当前时间：2026-05-06 15:24:30 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-30 | 17.60 | 17.81 | 0.43 | 2.47% | 17.60 | 18.28 | 106083 | 19007 | 2.04% |
| 2026-04-29 | 16.95 | 17.38 | 0.31 | 1.82% | 16.94 | 17.43 | 61371 | 10623 | 1.18% |
| 2026-04-28 | 17.39 | 17.07 | -0.39 | -2.23% | 16.95 | 17.45 | 82244 | 14095 | 1.58% |
| 2026-04-27 | 17.30 | 17.46 | 0.16 | 0.92% | 17.15 | 17.51 | 72940 | 12701 | 1.40% |
| 2026-04-24 | 17.50 | 17.30 | -0.35 | -1.98% | 17.20 | 17.66 | 70368 | 12189 | 1.35% |
| 2026-04-23 | 18.01 | 17.65 | -0.36 | -2.00% | 17.52 | 18.05 | 93880 | 16636 | 1.81% |
| 2026-04-22 | 17.85 | 18.01 | 0.13 | 0.73% | 17.73 | 18.04 | 86364 | 15470 | 1.66% |
| 2026-04-21 | 18.00 | 17.88 | -0.11 | -0.61% | 17.70 | 18.07 | 77652 | 13859 | 1.49% |
| 2026-04-20 | 17.88 | 17.99 | -0.26 | -1.42% | 17.70 | 18.05 | 123384 | 22107 | 2.37% |
| 2026-04-17 | 18.10 | 18.25 | 0.10 | 0.55% | 17.95 | 18.33 | 72111 | 13090 | 1.39% |
| 2026-04-16 | 18.10 | 18.15 | 0.11 | 0.61% | 17.92 | 18.18 | 58687 | 10622 | 1.13% |
| 2026-04-15 | 18.30 | 18.04 | -0.16 | -0.88% | 18.01 | 18.35 | 68277 | 12412 | 1.31% |
| 2026-04-14 | 18.10 | 18.20 | 0.30 | 1.68% | 17.99 | 18.20 | 79610 | 14406 | 1.53% |
| 2026-04-13 | 17.68 | 17.90 | 0.13 | 0.73% | 17.68 | 17.95 | 55984 | 9980 | 1.08% |
| 2026-04-10 | 17.60 | 17.77 | 0.29 | 1.66% | 17.60 | 17.90 | 68624 | 12221 | 1.32% |
| 2026-04-09 | 17.62 | 17.48 | -0.31 | -1.74% | 17.40 | 17.67 | 73944 | 12966 | 1.42% |
| 2026-04-08 | 17.20 | 17.79 | 0.94 | 5.58% | 17.20 | 17.80 | 111098 | 19498 | 2.14% |
| 2026-04-07 | 16.86 | 16.85 | 0.10 | 0.60% | 16.77 | 17.07 | 49743 | 8420 | 0.96% |
| 2026-04-03 | 17.07 | 16.75 | -0.32 | -1.87% | 16.70 | 17.15 | 60134 | 10122 | 1.16% |
| 2026-04-02 | 17.49 | 17.07 | -0.50 | -2.85% | 16.91 | 17.52 | 80660 | 13848 | 1.55% |
| 2026-04-01 | 17.61 | 17.57 | 0.31 | 1.80% | 17.36 | 17.70 | 70175 | 12286 | 1.35% |
| 2026-03-31 | 17.43 | 17.26 | -0.13 | -0.75% | 17.24 | 17.78 | 80170 | 14020 | 1.54% |
| 2026-03-30 | 17.37 | 17.39 | -0.19 | -1.08% | 17.06 | 17.48 | 69310 | 11984 | 1.33% |
| 2026-03-27 | 17.17 | 17.58 | 0.17 | 0.98% | 17.11 | 17.68 | 71899 | 12570 | 1.38% |
| 2026-03-26 | 17.88 | 17.41 | -0.50 | -2.79% | 17.34 | 17.91 | 73622 | 12950 | 1.42% |
| 2026-03-25 | 17.69 | 17.91 | 0.26 | 1.47% | 17.69 | 17.99 | 78508 | 14047 | 1.51% |
| 2026-03-24 | 17.69 | 17.65 | 0.31 | 1.79% | 17.20 | 17.77 | 86382 | 15089 | 1.66% |
| 2026-03-23 | 17.83 | 17.34 | -0.59 | -3.29% | 17.13 | 18.20 | 124314 | 22066 | 2.39% |
| 2026-03-20 | 18.81 | 17.93 | -0.89 | -4.73% | 17.93 | 18.96 | 122529 | 22488 | 2.36% |
| 2026-03-19 | 19.16 | 18.82 | -0.75 | -3.83% | 18.71 | 19.27 | 111050 | 21092 | 2.14% |
| 2026-03-18 | 19.80 | 19.57 | -0.44 | -2.20% | 19.26 | 19.81 | 147609 | 28719 | 2.84% |
