最高价
21560
最低价
19330
均价
20,332.24
最新价
20675
近一年历史价格
| 日期 | 最新 | 涨跌 | 前收 |
|---|---|---|---|
| 2025-08-25 | 20740 | +115 +0.56% | 20625 |
| 2025-08-22 | 20600 | +5 +0.02% | 20595 |
| 2025-08-21 | 20575 | +90 +0.44% | 20485 |
| 2025-08-20 | 20540 | -10 -0.05% | 20550 |
| 2025-08-19 | 20555 | -5 -0.02% | 20560 |
| 2025-08-18 | 20560 | -90 -0.44% | 20650 |
| 2025-08-15 | 20675 | +55 +0.27% | 20620 |
| 2025-08-14 | 20615 | -115 -0.55% | 20730 |
| 2025-08-13 | 20725 | +115 +0.56% | 20610 |
| 2025-08-12 | 20660 | +45 +0.22% | 20615 |
| 2025-08-11 | 20645 | +85 +0.41% | 20560 |
| 2025-08-08 | 20570 | -70 -0.34% | 20640 |
| 2025-08-07 | 20650 | +170 +0.83% | 20480 |
| 2025-08-06 | 20525 | +155 +0.76% | 20370 |
| 2025-08-05 | 20440 | +80 +0.39% | 20360 |
| 2025-08-04 | 20400 | 0 0.00% | 20400 |
| 2025-08-01 | 20375 | -110 -0.54% | 20485 |
| 2025-07-31 | 20430 | -100 -0.49% | 20530 |
| 2025-07-30 | 20520 | +30 +0.15% | 20490 |
| 2025-07-29 | 20495 | -15 -0.07% | 20510 |
| 2025-07-28 | 20495 | -125 -0.61% | 20620 |
| 2025-07-25 | 20650 | +45 +0.22% | 20605 |
| 2025-07-24 | 20640 | -10 -0.05% | 20650 |
| 2025-07-23 | 20620 | -25 -0.12% | 20645 |
| 2025-07-22 | 20720 | +150 +0.73% | 20570 |
| 2025-07-21 | 20640 | +345 +1.70% | 20295 |
| 2025-07-18 | 20325 | +70 +0.35% | 20255 |
| 2025-07-17 | 20265 | +25 +0.12% | 20240 |
| 2025-07-16 | 20235 | +15 +0.07% | 20220 |
| 2025-07-15 | 20235 | +60 +0.30% | 20175 |
| 2025-07-14 | 20190 | -165 -0.81% | 20355 |
| 2025-07-11 | 20330 | -5 -0.02% | 20335 |
| 2025-07-10 | 20365 | +185 +0.92% | 20180 |
| 2025-07-09 | 20180 | +20 +0.10% | 20160 |
| 2025-07-08 | 20170 | +75 +0.37% | 20095 |
| 2025-07-07 | 20055 | -225 -1.11% | 20280 |
| 2025-07-04 | 20260 | -75 -0.37% | 20335 |
| 2025-07-03 | 20350 | +100 +0.49% | 20250 |
| 2025-07-02 | 20210 | +110 +0.55% | 20100 |
| 2025-07-01 | 20170 | +120 +0.60% | 20050 |
| 2025-06-30 | 20120 | +50 +0.25% | 20070 |
| 2025-06-27 | 20095 | +160 +0.80% | 19935 |
| 2025-06-26 | 19980 | +85 +0.43% | 19895 |
| 2025-06-25 | 19925 | 0 0.00% | 19925 |
| 2025-06-24 | 19900 | -30 -0.15% | 19930 |
| 2025-06-23 | 19945 | -35 -0.18% | 19980 |
| 2025-06-20 | 19935 | -10 -0.05% | 19945 |
| 2025-06-19 | 19970 | -20 -0.10% | 19990 |
| 2025-06-18 | 19980 | +90 +0.45% | 19890 |
| 2025-06-17 | 19920 | +115 +0.58% | 19805 |
| 2025-06-16 | 19905 | +85 +0.43% | 19820 |
| 2025-06-13 | 19820 | -155 -0.78% | 19975 |
| 2025-06-12 | 19995 | +95 +0.48% | 19900 |
| 2025-06-11 | 19920 | +145 +0.73% | 19775 |
| 2025-06-10 | 19735 | -70 -0.35% | 19805 |
| 2025-06-09 | 19810 | -65 -0.33% | 19875 |
| 2025-06-06 | 19880 | +25 +0.13% | 19855 |
| 2025-06-05 | 19825 | +5 +0.03% | 19820 |
| 2025-06-04 | 19920 | +100 +0.50% | 19820 |
