最高价
21345
最低价
19200
均价
20,318.43
最新价
20770
近一年历史价格
| 日期 | 最新 | 涨跌 | 前收 |
|---|---|---|---|
| 2025-08-25 | 20760 | +90 +0.44% | 20670 |
| 2025-08-22 | 20630 | +30 +0.15% | 20600 |
| 2025-08-21 | 20585 | +95 +0.46% | 20490 |
| 2025-08-20 | 20540 | -35 -0.17% | 20575 |
| 2025-08-19 | 20545 | -40 -0.19% | 20585 |
| 2025-08-18 | 20595 | -130 -0.63% | 20725 |
| 2025-08-15 | 20750 | +65 +0.31% | 20685 |
| 2025-08-14 | 20690 | -85 -0.41% | 20775 |
| 2025-08-13 | 20760 | +115 +0.56% | 20645 |
| 2025-08-12 | 20710 | +55 +0.27% | 20655 |
| 2025-08-11 | 20680 | +45 +0.22% | 20635 |
| 2025-08-08 | 20650 | -75 -0.36% | 20725 |
| 2025-08-07 | 20715 | +145 +0.70% | 20570 |
| 2025-08-06 | 20610 | +150 +0.73% | 20460 |
| 2025-08-05 | 20530 | +115 +0.56% | 20415 |
| 2025-08-04 | 20480 | +35 +0.17% | 20445 |
| 2025-08-01 | 20460 | -90 -0.44% | 20550 |
| 2025-07-31 | 20500 | -100 -0.49% | 20600 |
| 2025-07-30 | 20610 | +20 +0.10% | 20590 |
| 2025-07-29 | 20590 | -25 -0.12% | 20615 |
| 2025-07-28 | 20585 | -130 -0.63% | 20715 |
| 2025-07-25 | 20715 | +15 +0.07% | 20700 |
| 2025-07-24 | 20720 | -60 -0.29% | 20780 |
| 2025-07-23 | 20750 | -45 -0.22% | 20795 |
| 2025-07-22 | 20835 | +140 +0.68% | 20695 |
| 2025-07-21 | 20780 | +345 +1.69% | 20435 |
| 2025-07-18 | 20445 | +80 +0.39% | 20365 |
| 2025-07-17 | 20360 | +15 +0.07% | 20345 |
| 2025-07-16 | 20360 | +50 +0.25% | 20310 |
| 2025-07-15 | 20335 | +20 +0.10% | 20315 |
| 2025-07-14 | 20330 | -235 -1.14% | 20565 |
| 2025-07-11 | 20525 | +10 +0.05% | 20515 |
| 2025-07-10 | 20540 | +160 +0.79% | 20380 |
| 2025-07-09 | 20380 | +20 +0.10% | 20360 |
| 2025-07-08 | 20395 | +60 +0.30% | 20335 |
| 2025-07-07 | 20270 | -240 -1.17% | 20510 |
| 2025-07-04 | 20490 | -40 -0.19% | 20530 |
| 2025-07-03 | 20545 | +55 +0.27% | 20490 |
| 2025-07-02 | 20460 | +95 +0.47% | 20365 |
| 2025-07-01 | 20430 | +70 +0.34% | 20360 |
| 2025-06-30 | 20395 | -5 -0.02% | 20400 |
| 2025-06-27 | 20380 | +170 +0.84% | 20210 |
| 2025-06-26 | 20255 | +110 +0.55% | 20145 |
| 2025-06-25 | 20205 | +55 +0.27% | 20150 |
| 2025-06-24 | 20145 | -70 -0.35% | 20215 |
| 2025-06-23 | 20180 | -40 -0.20% | 20220 |
| 2025-06-20 | 20170 | -60 -0.30% | 20230 |
| 2025-06-19 | 20215 | -20 -0.10% | 20235 |
| 2025-06-18 | 20250 | +220 +1.10% | 20030 |
| 2025-06-17 | 20065 | +135 +0.68% | 19930 |
| 2025-06-16 | 20015 | +25 +0.13% | 19990 |
| 2025-06-13 | 19950 | -105 -0.52% | 20055 |
| 2025-06-12 | 20095 | +170 +0.85% | 19925 |
| 2025-06-11 | 19980 | +190 +0.96% | 19790 |
| 2025-06-10 | 19770 | -55 -0.28% | 19825 |
| 2025-06-09 | 19825 | -50 -0.25% | 19875 |
| 2025-06-06 | 19880 | +25 +0.13% | 19855 |
| 2025-06-05 | 19840 | +10 +0.05% | 19830 |
| 2025-06-04 | 19875 | +120 +0.61% | 19755 |
