 |
| 2025-08-14 | 20605 | -90 -0.43% | 20695 |
| 2025-08-13 | 20690 | +85 +0.41% | 20605 |
| 2025-08-12 | 20630 | +45 +0.22% | 20585 |
| 2025-08-11 | 20600 | +80 +0.39% | 20520 |
| 2025-08-08 | 20535 | -70 -0.34% | 20605 |
| 2025-08-07 | 20610 | +140 +0.68% | 20470 |
| 2025-08-06 | 20500 | +145 +0.71% | 20355 |
| 2025-08-05 | 20405 | +85 +0.42% | 20320 |
| 2025-08-04 | 20360 | -5 -0.02% | 20365 |
| 2025-08-01 | 20335 | -95 -0.47% | 20430 |
| 2025-07-31 | 20410 | -85 -0.41% | 20495 |
| 2025-07-30 | 20510 | +35 +0.17% | 20475 |
| 2025-07-29 | 20480 | +10 +0.05% | 20470 |
| 2025-07-28 | 20465 | -120 -0.58% | 20585 |
| 2025-07-25 | 20610 | +25 +0.12% | 20585 |
| 2025-07-24 | 20600 | -15 -0.07% | 20615 |
| 2025-07-23 | 20610 | -20 -0.10% | 20630 |
| 2025-07-22 | 20680 | +175 +0.85% | 20505 |
| 2025-07-21 | 20630 | +345 +1.70% | 20285 |
| 2025-07-18 | 20305 | +75 +0.37% | 20230 |
| 2025-07-17 | 20225 | +5 +0.02% | 20220 |
| 2025-07-16 | 20225 | +35 +0.17% | 20190 |
| 2025-07-15 | 20210 | +5 +0.02% | 20205 |
| 2025-07-14 | 20175 | -165 -0.81% | 20340 |
| 2025-07-11 | 20320 | +25 +0.12% | 20295 |
| 2025-07-10 | 20330 | +160 +0.79% | 20170 |
| 2025-07-09 | 20160 | +15 +0.07% | 20145 |
| 2025-07-08 | 20155 | +100 +0.50% | 20055 |
| 2025-07-07 | 20030 | -260 -1.28% | 20290 |
| 2025-07-04 | 20240 | -60 -0.30% | 20300 |
| 2025-07-03 | 20320 | +115 +0.57% | 20205 |
| 2025-07-02 | 20190 | +90 +0.45% | 20100 |
| 2025-07-01 | 20150 | +130 +0.65% | 20020 |
| 2025-06-30 | 20095 | +40 +0.20% | 20055 |
| 2025-06-27 | 20070 | +135 +0.68% | 19935 |
| 2025-06-26 | 19965 | +110 +0.55% | 19855 |
| 2025-06-25 | 19925 | +45 +0.23% | 19880 |
| 2025-06-24 | 19890 | -40 -0.20% | 19930 |
| 2025-06-23 | 19895 | -90 -0.45% | 19985 |
| 2025-06-20 | 19905 | -35 -0.18% | 19940 |
| 2025-06-19 | 19940 | 0 0.00% | 19940 |
| 2025-06-18 | 19965 | +110 +0.55% | 19855 |
| 2025-06-17 | 19885 | +120 +0.61% | 19765 |
| 2025-06-16 | 19870 | +75 +0.38% | 19795 |
| 2025-06-13 | 19780 | -140 -0.70% | 19920 |
| 2025-06-12 | 19985 | +125 +0.63% | 19860 |
| 2025-06-11 | 19895 | +165 +0.84% | 19730 |
| 2025-06-10 | 19705 | -60 -0.30% | 19765 |
| 2025-06-09 | 19780 | -50 -0.25% | 19830 |
| 2025-06-06 | 19840 | +15 +0.08% | 19825 |
| 2025-06-05 | 19795 | -50 -0.25% | 19845 |
| 2025-06-04 | 19865 | +100 +0.51% | 19765 |
| 2025-06-03 | 19725 | -140 -0.70% | 19865 |
| 2025-05-30 | 19855 | -100 -0.50% | 19955 |
| 2025-05-29 | 20000 | +45 +0.23% | 19955 |
| 2025-05-28 | 19935 | +105 +0.53% | 19830 |
| 2025-05-27 | 19850 | -120 -0.60% | 19970 |