| 2026-03-17 | 19.63 | 20.01 | 0.44 | 2.25% | 19.47 | 20.10 | 190088 | 37701 | 3.66% |
| 2026-03-16 | 19.32 | 19.57 | -0.01 | -0.05% | 19.15 | 19.88 | 104105 | 20346 | 2.00% |
| 2026-03-13 | 19.53 | 19.58 | -0.52 | -2.59% | 19.35 | 19.95 | 159428 | 31306 | 3.07% |
| 2026-03-12 | 20.80 | 20.10 | 0.40 | 2.03% | 20.04 | 21.20 | 290632 | 59627 | 5.59% |
| 2026-03-11 | 19.62 | 19.70 | 0.15 | 0.77% | 19.56 | 19.95 | 103204 | 20376 | 1.99% |
| 2026-03-10 | 19.37 | 19.55 | 0.52 | 2.73% | 19.29 | 19.58 | 83842 | 16304 | 1.61% |
| 2026-03-09 | 18.99 | 19.03 | -0.31 | -1.60% | 18.45 | 19.19 | 104725 | 19652 | 2.01% |
| 2026-03-06 | 19.17 | 19.34 | 0.11 | 0.57% | 19.10 | 19.44 | 63132 | 12202 | 1.21% |
| 2026-03-05 | 19.28 | 19.23 | 0.30 | 1.58% | 19.12 | 19.50 | 105454 | 20344 | 2.03% |
| 2026-03-04 | 18.80 | 18.93 | -0.11 | -0.58% | 18.70 | 19.29 | 108019 | 20545 | 2.08% |
| 2026-03-03 | 20.21 | 19.04 | -1.14 | -5.65% | 18.95 | 20.38 | 170452 | 33337 | 3.28% |
| 2026-03-02 | 20.43 | 20.18 | -0.64 | -3.07% | 20.10 | 20.66 | 136263 | 27690 | 2.62% |
| 2026-02-27 | 20.70 | 20.82 | 0.02 | 0.10% | 20.62 | 20.85 | 95751 | 19869 | 1.84% |
| 2026-02-26 | 20.84 | 20.80 | -0.05 | -0.24% | 20.57 | 20.90 | 97096 | 20145 | 1.87% |
| 2026-02-25 | 20.70 | 20.85 | 0.19 | 0.92% | 20.66 | 21.02 | 128818 | 26884 | 2.48% |
| 2026-02-24 | 20.60 | 20.66 | 0.39 | 1.92% | 20.43 | 20.73 | 119694 | 24683 | 2.30% |
| 2026-02-13 | 20.32 | 20.27 | -0.17 | -0.83% | 20.26 | 20.50 | 92324 | 18831 | 1.78% |
| 2026-02-12 | 20.42 | 20.44 | -0.01 | -0.05% | 20.20 | 20.55 | 98486 | 20145 | 1.89% |
| 2026-02-11 | 20.44 | 20.45 | -0.04 | -0.20% | 20.37 | 20.70 | 103257 | 21203 | 1.99% |
| 2026-02-10 | 20.53 | 20.49 | -0.08 | -0.39% | 20.42 | 20.63 | 109634 | 22485 | 2.11% |
| 2026-02-09 | 20.57 | 20.57 | 0.29 | 1.43% | 20.39 | 20.66 | 99666 | 20452 | 1.92% |
| 2026-02-06 | 20.00 | 20.28 | 0.08 | 0.40% | 19.86 | 20.46 | 105132 | 21309 | 2.02% |
| 2026-02-05 | 20.60 | 20.20 | -0.37 | -1.80% | 20.04 | 20.62 | 121572 | 24588 | 2.34% |
| 2026-02-04 | 20.48 | 20.57 | -0.03 | -0.15% | 20.28 | 20.60 | 104519 | 21377 | 2.01% |
| 2026-02-03 | 20.20 | 20.60 | 0.62 | 3.10% | 20.08 | 20.64 | 173372 | 35397 | 3.34% |
| 2026-02-02 | 20.56 | 19.98 | -0.61 | -2.96% | 19.95 | 20.75 | 141398 | 28713 | 2.72% |
| 2026-01-30 | 20.68 | 20.59 | -0.24 | -1.15% | 19.96 | 20.93 | 174107 | 35561 | 3.35% |
| 2026-01-29 | 21.63 | 20.83 | -0.86 | -3.96% | 20.70 | 21.64 | 229388 | 48452 | 4.41% |
| 2026-01-28 | 22.35 | 21.69 | -0.79 | -3.51% | 21.55 | 22.53 | 238311 | 51965 | 4.58% |
| 2026-01-27 | 22.60 | 22.48 | -0.12 | -0.53% | 21.78 | 22.65 | 189463 | 42093 | 3.64% |
| 2026-01-26 | 23.58 | 22.60 | -0.98 | -4.16% | 22.46 | 23.74 | 280058 | 64333 | 5.39% |