最高价
21465
最低价
19170
均价
20,342.91
最新价
20785
近一年历史价格
| 日期 | 最新 | 涨跌 | 前收 |
|---|---|---|---|
| 2025-08-25 | 20775 | +90 +0.44% | 20685 |
| 2025-08-22 | 20645 | +10 +0.05% | 20635 |
| 2025-08-21 | 20620 | +100 +0.49% | 20520 |
| 2025-08-20 | 20570 | -20 -0.10% | 20590 |
| 2025-08-19 | 20560 | -50 -0.24% | 20610 |
| 2025-08-18 | 20615 | -125 -0.60% | 20740 |
| 2025-08-15 | 20760 | +55 +0.27% | 20705 |
| 2025-08-14 | 20710 | -85 -0.41% | 20795 |
| 2025-08-13 | 20785 | +125 +0.61% | 20660 |
| 2025-08-12 | 20735 | +60 +0.29% | 20675 |
| 2025-08-11 | 20700 | +30 +0.15% | 20670 |
| 2025-08-08 | 20690 | -75 -0.36% | 20765 |
| 2025-08-07 | 20750 | +150 +0.73% | 20600 |
| 2025-08-06 | 20645 | +150 +0.73% | 20495 |
| 2025-08-05 | 20555 | +100 +0.49% | 20455 |
| 2025-08-04 | 20520 | +45 +0.22% | 20475 |
| 2025-08-01 | 20505 | -65 -0.32% | 20570 |
| 2025-07-31 | 20515 | -105 -0.51% | 20620 |
| 2025-07-30 | 20630 | +5 +0.02% | 20625 |
| 2025-07-29 | 20605 | -45 -0.22% | 20650 |
| 2025-07-28 | 20610 | -140 -0.67% | 20750 |
| 2025-07-25 | 20755 | +20 +0.10% | 20735 |
| 2025-07-24 | 20755 | -90 -0.43% | 20845 |
| 2025-07-23 | 20785 | -75 -0.36% | 20860 |
| 2025-07-22 | 20900 | +155 +0.75% | 20745 |
| 2025-07-21 | 20840 | +335 +1.63% | 20505 |
| 2025-07-18 | 20515 | +90 +0.44% | 20425 |
| 2025-07-17 | 20420 | +20 +0.10% | 20400 |
| 2025-07-16 | 20425 | +60 +0.29% | 20365 |
| 2025-07-15 | 20395 | +15 +0.07% | 20380 |
| 2025-07-14 | 20380 | -280 -1.36% | 20660 |
| 2025-07-11 | 20635 | +25 +0.12% | 20610 |
| 2025-07-10 | 20635 | +180 +0.88% | 20455 |
| 2025-07-09 | 20455 | +20 +0.10% | 20435 |
| 2025-07-08 | 20470 | +45 +0.22% | 20425 |
| 2025-07-07 | 20355 | -230 -1.12% | 20585 |
| 2025-07-04 | 20570 | -50 -0.24% | 20620 |
| 2025-07-03 | 20620 | +30 +0.15% | 20590 |
| 2025-07-02 | 20565 | +90 +0.44% | 20475 |
| 2025-07-01 | 20545 | +90 +0.44% | 20455 |
| 2025-06-30 | 20490 | +5 +0.02% | 20485 |
| 2025-06-27 | 20480 | +175 +0.86% | 20305 |
| 2025-06-26 | 20350 | +120 +0.59% | 20230 |
| 2025-06-25 | 20295 | +45 +0.22% | 20250 |
| 2025-06-24 | 20230 | -80 -0.39% | 20310 |
| 2025-06-23 | 20280 | -30 -0.15% | 20310 |
| 2025-06-20 | 20270 | -75 -0.37% | 20345 |
| 2025-06-19 | 20340 | 0 0.00% | 20340 |
| 2025-06-18 | 20375 | +250 +1.24% | 20125 |
| 2025-06-17 | 20160 | +130 +0.65% | 20030 |
| 2025-06-16 | 20110 | +20 +0.10% | 20090 |
| 2025-06-13 | 20050 | -90 -0.45% | 20140 |
| 2025-06-12 | 20175 | +185 +0.93% | 19990 |
| 2025-06-11 | 20045 | +210 +1.06% | 19835 |
| 2025-06-10 | 19825 | -30 -0.15% | 19855 |
| 2025-06-09 | 19870 | -50 -0.25% | 19920 |
| 2025-06-06 | 19915 | +20 +0.10% | 19895 |
| 2025-06-05 | 19885 | +15 +0.08% | 19870 |
| 2025-06-04 | 19915 | +115 +0.58% | 19800 |