| 2025-06-03 | 19705 | -180 -0.91% | 19885 |
| 2025-05-30 | 19880 | -95 -0.48% | 19975 |
| 2025-05-29 | 20010 | +15 +0.08% | 19995 |
| 2025-05-28 | 19940 | +55 +0.28% | 19885 |
| 2025-05-27 | 19895 | -105 -0.53% | 20000 |
| 2025-05-26 | 19990 | -20 -0.10% | 20010 |
| 2025-05-23 | 20005 | -80 -0.40% | 20085 |
| 2025-05-22 | 20065 | +5 +0.02% | 20060 |
| 2025-05-21 | 20080 | +130 +0.65% | 19950 |
| 2025-05-20 | 19970 | -60 -0.30% | 20030 |
| 2025-05-19 | 20000 | -20 -0.10% | 20020 |
| 2025-05-16 | 20000 | -135 -0.67% | 20135 |
| 2025-05-15 | 20070 | +15 +0.07% | 20055 |
| 2025-05-14 | 20165 | +295 +1.48% | 19870 |
| 2025-05-13 | 19875 | +245 +1.25% | 19630 |
| 2025-05-12 | 19765 | +330 +1.70% | 19435 |
| 2025-05-09 | 19430 | +100 +0.52% | 19330 |
| 2025-05-08 | 19355 | -105 -0.54% | 19460 |
| 2025-05-07 | 19360 | -370 -1.88% | 19730 |
| 2025-05-06 | 19655 | -175 -0.88% | 19830 |
| 2025-04-30 | 19770 | -30 -0.15% | 19800 |
| 2025-04-29 | 19825 | 0 0.00% | 19825 |
| 2025-04-28 | 19820 | +10 +0.05% | 19810 |
| 2025-04-25 | 19905 | +130 +0.66% | 19775 |
| 2025-04-24 | 19810 | +130 +0.66% | 19680 |
| 2025-04-23 | 19730 | +115 +0.59% | 19615 |
| 2025-04-22 | 19615 | -60 -0.30% | 19675 |
| 2025-04-21 | 19750 | +165 +0.84% | 19585 |
| 2025-04-18 | 19585 | +10 +0.05% | 19575 |
| 2025-04-17 | 19575 | +25 +0.13% | 19550 |
| 2025-04-16 | 19500 | -70 -0.36% | 19570 |
| 2025-04-15 | 19570 | -90 -0.46% | 19660 |
| 2025-04-14 | 19660 | +65 +0.33% | 19595 |
| 2025-04-11 | 19585 | -5 -0.03% | 19590 |
| 2025-04-10 | 19695 | +355 +1.84% | 19340 |
| 2025-04-09 | 19210 | -345 -1.76% | 19555 |
| 2025-04-08 | 19485 | -50 -0.26% | 19535 |
| 2025-04-07 | 19600 | -705 -3.47% | 20305 |
| 2025-04-03 | 20270 | -95 -0.47% | 20365 |
| 2025-04-02 | 20380 | -60 -0.29% | 20440 |
| 2025-04-01 | 20490 | -25 -0.12% | 20515 |
| 2025-03-31 | 20455 | -150 -0.73% | 20605 |
| 2025-03-28 | 20615 | -175 -0.84% | 20790 |
| 2025-03-27 | 20815 | +75 +0.36% | 20740 |
| 2025-03-26 | 20730 | +75 +0.36% | 20655 |
| 2025-03-25 | 20705 | +25 +0.12% | 20680 |
| 2025-03-24 | 20745 | -30 -0.14% | 20775 |
| 2025-03-21 | 20710 | -135 -0.65% | 20845 |
| 2025-03-20 | 20835 | +145 +0.70% | 20690 |
| 2025-03-19 | 20690 | -95 -0.46% | 20785 |
| 2025-03-18 | 20760 | -150 -0.72% | 20910 |
| 2025-03-17 | 20950 | -15 -0.07% | 20965 |
| 2025-03-14 | 20985 | +50 +0.24% | 20935 |
| 2025-03-13 | 20925 | -10 -0.05% | 20935 |
| 2025-03-12 | 20950 | +200 +0.96% | 20750 |
| 2025-03-11 | 20845 | -30 -0.14% | 20875 |
| 2025-03-10 | 20900 | +15 +0.07% | 20885 |
| 2025-03-07 | 20840 | +75 +0.36% | 20765 |
| 2025-03-06 | 20855 | +225 +1.09% | 20630 |
| 2025-03-05 | 20635 | -55 -0.27% | 20690 |
| 2025-03-04 | 20655 | 0 0.00% | 20655 |