| 2025-06-03 | 19725 | -165 -0.83% | 19890 |
| 2025-05-30 | 19870 | -90 -0.45% | 19960 |
| 2025-05-29 | 20025 | +50 +0.25% | 19975 |
| 2025-05-28 | 19970 | +70 +0.35% | 19900 |
| 2025-05-27 | 19865 | -125 -0.63% | 19990 |
| 2025-05-26 | 20005 | -20 -0.10% | 20025 |
| 2025-05-23 | 20060 | -15 -0.07% | 20075 |
| 2025-05-22 | 20100 | +35 +0.17% | 20065 |
| 2025-05-21 | 20085 | +110 +0.55% | 19975 |
| 2025-05-20 | 19985 | -60 -0.30% | 20045 |
| 2025-05-19 | 20010 | +5 +0.02% | 20005 |
| 2025-05-16 | 20200 | +5 +0.02% | 20195 |
| 2025-05-15 | 20200 | +5 +0.02% | 20195 |
| 2025-05-14 | 20290 | +280 +1.40% | 20010 |
| 2025-05-13 | 20020 | +220 +1.11% | 19800 |
| 2025-05-12 | 19915 | +295 +1.50% | 19620 |
| 2025-05-09 | 19620 | +65 +0.33% | 19555 |
| 2025-05-08 | 19535 | -145 -0.74% | 19680 |
| 2025-05-07 | 19525 | -385 -1.93% | 19910 |
| 2025-05-06 | 19845 | -205 -1.02% | 20050 |
| 2025-04-30 | 19975 | -15 -0.08% | 19990 |
| 2025-04-29 | 20005 | +20 +0.10% | 19985 |
| 2025-04-28 | 20015 | -10 -0.05% | 20025 |
| 2025-04-25 | 20085 | +115 +0.58% | 19970 |
| 2025-04-24 | 19970 | +75 +0.38% | 19895 |
| 2025-04-23 | 19920 | +85 +0.43% | 19835 |
| 2025-04-22 | 19835 | -35 -0.18% | 19870 |
| 2025-04-21 | 19945 | +160 +0.81% | 19785 |
| 2025-04-18 | 19785 | +55 +0.28% | 19730 |
| 2025-04-17 | 19735 | +85 +0.43% | 19650 |
| 2025-04-16 | 19615 | -75 -0.38% | 19690 |
| 2025-04-15 | 19675 | -90 -0.46% | 19765 |
| 2025-04-14 | 19750 | +75 +0.38% | 19675 |
| 2025-04-11 | 19695 | +80 +0.41% | 19615 |
| 2025-04-10 | 19800 | +355 +1.83% | 19445 |
| 2025-04-09 | 19330 | -410 -2.08% | 19740 |
| 2025-04-08 | 19635 | +90 +0.46% | 19545 |
| 2025-04-07 | 19690 | -745 -3.65% | 20435 |
| 2025-04-03 | 20410 | -30 -0.15% | 20440 |
| 2025-04-02 | 20435 | -50 -0.24% | 20485 |
| 2025-04-01 | 20535 | 0 0.00% | 20535 |
| 2025-03-31 | 20485 | -125 -0.61% | 20610 |
| 2025-03-28 | 20580 | -200 -0.96% | 20780 |
| 2025-03-27 | 20815 | +115 +0.56% | 20700 |
| 2025-03-26 | 20710 | +45 +0.22% | 20665 |
| 2025-03-25 | 20710 | +10 +0.05% | 20700 |
| 2025-03-24 | 20755 | -40 -0.19% | 20795 |
| 2025-03-21 | 20705 | -130 -0.62% | 20835 |
| 2025-03-20 | 20895 | +230 +1.11% | 20665 |
| 2025-03-19 | 20700 | -135 -0.65% | 20835 |
| 2025-03-18 | 20730 | -180 -0.86% | 20910 |
| 2025-03-17 | 20925 | -55 -0.26% | 20980 |
| 2025-03-14 | 20995 | +10 +0.05% | 20985 |
| 2025-03-13 | 20970 | +5 +0.02% | 20965 |
| 2025-03-12 | 20995 | +205 +0.99% | 20790 |
| 2025-03-11 | 20840 | -60 -0.29% | 20900 |
| 2025-03-10 | 20930 | +20 +0.10% | 20910 |
| 2025-03-07 | 20855 | +15 +0.07% | 20840 |
| 2025-03-06 | 20870 | +245 +1.19% | 20625 |
| 2025-03-05 | 20645 | -50 -0.24% | 20695 |
| 2025-03-04 | 20655 | -10 -0.05% | 20665 |
| 2025-03-03 | 20695 | +15 +0.07% | 20680 |