| 2025-06-03 | 19745 | -190 -0.95% | 19935 |
| 2025-05-30 | 19925 | -90 -0.45% | 20015 |
| 2025-05-29 | 20060 | +30 +0.15% | 20030 |
| 2025-05-28 | 19990 | +60 +0.30% | 19930 |
| 2025-05-27 | 19930 | -115 -0.57% | 20045 |
| 2025-05-26 | 20030 | -15 -0.07% | 20045 |
| 2025-05-23 | 20055 | -45 -0.22% | 20100 |
| 2025-05-22 | 20095 | +5 +0.02% | 20090 |
| 2025-05-21 | 20105 | +130 +0.65% | 19975 |
| 2025-05-20 | 19990 | -70 -0.35% | 20060 |
| 2025-05-19 | 20030 | -15 -0.07% | 20045 |
| 2025-05-16 | 20020 | -120 -0.60% | 20140 |
| 2025-05-15 | 20085 | +25 +0.12% | 20060 |
| 2025-05-14 | 20180 | +300 +1.51% | 19880 |
| 2025-05-13 | 19890 | +245 +1.25% | 19645 |
| 2025-05-12 | 19770 | +330 +1.70% | 19440 |
| 2025-05-09 | 19430 | +100 +0.52% | 19330 |
| 2025-05-08 | 19360 | -115 -0.59% | 19475 |
| 2025-05-07 | 19350 | -370 -1.88% | 19720 |
| 2025-05-06 | 19640 | -190 -0.96% | 19830 |
| 2025-04-30 | 19755 | -40 -0.20% | 19795 |
| 2025-04-29 | 19810 | -15 -0.08% | 19825 |
| 2025-04-28 | 19820 | -20 -0.10% | 19840 |
| 2025-04-25 | 19895 | +125 +0.63% | 19770 |
| 2025-04-24 | 19800 | +115 +0.58% | 19685 |
| 2025-04-23 | 19730 | +105 +0.54% | 19625 |
| 2025-04-22 | 19610 | -45 -0.23% | 19655 |
| 2025-04-21 | 19750 | +165 +0.84% | 19585 |
| 2025-04-18 | 19575 | +5 +0.03% | 19570 |
| 2025-04-17 | 19560 | +45 +0.23% | 19515 |
| 2025-04-16 | 19500 | -75 -0.38% | 19575 |
| 2025-04-15 | 19555 | -100 -0.51% | 19655 |
| 2025-04-14 | 19645 | +75 +0.38% | 19570 |
| 2025-04-11 | 19580 | +10 +0.05% | 19570 |
| 2025-04-10 | 19690 | +365 +1.89% | 19325 |
| 2025-04-09 | 19205 | -375 -1.92% | 19580 |
| 2025-04-08 | 19485 | 0 0.00% | 19485 |
| 2025-04-07 | 19595 | -740 -3.64% | 20335 |
| 2025-04-03 | 20290 | -85 -0.42% | 20375 |
| 2025-04-02 | 20365 | -75 -0.37% | 20440 |
| 2025-04-01 | 20480 | -20 -0.10% | 20500 |
| 2025-03-31 | 20440 | -170 -0.82% | 20610 |
| 2025-03-28 | 20600 | -220 -1.06% | 20820 |
| 2025-03-27 | 20805 | +85 +0.41% | 20720 |
| 2025-03-26 | 20730 | +70 +0.34% | 20660 |
| 2025-03-25 | 20710 | +30 +0.15% | 20680 |
| 2025-03-24 | 20725 | -30 -0.14% | 20755 |
| 2025-03-21 | 20690 | -140 -0.67% | 20830 |
| 2025-03-20 | 20835 | +140 +0.68% | 20695 |
| 2025-03-19 | 20700 | -105 -0.50% | 20805 |
| 2025-03-18 | 20750 | -160 -0.77% | 20910 |
| 2025-03-17 | 20940 | -10 -0.05% | 20950 |
| 2025-03-14 | 20975 | +35 +0.17% | 20940 |
| 2025-03-13 | 20935 | +5 +0.02% | 20930 |
| 2025-03-12 | 20945 | +225 +1.09% | 20720 |
| 2025-03-11 | 20835 | -55 -0.26% | 20890 |
| 2025-03-10 | 20885 | -10 -0.05% | 20895 |
| 2025-03-07 | 20845 | +20 +0.10% | 20825 |
| 2025-03-06 | 20875 | +240 +1.16% | 20635 |
| 2025-03-05 | 20650 | -65 -0.31% | 20715 |
| 2025-03-04 | 20650 | +10 +0.05% | 20640 |