| 2025-03-03 | 20690 | -25 -0.12% | 20715 |
| 2025-02-28 | 20645 | +25 +0.12% | 20620 |
| 2025-02-27 | 20630 | -50 -0.24% | 20680 |
| 2025-02-26 | 20720 | +115 +0.56% | 20605 |
| 2025-02-25 | 20585 | -180 -0.87% | 20765 |
| 2025-02-24 | 20730 | -160 -0.77% | 20890 |
| 2025-02-21 | 20830 | +40 +0.19% | 20790 |
| 2025-02-20 | 20840 | +145 +0.70% | 20695 |
| 2025-02-19 | 20720 | +90 +0.44% | 20630 |
| 2025-02-18 | 20665 | -20 -0.10% | 20685 |
| 2025-02-17 | 20640 | +5 +0.02% | 20635 |
| 2025-02-14 | 20715 | +110 +0.53% | 20605 |
| 2025-02-13 | 20580 | -55 -0.27% | 20635 |
| 2025-02-12 | 20600 | -100 -0.48% | 20700 |
| 2025-02-11 | 20710 | +160 +0.78% | 20550 |
| 2025-02-10 | 20580 | +25 +0.12% | 20555 |
| 2025-02-07 | 20635 | +330 +1.63% | 20305 |
| 2025-02-06 | 20360 | +50 +0.25% | 20310 |
| 2025-02-05 | 20270 | -20 -0.10% | 20290 |
| 2025-01-27 | 20300 | +50 +0.25% | 20250 |
| 2025-01-24 | 20340 | +110 +0.54% | 20230 |
| 2025-01-23 | 20155 | -205 -1.01% | 20360 |
| 2025-01-22 | 20360 | -115 -0.56% | 20475 |
| 2025-01-21 | 20460 | -25 -0.12% | 20485 |
| 2025-01-20 | 20385 | -90 -0.44% | 20475 |
| 2025-01-17 | 20475 | +155 +0.76% | 20320 |
| 2025-01-16 | 20325 | +185 +0.92% | 20140 |
| 2025-01-15 | 20155 | -150 -0.74% | 20305 |
| 2025-01-14 | 20300 | -5 -0.02% | 20305 |
| 2025-01-13 | 20270 | +50 +0.25% | 20220 |
| 2025-01-10 | 20245 | +340 +1.71% | 19905 |
| 2025-01-09 | 20080 | +165 +0.83% | 19915 |
| 2025-01-08 | 19885 | 0 0.00% | 19885 |
| 2025-01-07 | 19890 | +35 +0.18% | 19855 |
| 2025-01-06 | 19765 | -190 -0.95% | 19955 |
| 2025-01-03 | 19935 | -70 -0.35% | 20005 |
| 2025-01-02 | 20070 | +155 +0.78% | 19915 |
| 2024-12-31 | 19915 | -5 -0.03% | 19920 |
| 2024-12-30 | 20000 | +95 +0.48% | 19905 |
| 2024-12-27 | 19930 | -10 -0.05% | 19940 |
| 2024-12-26 | 19870 | -190 -0.95% | 20060 |
| 2024-12-25 | 20050 | +15 +0.07% | 20035 |
| 2024-12-24 | 20045 | -100 -0.50% | 20145 |
| 2024-12-23 | 20115 | -45 -0.22% | 20160 |
| 2024-12-20 | 20170 | +110 +0.55% | 20060 |
| 2024-12-19 | 20095 | -10 -0.05% | 20105 |
| 2024-12-18 | 20090 | -130 -0.64% | 20220 |
| 2024-12-17 | 20120 | -285 -1.40% | 20405 |
| 2024-12-16 | 20365 | -50 -0.24% | 20415 |
| 2024-12-13 | 20360 | -185 -0.90% | 20545 |
| 2024-12-12 | 20590 | +115 +0.56% | 20475 |
| 2024-12-11 | 20510 | +40 +0.20% | 20470 |
| 2024-12-10 | 20435 | -25 -0.12% | 20460 |
| 2024-12-09 | 20455 | -10 -0.05% | 20465 |
| 2024-12-06 | 20440 | -175 -0.85% | 20615 |
| 2024-12-05 | 20595 | 0 0.00% | 20595 |
| 2024-12-04 | 20675 | +155 +0.76% | 20520 |
| 2024-12-03 | 20475 | -40 -0.19% | 20515 |
| 2024-12-02 | 20540 | +125 +0.61% | 20415 |
| 2024-11-29 | 20515 | +50 +0.24% | 20465 |
| 2024-11-28 | 20325 | -275 -1.33% | 20600 |