| 2025-02-28 | 20665 | +60 +0.29% | 20605 |
| 2025-02-27 | 20660 | +10 +0.05% | 20650 |
| 2025-02-26 | 20650 | +70 +0.34% | 20580 |
| 2025-02-25 | 20575 | -190 -0.92% | 20765 |
| 2025-02-24 | 20730 | -175 -0.84% | 20905 |
| 2025-02-21 | 20870 | +50 +0.24% | 20820 |
| 2025-02-20 | 20860 | +140 +0.68% | 20720 |
| 2025-02-19 | 20730 | +70 +0.34% | 20660 |
| 2025-02-18 | 20685 | -45 -0.22% | 20730 |
| 2025-02-17 | 20675 | +10 +0.05% | 20665 |
| 2025-02-14 | 20765 | +150 +0.73% | 20615 |
| 2025-02-13 | 20605 | -25 -0.12% | 20630 |
| 2025-02-12 | 20620 | -115 -0.55% | 20735 |
| 2025-02-11 | 20735 | +170 +0.83% | 20565 |
| 2025-02-10 | 20605 | +35 +0.17% | 20570 |
| 2025-02-07 | 20655 | +360 +1.77% | 20295 |
| 2025-02-06 | 20395 | +55 +0.27% | 20340 |
| 2025-02-05 | 20300 | -5 -0.02% | 20305 |
| 2025-01-27 | 20310 | -20 -0.10% | 20330 |
| 2025-01-24 | 20455 | +215 +1.06% | 20240 |
| 2025-01-23 | 20190 | -185 -0.91% | 20375 |
| 2025-01-22 | 20370 | -110 -0.54% | 20480 |
| 2025-01-21 | 20465 | -20 -0.10% | 20485 |
| 2025-01-20 | 20430 | -40 -0.20% | 20470 |
| 2025-01-17 | 20465 | +110 +0.54% | 20355 |
| 2025-01-16 | 20325 | +125 +0.62% | 20200 |
| 2025-01-15 | 20240 | -90 -0.44% | 20330 |
| 2025-01-14 | 20350 | +55 +0.27% | 20295 |
| 2025-01-13 | 20305 | +155 +0.77% | 20150 |
| 2025-01-10 | 20215 | +325 +1.63% | 19890 |
| 2025-01-09 | 20005 | +160 +0.81% | 19845 |
| 2025-01-08 | 19820 | +50 +0.25% | 19770 |
| 2025-01-07 | 19790 | +10 +0.05% | 19780 |
| 2025-01-06 | 19685 | -300 -1.50% | 19985 |
| 2025-01-03 | 19935 | -35 -0.18% | 19970 |
| 2025-01-02 | 20010 | +130 +0.65% | 19880 |
| 2024-12-31 | 19865 | -15 -0.08% | 19880 |
| 2024-12-30 | 19895 | +25 +0.13% | 19870 |
| 2024-12-27 | 19900 | -5 -0.03% | 19905 |
| 2024-12-26 | 19845 | -160 -0.80% | 20005 |
| 2024-12-25 | 19995 | +55 +0.28% | 19940 |
| 2024-12-24 | 19970 | -90 -0.45% | 20060 |
| 2024-12-23 | 20025 | +10 +0.05% | 20015 |
| 2024-12-20 | 20070 | +120 +0.60% | 19950 |
| 2024-12-19 | 19945 | -55 -0.28% | 20000 |
| 2024-12-18 | 20015 | -135 -0.67% | 20150 |
| 2024-12-17 | 20035 | -310 -1.52% | 20345 |
| 2024-12-16 | 20310 | -120 -0.59% | 20430 |
| 2024-12-13 | 20385 | -120 -0.59% | 20505 |
| 2024-12-12 | 20585 | +145 +0.71% | 20440 |
| 2024-12-11 | 20445 | -20 -0.10% | 20465 |
| 2024-12-10 | 20400 | -45 -0.22% | 20445 |
| 2024-12-09 | 20450 | -100 -0.49% | 20550 |
| 2024-12-06 | 20445 | -225 -1.09% | 20670 |
| 2024-12-05 | 20575 | +15 +0.07% | 20560 |
| 2024-12-04 | 20640 | +165 +0.81% | 20475 |
| 2024-12-03 | 20485 | +20 +0.10% | 20465 |
| 2024-12-02 | 20470 | +50 +0.24% | 20420 |
| 2024-11-29 | 20490 | +55 +0.27% | 20435 |
| 2024-11-28 | 20315 | -285 -1.38% | 20600 |
| 2024-11-27 | 20620 | -55 -0.27% | 20675 |