| 2025-03-03 | 20700 | +10 +0.05% | 20690 |
| 2025-02-28 | 20665 | +85 +0.41% | 20580 |
| 2025-02-27 | 20670 | -10 -0.05% | 20680 |
| 2025-02-26 | 20700 | +100 +0.49% | 20600 |
| 2025-02-25 | 20605 | -145 -0.70% | 20750 |
| 2025-02-24 | 20745 | -110 -0.53% | 20855 |
| 2025-02-21 | 20855 | +55 +0.26% | 20800 |
| 2025-02-20 | 20840 | +165 +0.80% | 20675 |
| 2025-02-19 | 20700 | +85 +0.41% | 20615 |
| 2025-02-18 | 20660 | -40 -0.19% | 20700 |
| 2025-02-17 | 20640 | -30 -0.15% | 20670 |
| 2025-02-14 | 20725 | +170 +0.83% | 20555 |
| 2025-02-13 | 20560 | -65 -0.32% | 20625 |
| 2025-02-12 | 20615 | -95 -0.46% | 20710 |
| 2025-02-11 | 20710 | +145 +0.71% | 20565 |
| 2025-02-10 | 20585 | +15 +0.07% | 20570 |
| 2025-02-07 | 20635 | +330 +1.63% | 20305 |
| 2025-02-06 | 20350 | +75 +0.37% | 20275 |
| 2025-02-05 | 20300 | -25 -0.12% | 20325 |
| 2025-01-27 | 20340 | +35 +0.17% | 20305 |
| 2025-01-24 | 20440 | +200 +0.99% | 20240 |
| 2025-01-23 | 20195 | -145 -0.71% | 20340 |
| 2025-01-22 | 20385 | -75 -0.37% | 20460 |
| 2025-01-21 | 20445 | -25 -0.12% | 20470 |
| 2025-01-20 | 20435 | -25 -0.12% | 20460 |
| 2025-01-17 | 20440 | +110 +0.54% | 20330 |
| 2025-01-16 | 20310 | +120 +0.59% | 20190 |
| 2025-01-15 | 20170 | -110 -0.54% | 20280 |
| 2025-01-14 | 20315 | +15 +0.07% | 20300 |
| 2025-01-13 | 20280 | +100 +0.50% | 20180 |
| 2025-01-10 | 20225 | +340 +1.71% | 19885 |
| 2025-01-09 | 20050 | +130 +0.65% | 19920 |
| 2025-01-08 | 19870 | +10 +0.05% | 19860 |
| 2025-01-07 | 19880 | +55 +0.28% | 19825 |
| 2025-01-06 | 19800 | -205 -1.02% | 20005 |
| 2025-01-03 | 19950 | -50 -0.25% | 20000 |
| 2025-01-02 | 20035 | +120 +0.60% | 19915 |
| 2024-12-31 | 19880 | -30 -0.15% | 19910 |
| 2024-12-30 | 19920 | +45 +0.23% | 19875 |
| 2024-12-27 | 19900 | -15 -0.08% | 19915 |
| 2024-12-26 | 19870 | -150 -0.75% | 20020 |
| 2024-12-25 | 20045 | +35 +0.17% | 20010 |
| 2024-12-24 | 20045 | -75 -0.37% | 20120 |
| 2024-12-23 | 20100 | +5 +0.02% | 20095 |
| 2024-12-20 | 20180 | +135 +0.67% | 20045 |
| 2024-12-19 | 20060 | -30 -0.15% | 20090 |
| 2024-12-18 | 20120 | -140 -0.69% | 20260 |
| 2024-12-17 | 20115 | -295 -1.45% | 20410 |
| 2024-12-16 | 20400 | -15 -0.07% | 20415 |
| 2024-12-13 | 20450 | -115 -0.56% | 20565 |
| 2024-12-12 | 20605 | +160 +0.78% | 20445 |
| 2024-12-11 | 20425 | -70 -0.34% | 20495 |
| 2024-12-10 | 20420 | -30 -0.15% | 20450 |
| 2024-12-09 | 20450 | -65 -0.32% | 20515 |
| 2024-12-06 | 20420 | -230 -1.11% | 20650 |
| 2024-12-05 | 20620 | +50 +0.24% | 20570 |
| 2024-12-04 | 20680 | +175 +0.85% | 20505 |
| 2024-12-03 | 20535 | +70 +0.34% | 20465 |
| 2024-12-02 | 20450 | +10 +0.05% | 20440 |
| 2024-11-29 | 20520 | +85 +0.42% | 20435 |
| 2024-11-28 | 20335 | -255 -1.24% | 20590 |
