当前时间：2026-05-08 10:55:57 星期五交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-07 | 17.07 | 17.20 | 0.14 | 0.82% | 17.06 | 17.29 | 19331 | 3322 | 1.65% |
| 2026-05-06 | 17.22 | 17.06 | 0.09 | 0.53% | 16.93 | 17.24 | 27475 | 4697 | 2.35% |
| 2026-04-30 | 16.95 | 16.97 | 0.01 | 0.06% | 16.92 | 17.15 | 21508 | 3660 | 1.84% |
| 2026-04-29 | 16.75 | 16.96 | 0.22 | 1.31% | 16.75 | 17.06 | 18378 | 3122 | 1.57% |
| 2026-04-28 | 16.94 | 16.74 | -0.20 | -1.18% | 16.63 | 16.99 | 18018 | 3025 | 1.54% |
| 2026-04-27 | 16.60 | 16.94 | 0.36 | 2.17% | 16.31 | 16.95 | 17001 | 2841 | 1.46% |
| 2026-04-24 | 16.50 | 16.58 | 0.08 | 0.48% | 16.38 | 16.71 | 11486 | 1899 | 0.98% |
| 2026-04-23 | 17.10 | 16.50 | -0.49 | -2.88% | 16.50 | 17.10 | 16998 | 2830 | 1.46% |
| 2026-04-22 | 16.94 | 16.99 | 0.04 | 0.24% | 16.84 | 17.04 | 11509 | 1950 | 0.99% |
| 2026-04-21 | 17.00 | 16.95 | -0.05 | -0.29% | 16.86 | 17.05 | 11724 | 1989 | 1.00% |
| 2026-04-20 | 16.96 | 17.00 | 0.04 | 0.24% | 16.86 | 17.08 | 13333 | 2260 | 1.14% |
| 2026-04-17 | 17.09 | 16.96 | -0.15 | -0.88% | 16.81 | 17.13 | 15287 | 2588 | 1.31% |
| 2026-04-16 | 16.96 | 17.11 | 0.17 | 1.00% | 16.81 | 17.15 | 10587 | 1799 | 0.91% |
| 2026-04-15 | 17.11 | 16.94 | -0.07 | -0.41% | 16.94 | 17.14 | 10272 | 1751 | 0.88% |
| 2026-04-14 | 17.15 | 17.01 | 0.01 | 0.06% | 16.80 | 17.15 | 15722 | 2661 | 1.35% |
| 2026-04-13 | 17.03 | 17.00 | -0.05 | -0.29% | 16.81 | 17.07 | 13421 | 2270 | 1.15% |
| 2026-04-10 | 16.90 | 17.05 | 0.26 | 1.55% | 16.84 | 17.19 | 13655 | 2332 | 1.17% |
| 2026-04-09 | 17.07 | 16.79 | -0.30 | -1.76% | 16.70 | 17.09 | 13045 | 2197 | 1.12% |
| 2026-04-08 | 16.87 | 17.09 | 0.44 | 2.64% | 16.85 | 17.09 | 14450 | 2456 | 1.24% |
| 2026-04-07 | 16.84 | 16.65 | 0.26 | 1.59% | 16.42 | 16.88 | 14028 | 2334 | 1.20% |
| 2026-04-03 | 16.99 | 16.39 | -0.41 | -2.44% | 16.36 | 16.99 | 14856 | 2453 | 1.27% |
| 2026-04-02 | 17.46 | 16.80 | -0.19 | -1.12% | 16.70 | 17.46 | 14565 | 2461 | 1.25% |
| 2026-04-01 | 17.12 | 16.99 | 0.22 | 1.31% | 16.76 | 17.12 | 14974 | 2529 | 1.28% |
| 2026-03-31 | 17.14 | 16.77 | -0.31 | -1.81% | 16.74 | 17.94 | 21716 | 3728 | 1.86% |
| 2026-03-30 | 16.88 | 17.08 | 0.02 | 0.12% | 16.78 | 17.18 | 18765 | 3183 | 1.61% |
| 2026-03-27 | 16.50 | 17.06 | 0.46 | 2.77% | 16.42 | 17.23 | 23527 | 3990 | 2.01% |
| 2026-03-26 | 16.85 | 16.60 | -0.24 | -1.43% | 16.56 | 17.04 | 15204 | 2542 | 1.30% |
| 2026-03-25 | 16.65 | 16.84 | 0.33 | 2.00% | 16.51 | 16.90 | 19416 | 3258 | 1.66% |
| 2026-03-24 | 16.14 | 16.51 | 0.81 | 5.16% | 15.94 | 16.54 | 28293 | 4583 | 2.42% |
| 2026-03-23 | 16.30 | 15.70 | -0.89 | -5.36% | 15.61 | 16.41 | 35008 | 5599 | 3.00% |
| 2026-03-20 | 17.11 | 16.59 | -0.50 | -2.93% | 16.56 | 17.24 | 24700 | 4150 | 2.11% |
