当前时间：2026-05-08 17:11:22 星期五休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-08 | 17.60 | 17.93 | 0.16 | 0.90% | 17.46 | 18.20 | 345068 | 61857 | 2.17% |
| 2026-05-07 | 17.76 | 17.77 | 0.02 | 0.11% | 17.55 | 17.88 | 328524 | 58028 | 2.07% |
| 2026-05-06 | 17.27 | 17.75 | 0.55 | 3.20% | 17.27 | 17.93 | 370592 | 65682 | 2.33% |
| 2026-04-30 | 17.12 | 17.20 | -0.16 | -0.92% | 17.12 | 17.38 | 233859 | 40304 | 1.47% |
| 2026-04-29 | 17.36 | 17.36 | -0.14 | -0.80% | 17.14 | 17.58 | 324160 | 56385 | 2.04% |
| 2026-04-28 | 18.23 | 17.50 | -0.91 | -4.94% | 17.41 | 18.23 | 462699 | 81873 | 2.91% |
| 2026-04-27 | 18.69 | 18.41 | -0.43 | -2.28% | 18.30 | 18.76 | 455853 | 84160 | 2.87% |
| 2026-04-24 | 18.18 | 18.84 | 0.45 | 2.45% | 18.14 | 19.05 | 744509 | 138983 | 4.69% |
| 2026-04-23 | 17.93 | 18.39 | 0.29 | 1.60% | 17.90 | 18.72 | 687486 | 126657 | 4.33% |
| 2026-04-22 | 17.53 | 18.10 | 0.55 | 3.13% | 17.33 | 18.36 | 634741 | 114127 | 4.00% |
| 2026-04-21 | 17.88 | 17.55 | -0.38 | -2.12% | 17.50 | 17.88 | 241488 | 42439 | 1.52% |
| 2026-04-20 | 17.81 | 17.93 | 0.12 | 0.67% | 17.81 | 18.06 | 253528 | 45524 | 1.60% |
| 2026-04-17 | 17.75 | 17.81 | -0.02 | -0.11% | 17.69 | 17.88 | 210560 | 37491 | 1.33% |
| 2026-04-16 | 17.48 | 17.83 | 0.27 | 1.54% | 17.45 | 17.85 | 337329 | 59748 | 2.12% |
| 2026-04-15 | 17.66 | 17.56 | -0.04 | -0.23% | 17.50 | 18.00 | 371148 | 65748 | 2.34% |
| 2026-04-14 | 17.69 | 17.60 | 0.04 | 0.23% | 17.47 | 17.82 | 191420 | 33724 | 1.21% |
| 2026-04-13 | 17.40 | 17.56 | 0.01 | 0.06% | 17.38 | 17.64 | 136644 | 23981 | 0.86% |
| 2026-04-10 | 17.63 | 17.55 | 0.08 | 0.46% | 17.53 | 17.77 | 188440 | 33253 | 1.19% |
| 2026-04-09 | 17.52 | 17.47 | -0.35 | -1.96% | 17.42 | 17.67 | 212795 | 37308 | 1.34% |
| 2026-04-08 | 17.25 | 17.82 | 0.84 | 4.95% | 17.25 | 17.85 | 377598 | 66422 | 2.38% |
| 2026-04-07 | 16.94 | 16.98 | 0.04 | 0.24% | 16.90 | 17.10 | 123156 | 20938 | 0.78% |
| 2026-04-03 | 17.38 | 16.94 | -0.23 | -1.34% | 16.94 | 17.44 | 165337 | 28211 | 1.04% |
| 2026-04-02 | 17.45 | 17.17 | -0.38 | -2.17% | 17.10 | 17.54 | 165995 | 28686 | 1.05% |
| 2026-04-01 | 17.65 | 17.55 | 0.15 | 0.86% | 17.46 | 17.74 | 200759 | 35289 | 1.26% |
| 2026-03-31 | 17.40 | 17.40 | -0.01 | -0.06% | 17.27 | 17.60 | 182013 | 31757 | 1.15% |
| 2026-03-30 | 17.00 | 17.41 | 0.08 | 0.46% | 17.00 | 17.45 | 180255 | 31116 | 1.14% |
| 2026-03-27 | 16.75 | 17.33 | 0.28 | 1.64% | 16.68 | 17.36 | 195550 | 33421 | 1.23% |
| 2026-03-26 | 17.60 | 17.05 | -0.64 | -3.62% | 17.00 | 17.67 | 261647 | 45199 | 1.65% |
| 2026-03-25 | 17.30 | 17.69 | 0.34 | 1.96% | 17.25 | 17.81 | 268208 | 47308 | 1.69% |
| 2026-03-24 | 17.42 | 17.35 | 0.43 | 2.54% | 16.82 | 17.47 | 285076 | 48865 | 1.80% |
| 2026-03-23 | 18.00 | 16.92 | -1.55 | -8.39% | 16.81 | 18.00 | 465695 | 81514 | 2.93% |