| 2024-11-27 | 20600 | -45 -0.22% | 20645 |
| 2024-11-26 | 20585 | 0 0.00% | 20585 |
| 2024-11-25 | 20680 | +80 +0.39% | 20600 |
| 2024-11-22 | 20470 | -260 -1.25% | 20730 |
| 2024-11-21 | 20730 | +35 +0.17% | 20695 |
| 2024-11-20 | 20760 | +215 +1.05% | 20545 |
| 2024-11-19 | 20620 | +70 +0.34% | 20550 |
| 2024-11-18 | 20545 | -245 -1.18% | 20790 |
| 2024-11-15 | 20805 | +135 +0.65% | 20670 |
| 2024-11-14 | 20640 | -100 -0.48% | 20740 |
| 2024-11-13 | 20775 | -125 -0.60% | 20900 |
| 2024-11-12 | 20840 | -405 -1.91% | 21245 |
| 2024-11-11 | 21160 | -210 -0.98% | 21370 |
| 2024-11-08 | 21465 | +535 +2.56% | 20930 |
| 2024-11-07 | 21140 | +230 +1.10% | 20910 |
| 2024-11-06 | 20855 | +20 +0.10% | 20835 |
| 2024-11-05 | 20840 | +40 +0.19% | 20800 |
| 2024-11-04 | 20800 | -55 -0.26% | 20855 |
| 2024-11-01 | 20850 | +25 +0.12% | 20825 |
| 2024-10-31 | 20780 | -165 -0.79% | 20945 |
| 2024-10-30 | 20930 | -10 -0.05% | 20940 |
| 2024-10-29 | 20920 | -140 -0.66% | 21060 |
| 2024-10-28 | 21060 | +135 +0.65% | 20925 |
| 2024-10-25 | 20890 | -195 -0.92% | 21085 |
| 2024-10-24 | 21200 | +185 +0.88% | 21015 |
| 2024-10-23 | 21040 | +155 +0.74% | 20885 |
| 2024-10-22 | 20945 | +20 +0.10% | 20925 |
| 2024-10-21 | 21025 | +275 +1.33% | 20750 |
| 2024-10-18 | 20800 | +10 +0.05% | 20790 |
| 2024-10-17 | 20690 | -110 -0.53% | 20800 |
| 2024-10-16 | 20800 | +40 +0.19% | 20760 |
| 2024-10-15 | 20720 | -215 -1.03% | 20935 |
| 2024-10-14 | 20950 | +130 +0.62% | 20820 |
| 2024-10-11 | 20825 | +155 +0.75% | 20670 |
| 2024-10-10 | 20650 | -25 -0.12% | 20675 |
| 2024-10-09 | 20625 | -145 -0.70% | 20770 |
| 2024-10-08 | 20720 | +130 +0.63% | 20590 |
| 2024-09-30 | 20625 | +175 +0.86% | 20450 |
| 2024-09-27 | 20590 | +380 +1.88% | 20210 |
| 2024-09-26 | 20195 | -125 -0.62% | 20320 |
| 2024-09-25 | 20170 | +165 +0.82% | 20005 |
| 2024-09-24 | 20150 | +165 +0.83% | 19985 |
| 2024-09-23 | 19930 | -280 -1.39% | 20210 |
| 2024-09-20 | 20185 | +5 +0.02% | 20180 |
| 2024-09-18 | 19765 | +50 +0.25% | 19715 |
| 2024-09-16 | 19710 | +150 +0.77% | 19560 |
| 2024-09-13 | 19680 | +120 +0.61% | 19560 |
| 2024-09-12 | 19665 | +370 +1.92% | 19295 |
| 2024-09-11 | 19400 | +75 +0.39% | 19325 |
| 2024-09-10 | 19340 | +215 +1.12% | 19125 |
| 2024-09-09 | 19190 | -45 -0.23% | 19235 |
| 2024-09-06 | 19290 | -10 -0.05% | 19300 |
| 2024-09-05 | 19170 | -205 -1.06% | 19375 |
| 2024-09-04 | 19320 | -195 -1.00% | 19515 |
| 2024-09-03 | 19450 | -125 -0.64% | 19575 |
| 2024-09-02 | 19505 | -200 -1.01% | 19705 |
| 2024-08-30 | 19820 | +115 +0.58% | 19705 |
| 2024-08-29 | 19665 | -245 -1.23% | 19910 |
| 2024-08-28 | 19860 | +10 +0.05% | 19850 |
| 2024-08-27 | 19855 | -5 -0.03% | 19860 |
| 2024-08-26 | 19880 | +100 +0.51% | 19780 |