| 2026-03-19 | 17.48 | 17.09 | -0.39 | -2.23% | 16.98 | 17.48 | 19715 | 3394 | 1.69% |
| 2026-03-18 | 17.38 | 17.48 | 0.30 | 1.75% | 17.12 | 17.54 | 18688 | 3231 | 1.60% |
| 2026-03-17 | 17.63 | 17.18 | -0.42 | -2.39% | 17.18 | 17.70 | 17150 | 2990 | 1.47% |
| 2026-03-16 | 17.75 | 17.60 | -0.13 | -0.73% | 17.38 | 17.82 | 19759 | 3467 | 1.69% |
| 2026-03-13 | 17.80 | 17.73 | -0.13 | -0.73% | 17.65 | 17.99 | 19865 | 3536 | 1.70% |
| 2026-03-12 | 18.17 | 17.86 | -0.30 | -1.65% | 17.73 | 18.22 | 21715 | 3887 | 1.86% |
| 2026-03-11 | 18.28 | 18.16 | -0.08 | -0.44% | 18.11 | 18.33 | 17605 | 3199 | 1.51% |
| 2026-03-10 | 17.99 | 18.24 | 0.46 | 2.59% | 17.81 | 18.26 | 27728 | 5036 | 2.37% |
| 2026-03-09 | 17.79 | 17.78 | -0.25 | -1.39% | 17.51 | 17.89 | 28719 | 5074 | 2.46% |
| 2026-03-06 | 17.60 | 18.03 | 0.42 | 2.39% | 17.46 | 18.05 | 24941 | 4460 | 2.13% |
| 2026-03-05 | 17.70 | 17.61 | 0.14 | 0.80% | 17.57 | 17.90 | 29472 | 5226 | 2.52% |
| 2026-03-04 | 17.38 | 17.47 | -0.06 | -0.34% | 17.20 | 17.63 | 32542 | 5680 | 2.79% |
| 2026-03-03 | 18.02 | 17.53 | -0.45 | -2.50% | 17.53 | 18.19 | 36075 | 6449 | 3.09% |
| 2026-03-02 | 18.10 | 17.98 | -0.44 | -2.39% | 17.75 | 18.26 | 44661 | 8047 | 3.82% |
| 2026-02-27 | 18.17 | 18.42 | 0.23 | 1.26% | 18.12 | 18.48 | 35484 | 6503 | 3.04% |
| 2026-02-26 | 18.20 | 18.19 | 0.07 | 0.39% | 18.04 | 18.29 | 28306 | 5139 | 2.42% |
| 2026-02-25 | 18.10 | 18.12 | 0.02 | 0.11% | 18.00 | 18.23 | 30414 | 5511 | 2.60% |
| 2026-02-24 | 18.07 | 18.10 | 0.12 | 0.67% | 17.94 | 18.16 | 27065 | 4891 | 2.32% |
| 2026-02-13 | 17.88 | 17.98 | 0.12 | 0.67% | 17.80 | 18.23 | 38259 | 6901 | 3.27% |
| 2026-02-12 | 18.07 | 17.86 | -0.21 | -1.16% | 17.82 | 18.11 | 33023 | 5930 | 2.83% |
| 2026-02-11 | 18.20 | 18.07 | -0.13 | -0.71% | 18.02 | 18.22 | 29050 | 5258 | 2.49% |
| 2026-02-10 | 18.21 | 18.20 | 0.01 | 0.05% | 18.10 | 18.22 | 26334 | 4783 | 2.25% |
| 2026-02-09 | 18.18 | 18.19 | 0.03 | 0.17% | 18.06 | 18.33 | 41862 | 7594 | 3.58% |
| 2026-02-06 | 17.97 | 18.16 | 0.18 | 1.00% | 17.75 | 18.37 | 52964 | 9607 | 4.53% |
| 2026-02-05 | 17.87 | 17.98 | 0.11 | 0.62% | 17.70 | 18.02 | 41814 | 7492 | 3.58% |
| 2026-02-04 | 17.64 | 17.87 | 0.24 | 1.36% | 17.63 | 17.99 | 44973 | 8009 | 3.85% |
| 2026-02-03 | 17.40 | 17.63 | 0.37 | 2.14% | 17.32 | 17.66 | 43138 | 7566 | 3.69% |
| 2026-02-02 | 17.44 | 17.26 | -0.18 | -1.03% | 17.26 | 17.74 | 45864 | 8049 | 3.93% |
| 2026-01-30 | 17.26 | 17.44 | 0.14 | 0.81% | 17.20 | 17.59 | 51476 | 8955 | 4.41% |
| 2026-01-29 | 17.78 | 17.30 | -0.40 | -2.26% | 17.20 | 17.78 | 73137 | 12783 | 6.26% |
| 2026-01-28 | 18.01 | 17.70 | -0.65 | -3.54% | 17.70 | 18.20 | 98584 | 17594 | 8.44% |