| 2025-05-26 | 19980 | -45 -0.22% | 20025 |
| 2025-05-23 | 20025 | -75 -0.37% | 20100 |
| 2025-05-22 | 20080 | +25 +0.12% | 20055 |
| 2025-05-21 | 20090 | +135 +0.68% | 19955 |
| 2025-05-20 | 19960 | -75 -0.37% | 20035 |
| 2025-05-19 | 19995 | -20 -0.10% | 20015 |
| 2025-05-16 | 19970 | -135 -0.67% | 20105 |
| 2025-05-15 | 20060 | -40 -0.20% | 20100 |
| 2025-05-14 | 20190 | +285 +1.43% | 19905 |
| 2025-05-13 | 19920 | +260 +1.32% | 19660 |
| 2025-05-12 | 19790 | +295 +1.51% | 19495 |
| 2025-05-09 | 19535 | +185 +0.96% | 19350 |
| 2025-05-08 | 19370 | -220 -1.12% | 19590 |
| 2025-05-07 | 19360 | -405 -2.05% | 19765 |
| 2025-05-06 | 19735 | -160 -0.80% | 19895 |
| 2025-04-30 | 19825 | -40 -0.20% | 19865 |
| 2025-04-29 | 19850 | -25 -0.13% | 19875 |
| 2025-04-28 | 19875 | -70 -0.35% | 19945 |
| 2025-04-25 | 20000 | +160 +0.81% | 19840 |
| 2025-04-24 | 19875 | +90 +0.45% | 19785 |
| 2025-04-23 | 19805 | +110 +0.56% | 19695 |
| 2025-04-22 | 19680 | +5 +0.03% | 19675 |
| 2025-04-21 | 19805 | +170 +0.87% | 19635 |
| 2025-04-18 | 19595 | -25 -0.13% | 19620 |
| 2025-04-17 | 19660 | +100 +0.51% | 19560 |
| 2025-04-16 | 19545 | -125 -0.64% | 19670 |
| 2025-04-15 | 19600 | -145 -0.73% | 19745 |
| 2025-04-14 | 19705 | +80 +0.41% | 19625 |
| 2025-04-11 | 19670 | -35 -0.18% | 19705 |
| 2025-04-10 | 19770 | +315 +1.62% | 19455 |
| 2025-04-09 | 19305 | -360 -1.83% | 19665 |
| 2025-04-08 | 19565 | -75 -0.38% | 19640 |
| 2025-04-07 | 19690 | -600 -2.96% | 20290 |
| 2025-04-03 | 20245 | -125 -0.61% | 20370 |
| 2025-04-02 | 20360 | -60 -0.29% | 20420 |
| 2025-04-01 | 20475 | -35 -0.17% | 20510 |
| 2025-03-31 | 20425 | -180 -0.87% | 20605 |
| 2025-03-28 | 20540 | -220 -1.06% | 20760 |
| 2025-03-27 | 20770 | +135 +0.65% | 20635 |
| 2025-03-26 | 20650 | +40 +0.19% | 20610 |
| 2025-03-25 | 20620 | 0 0.00% | 20620 |
| 2025-03-24 | 20660 | -125 -0.60% | 20785 |
| 2025-03-21 | 20700 | -75 -0.36% | 20775 |
| 2025-03-20 | 20775 | +115 +0.56% | 20660 |
| 2025-03-19 | 20710 | -15 -0.07% | 20725 |
| 2025-03-18 | 20730 | -155 -0.74% | 20885 |
| 2025-03-17 | 20830 | -95 -0.45% | 20925 |
| 2025-03-14 | 20915 | 0 0.00% | 20915 |
| 2025-03-13 | 20920 | 0 0.00% | 20920 |
| 2025-03-12 | 20935 | +190 +0.92% | 20745 |
| 2025-03-11 | 20825 | -25 -0.12% | 20850 |
| 2025-03-10 | 20885 | +25 +0.12% | 20860 |
| 2025-03-07 | 20795 | -10 -0.05% | 20805 |
| 2025-03-06 | 20825 | +235 +1.14% | 20590 |
| 2025-03-05 | 20620 | -25 -0.12% | 20645 |
| 2025-03-04 | 20620 | -15 -0.07% | 20635 |
| 2025-03-03 | 20645 | +25 +0.12% | 20620 |
| 2025-02-28 | 20630 | +85 +0.41% | 20545 |