| 2024-11-27 | 20615 | -55 -0.27% | 20670 |
| 2024-11-26 | 20600 | +55 +0.27% | 20545 |
| 2024-11-25 | 20650 | +35 +0.17% | 20615 |
| 2024-11-22 | 20470 | -250 -1.21% | 20720 |
| 2024-11-21 | 20735 | -10 -0.05% | 20745 |
| 2024-11-20 | 20780 | +245 +1.19% | 20535 |
| 2024-11-19 | 20615 | +30 +0.15% | 20585 |
| 2024-11-18 | 20550 | -260 -1.25% | 20810 |
| 2024-11-15 | 20855 | +195 +0.94% | 20660 |
| 2024-11-14 | 20635 | -105 -0.51% | 20740 |
| 2024-11-13 | 20760 | -160 -0.76% | 20920 |
| 2024-11-12 | 20800 | -480 -2.26% | 21280 |
| 2024-11-11 | 21120 | -220 -1.03% | 21340 |
| 2024-11-08 | 21345 | +310 +1.47% | 21035 |
| 2024-11-07 | 21125 | +260 +1.25% | 20865 |
| 2024-11-06 | 20820 | -20 -0.10% | 20840 |
| 2024-11-05 | 20855 | +55 +0.26% | 20800 |
| 2024-11-04 | 20855 | +25 +0.12% | 20830 |
| 2024-11-01 | 20800 | -45 -0.22% | 20845 |
| 2024-10-31 | 20765 | -205 -0.98% | 20970 |
| 2024-10-30 | 20925 | -15 -0.07% | 20940 |
| 2024-10-29 | 20945 | -95 -0.45% | 21040 |
| 2024-10-28 | 20950 | +20 +0.10% | 20930 |
| 2024-10-25 | 20895 | -240 -1.14% | 21135 |
| 2024-10-24 | 21160 | +130 +0.62% | 21030 |
| 2024-10-23 | 20990 | +120 +0.57% | 20870 |
| 2024-10-22 | 20870 | -100 -0.48% | 20970 |
| 2024-10-21 | 21035 | +295 +1.42% | 20740 |
| 2024-10-18 | 20745 | -225 -1.07% | 20970 |
| 2024-10-17 | 20970 | +185 +0.89% | 20785 |
| 2024-10-15 | 20605 | -210 -1.01% | 20815 |
| 2024-10-14 | 20810 | +95 +0.46% | 20715 |
| 2024-10-11 | 20800 | +315 +1.54% | 20485 |
| 2024-10-10 | 20515 | +5 +0.02% | 20510 |
| 2024-10-09 | 20445 | -205 -0.99% | 20650 |
| 2024-10-08 | 20580 | +135 +0.66% | 20445 |
| 2024-09-30 | 20430 | +105 +0.52% | 20325 |
| 2024-09-27 | 20400 | +360 +1.80% | 20040 |
| 2024-09-26 | 20110 | -10 -0.05% | 20120 |
| 2024-09-25 | 20010 | +125 +0.63% | 19885 |
| 2024-09-24 | 19940 | +135 +0.68% | 19805 |
| 2024-09-23 | 19705 | -325 -1.62% | 20030 |
| 2024-09-20 | 20040 | +125 +0.63% | 19915 |
| 2024-09-19 | 20075 | +185 +0.93% | 19890 |
| 2024-09-18 | 19875 | +115 +0.58% | 19760 |
| 2024-09-16 | 19745 | +160 +0.82% | 19585 |
| 2024-09-13 | 19740 | +155 +0.79% | 19585 |
| 2024-09-12 | 19725 | +380 +1.96% | 19345 |
| 2024-09-11 | 19455 | +125 +0.65% | 19330 |
| 2024-09-10 | 19390 | +220 +1.15% | 19170 |
| 2024-09-09 | 19215 | -70 -0.36% | 19285 |
| 2024-09-06 | 19320 | -15 -0.08% | 19335 |
| 2024-09-05 | 19200 | -235 -1.21% | 19435 |
| 2024-09-04 | 19365 | -185 -0.95% | 19550 |
| 2024-09-03 | 19500 | -155 -0.79% | 19655 |
| 2024-09-02 | 19550 | -190 -0.96% | 19740 |
| 2024-08-30 | 19845 | +80 +0.40% | 19765 |
| 2024-08-29 | 19710 | -255 -1.28% | 19965 |
| 2024-08-28 | 19905 | +5 +0.03% | 19900 |
| 2024-08-27 | 19900 | -10 -0.05% | 19910 |
| 2024-08-26 | 19925 | +100 +0.50% | 19825 |