| 2024-11-26 | 20625 | +35 +0.17% | 20590 |
| 2024-11-25 | 20690 | +125 +0.61% | 20565 |
| 2024-11-22 | 20475 | -245 -1.18% | 20720 |
| 2024-11-21 | 20730 | +10 +0.05% | 20720 |
| 2024-11-20 | 20795 | +305 +1.49% | 20490 |
| 2024-11-19 | 20630 | +50 +0.24% | 20580 |
| 2024-11-18 | 20520 | -245 -1.18% | 20765 |
| 2024-11-15 | 20790 | +125 +0.60% | 20665 |
| 2024-11-14 | 20610 | -170 -0.82% | 20780 |
| 2024-11-13 | 20760 | -260 -1.24% | 21020 |
| 2024-11-12 | 20825 | -475 -2.23% | 21300 |
| 2024-11-11 | 21270 | -215 -1.00% | 21485 |
| 2024-11-08 | 21560 | +570 +2.72% | 20990 |
| 2024-11-07 | 21255 | +305 +1.46% | 20950 |
| 2024-11-06 | 20890 | +30 +0.14% | 20860 |
| 2024-11-05 | 20900 | +110 +0.53% | 20790 |
| 2024-11-04 | 20840 | -25 -0.12% | 20865 |
| 2024-11-01 | 20815 | +5 +0.02% | 20810 |
| 2024-10-31 | 20825 | -45 -0.22% | 20870 |
| 2024-10-30 | 20915 | +10 +0.05% | 20905 |
| 2024-10-29 | 20915 | -115 -0.55% | 21030 |
| 2024-10-28 | 21040 | +125 +0.60% | 20915 |
| 2024-10-25 | 20915 | -175 -0.83% | 21090 |
| 2024-10-24 | 21140 | +150 +0.71% | 20990 |
| 2024-10-23 | 20940 | +70 +0.34% | 20870 |
| 2024-10-22 | 20895 | -20 -0.10% | 20915 |
| 2024-10-21 | 20990 | +285 +1.38% | 20705 |
| 2024-10-18 | 20760 | -70 -0.34% | 20830 |
| 2024-10-17 | 20670 | -110 -0.53% | 20780 |
| 2024-10-16 | 20785 | +25 +0.12% | 20760 |
| 2024-10-15 | 20685 | -250 -1.19% | 20935 |
| 2024-10-14 | 20950 | +150 +0.72% | 20800 |
| 2024-10-11 | 20875 | +295 +1.43% | 20580 |
| 2024-10-10 | 20675 | +35 +0.17% | 20640 |
| 2024-10-09 | 20590 | -195 -0.94% | 20785 |
| 2024-10-08 | 20670 | +50 +0.24% | 20620 |
| 2024-09-30 | 20605 | +150 +0.73% | 20455 |
| 2024-09-27 | 20520 | +325 +1.61% | 20195 |
| 2024-09-26 | 20265 | -5 -0.02% | 20270 |
| 2024-09-25 | 20130 | +105 +0.52% | 20025 |
| 2024-09-24 | 20105 | +160 +0.80% | 19945 |
| 2024-09-23 | 19860 | -270 -1.34% | 20130 |
| 2024-09-20 | 20135 | +35 +0.17% | 20100 |
| 2024-09-19 | 20220 | +190 +0.95% | 20030 |
| 2024-09-18 | 20035 | +175 +0.88% | 19860 |
| 2024-09-16 | 19875 | +165 +0.84% | 19710 |
| 2024-09-13 | 19875 | +165 +0.84% | 19710 |
| 2024-09-12 | 19795 | +315 +1.62% | 19480 |
| 2024-09-11 | 19615 | +95 +0.49% | 19520 |
| 2024-09-10 | 19545 | +110 +0.57% | 19435 |
| 2024-09-09 | 19480 | -65 -0.33% | 19545 |
| 2024-09-06 | 19570 | -55 -0.28% | 19625 |
| 2024-09-05 | 19500 | -195 -0.99% | 19695 |
| 2024-09-04 | 19655 | -170 -0.86% | 19825 |
| 2024-09-03 | 19780 | -145 -0.73% | 19925 |
| 2024-09-02 | 19815 | -235 -1.17% | 20050 |
| 2024-08-30 | 20135 | +65 +0.32% | 20070 |
| 2024-08-29 | 20040 | -185 -0.91% | 20225 |
| 2024-08-28 | 20185 | +45 +0.22% | 20140 |
| 2024-08-27 | 20165 | +45 +0.22% | 20120 |
| 2024-08-26 | 20165 | +125 +0.62% | 20040 |