| 2025-02-27 | 20600 | +25 +0.12% | 20575 |
| 2025-02-26 | 20580 | +75 +0.37% | 20505 |
| 2025-02-25 | 20495 | -180 -0.87% | 20675 |
| 2025-02-24 | 20655 | -180 -0.86% | 20835 |
| 2025-02-21 | 20785 | +40 +0.19% | 20745 |
| 2025-02-20 | 20785 | +135 +0.65% | 20650 |
| 2025-02-19 | 20660 | +70 +0.34% | 20590 |
| 2025-02-18 | 20620 | -45 -0.22% | 20665 |
| 2025-02-17 | 20615 | +5 +0.02% | 20610 |
| 2025-02-14 | 20715 | +155 +0.75% | 20560 |
| 2025-02-13 | 20560 | -25 -0.12% | 20585 |
| 2025-02-12 | 20570 | -105 -0.51% | 20675 |
| 2025-02-11 | 20675 | +170 +0.83% | 20505 |
| 2025-02-10 | 20545 | +50 +0.24% | 20495 |
| 2025-02-07 | 20610 | +375 +1.85% | 20235 |
| 2025-02-06 | 20340 | +75 +0.37% | 20265 |
| 2025-02-05 | 20215 | -30 -0.15% | 20245 |
| 2025-01-27 | 20245 | -30 -0.15% | 20275 |
| 2025-01-24 | 20400 | +215 +1.07% | 20185 |
| 2025-01-23 | 20130 | -190 -0.94% | 20320 |
| 2025-01-22 | 20320 | -110 -0.54% | 20430 |
| 2025-01-21 | 20410 | -40 -0.20% | 20450 |
| 2025-01-20 | 20390 | -50 -0.24% | 20440 |
| 2025-01-17 | 20465 | +160 +0.79% | 20305 |
| 2025-01-16 | 20305 | +140 +0.69% | 20165 |
| 2025-01-15 | 20185 | -100 -0.49% | 20285 |
| 2025-01-14 | 20300 | +60 +0.30% | 20240 |
| 2025-01-13 | 20250 | +160 +0.80% | 20090 |
| 2025-01-10 | 20175 | +365 +1.84% | 19810 |
| 2025-01-09 | 19945 | +175 +0.89% | 19770 |
| 2025-01-08 | 19740 | +45 +0.23% | 19695 |
| 2025-01-07 | 19715 | +5 +0.03% | 19710 |
| 2025-01-06 | 19615 | -310 -1.56% | 19925 |
| 2025-01-03 | 19870 | -45 -0.23% | 19915 |
| 2025-01-02 | 19955 | +135 +0.68% | 19820 |
| 2024-12-31 | 19810 | 0 0.00% | 19810 |
| 2024-12-30 | 19840 | +30 +0.15% | 19810 |
| 2024-12-27 | 19835 | -5 -0.03% | 19840 |
| 2024-12-26 | 19795 | -145 -0.73% | 19940 |
| 2024-12-25 | 19935 | +60 +0.30% | 19875 |
| 2024-12-24 | 19915 | -90 -0.45% | 20005 |
| 2024-12-23 | 19960 | -5 -0.03% | 19965 |
| 2024-12-20 | 20005 | +110 +0.55% | 19895 |
| 2024-12-19 | 19880 | -70 -0.35% | 19950 |
| 2024-12-18 | 19975 | -95 -0.47% | 20070 |
| 2024-12-17 | 19975 | -350 -1.72% | 20325 |
| 2024-12-16 | 20255 | -155 -0.76% | 20410 |
| 2024-12-13 | 20370 | -120 -0.59% | 20490 |
| 2024-12-12 | 20560 | +155 +0.76% | 20405 |
| 2024-12-11 | 20410 | -10 -0.05% | 20420 |
| 2024-12-10 | 20345 | -60 -0.29% | 20405 |
| 2024-12-09 | 20395 | -75 -0.37% | 20470 |
| 2024-12-06 | 20400 | -220 -1.07% | 20620 |
| 2024-12-05 | 20570 | +30 +0.15% | 20540 |
| 2024-12-04 | 20625 | +180 +0.88% | 20445 |
| 2024-12-03 | 20440 | -5 -0.02% | 20445 |
| 2024-12-02 | 20440 | +30 +0.15% | 20410 |