| 2026-03-20 | 19.51 | 18.47 | -1.45 | -7.28% | 18.37 | 19.67 | 629112 | 118243 | 3.96% |
| 2026-03-19 | 19.99 | 19.92 | -0.33 | -1.63% | 19.90 | 20.19 | 221734 | 44373 | 1.40% |
| 2026-03-18 | 20.03 | 20.25 | 0.22 | 1.10% | 19.98 | 20.35 | 237758 | 47922 | 1.50% |
| 2026-03-17 | 20.30 | 20.03 | -0.22 | -1.09% | 20.01 | 20.48 | 255194 | 51623 | 1.61% |
| 2026-03-16 | 20.10 | 20.25 | 0.06 | 0.30% | 19.92 | 20.26 | 228187 | 45952 | 1.44% |
| 2026-03-13 | 20.48 | 20.19 | -0.39 | -1.90% | 20.15 | 20.55 | 322329 | 65343 | 2.03% |
| 2026-03-12 | 21.02 | 20.58 | -0.55 | -2.60% | 20.55 | 21.25 | 452094 | 94219 | 2.85% |
| 2026-03-11 | 21.01 | 21.13 | 0.01 | 0.05% | 20.98 | 21.43 | 506057 | 107224 | 3.19% |
| 2026-03-10 | 21.43 | 21.12 | -0.30 | -1.40% | 21.05 | 21.43 | 660840 | 139974 | 4.16% |
| 2026-03-09 | 20.60 | 21.42 | 0.35 | 1.66% | 20.49 | 22.00 | 1012149 | 215265 | 6.37% |
| 2026-03-06 | 20.20 | 21.07 | 0.78 | 3.84% | 20.06 | 21.40 | 611995 | 126028 | 3.85% |
| 2026-03-05 | 20.66 | 20.29 | -0.10 | -0.49% | 20.23 | 20.70 | 346005 | 70415 | 2.18% |
| 2026-03-04 | 20.24 | 20.39 | 0.01 | 0.05% | 20.03 | 20.68 | 413071 | 84438 | 2.60% |
| 2026-03-03 | 20.28 | 20.38 | 0.08 | 0.39% | 20.03 | 20.80 | 538224 | 109826 | 3.39% |
| 2026-03-02 | 20.22 | 20.30 | -0.72 | -3.43% | 20.10 | 20.60 | 520745 | 105857 | 3.28% |
| 2026-02-27 | 20.26 | 21.02 | 0.76 | 3.75% | 20.21 | 21.40 | 870695 | 183567 | 5.48% |
| 2026-02-26 | 20.18 | 20.26 | 0.08 | 0.40% | 20.08 | 20.43 | 277756 | 56294 | 1.75% |
| 2026-02-25 | 20.17 | 20.18 | 0.03 | 0.15% | 20.15 | 20.29 | 202825 | 40962 | 1.28% |
| 2026-02-24 | 20.33 | 20.15 | 0.00 | 0.00% | 19.96 | 20.38 | 212327 | 42677 | 1.34% |
| 2026-02-13 | 20.13 | 20.15 | -0.01 | -0.05% | 20.13 | 20.55 | 282392 | 57367 | 1.78% |
| 2026-02-12 | 20.28 | 20.16 | -0.01 | -0.05% | 20.12 | 20.34 | 197375 | 39887 | 1.24% |
| 2026-02-11 | 20.33 | 20.17 | -0.16 | -0.79% | 20.17 | 20.49 | 204682 | 41576 | 1.29% |
| 2026-02-10 | 20.20 | 20.33 | 0.11 | 0.54% | 20.14 | 20.48 | 246799 | 50125 | 1.55% |
| 2026-02-09 | 20.16 | 20.22 | 0.30 | 1.51% | 20.05 | 20.29 | 240542 | 48563 | 1.51% |
| 2026-02-06 | 19.90 | 19.92 | -0.04 | -0.20% | 19.65 | 20.09 | 188660 | 37539 | 1.19% |
| 2026-02-05 | 19.92 | 19.96 | -0.11 | -0.55% | 19.90 | 20.04 | 145588 | 29078 | 0.92% |
| 2026-02-04 | 20.02 | 20.07 | -0.10 | -0.50% | 19.89 | 20.09 | 199518 | 39889 | 1.26% |
| 2026-02-03 | 20.00 | 20.17 | 0.36 | 1.82% | 19.89 | 20.21 | 239781 | 48108 | 1.51% |
| 2026-02-02 | 20.02 | 19.81 | -0.23 | -1.15% | 19.80 | 20.15 | 241035 | 48169 | 1.52% |
| 2026-01-30 | 20.25 | 20.04 | -0.30 | -1.47% | 20.00 | 20.38 | 291062 | 58556 | 1.83% |
| 2026-01-29 | 20.39 | 20.34 | -0.29 | -1.41% | 20.11 | 20.71 | 339787 | 69482 | 2.14% |
| 2026-01-28 | 21.00 | 20.63 | 0.22 | 1.08% | 20.62 | 21.17 | 384680 | 80275 | 2.42% |