当前时间：2026-05-08 06:00:31 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-07 | 17.15 | 16.51 | -0.45 | -2.65% | 16.33 | 17.17 | 448189 | 74388 | 2.25% |
| 2026-05-06 | 16.86 | 16.96 | 0.05 | 0.30% | 16.55 | 16.98 | 259594 | 43536 | 1.31% |
| 2026-04-30 | 17.15 | 16.91 | -0.19 | -1.11% | 16.78 | 17.39 | 279332 | 47390 | 1.41% |
| 2026-04-29 | 16.75 | 17.10 | 0.32 | 1.91% | 16.63 | 17.16 | 313097 | 53021 | 1.58% |
| 2026-04-28 | 16.96 | 16.78 | -1.02 | -5.73% | 16.52 | 17.15 | 710795 | 119062 | 3.58% |
| 2026-04-27 | 17.51 | 17.80 | 0.21 | 1.19% | 17.50 | 18.04 | 246506 | 43929 | 1.24% |
| 2026-04-24 | 17.49 | 17.59 | 0.06 | 0.34% | 17.41 | 17.69 | 180624 | 31716 | 0.91% |
| 2026-04-23 | 17.82 | 17.53 | -0.33 | -1.85% | 17.47 | 17.90 | 241111 | 42430 | 1.21% |
| 2026-04-22 | 17.92 | 17.86 | 0.15 | 0.85% | 17.81 | 18.15 | 260121 | 46702 | 1.31% |
| 2026-04-21 | 17.65 | 17.71 | 0.04 | 0.23% | 17.22 | 17.87 | 211518 | 37195 | 1.06% |
| 2026-04-20 | 17.68 | 17.67 | -0.02 | -0.11% | 17.55 | 17.93 | 206222 | 36443 | 1.04% |
| 2026-04-17 | 17.89 | 17.69 | -0.21 | -1.17% | 17.62 | 17.96 | 192085 | 34109 | 0.97% |
| 2026-04-16 | 17.66 | 17.90 | 0.27 | 1.53% | 17.63 | 17.99 | 246681 | 44016 | 1.24% |
| 2026-04-15 | 17.88 | 17.63 | -0.14 | -0.79% | 17.48 | 17.95 | 181481 | 32033 | 0.91% |
| 2026-04-14 | 17.66 | 17.77 | 0.26 | 1.48% | 17.33 | 17.85 | 172955 | 30398 | 0.87% |
| 2026-04-13 | 17.59 | 17.51 | -0.21 | -1.19% | 17.33 | 17.68 | 190272 | 33271 | 0.96% |
| 2026-04-10 | 17.65 | 17.72 | 0.10 | 0.57% | 17.58 | 17.99 | 154240 | 27449 | 0.78% |
| 2026-04-09 | 17.85 | 17.62 | -0.36 | -2.00% | 17.61 | 17.86 | 145825 | 25805 | 0.73% |
| 2026-04-08 | 17.70 | 17.98 | 0.54 | 3.10% | 17.57 | 18.03 | 267491 | 47849 | 1.35% |
| 2026-04-07 | 17.09 | 17.44 | 0.33 | 1.93% | 17.09 | 17.48 | 145391 | 25257 | 0.73% |
| 2026-04-03 | 17.12 | 17.11 | 0.04 | 0.23% | 17.02 | 17.32 | 141699 | 24316 | 0.71% |
| 2026-04-02 | 17.55 | 17.07 | -0.52 | -2.96% | 16.94 | 17.55 | 328774 | 56227 | 1.65% |
| 2026-04-01 | 17.75 | 17.59 | 0.18 | 1.03% | 17.48 | 17.84 | 207103 | 36498 | 1.04% |
| 2026-03-31 | 17.66 | 17.41 | -0.25 | -1.42% | 17.40 | 17.78 | 162267 | 28474 | 0.82% |
| 2026-03-30 | 17.60 | 17.66 | 0.03 | 0.17% | 17.50 | 17.94 | 217255 | 38376 | 1.09% |
| 2026-03-27 | 17.00 | 17.63 | 0.44 | 2.56% | 17.00 | 17.68 | 233064 | 40724 | 1.17% |
| 2026-03-26 | 17.37 | 17.19 | -0.24 | -1.38% | 17.11 | 17.63 | 189685 | 32861 | 0.95% |
| 2026-03-25 | 17.51 | 17.43 | 0.18 | 1.04% | 17.24 | 17.77 | 223032 | 38990 | 1.12% |
| 2026-03-24 | 17.20 | 17.25 | 0.25 | 1.47% | 16.74 | 17.31 | 270036 | 45943 | 1.36% |
| 2026-03-23 | 17.40 | 17.00 | -0.87 | -4.87% | 16.90 | 17.64 | 442592 | 76334 | 2.23% |
| 2026-03-20 | 18.21 | 17.87 | -0.30 | -1.65% | 17.85 | 18.34 | 273382 | 49512 | 1.38% |
| 2026-03-19 | 19.04 | 18.17 | -0.95 | -4.97% | 18.09 | 19.13 | 386828 | 71108 | 1.95% |
| 2026-03-18 | 18.80 | 19.12 | 0.33 | 1.76% | 18.62 | 19.20 | 254296 | 48252 | 1.28% |
| 2026-03-17 | 19.01 | 18.79 | -0.08 | -0.42% | 18.77 | 19.27 | 271369 | 51521 | 1.37% |
| 2026-03-16 | 19.63 | 18.87 | -0.67 | -3.43% | 18.50 | 19.79 | 504713 | 95828 | 2.54% |
| 2026-03-13 | 19.38 | 19.54 | 0.00 | 0.00% | 19.27 | 20.10 | 315743 | 62132 | 1.59% |
| 2026-03-12 | 20.49 | 19.54 | -0.94 | -4.59% | 19.37 | 20.60 | 500647 | 98886 | 2.52% |
| 2026-03-11 | 19.71 | 20.48 | 0.69 | 3.49% | 19.68 | 20.63 | 428853 | 86792 | 2.16% |
| 2026-03-10 | 19.90 | 19.79 | -0.11 | -0.55% | 19.56 | 20.12 | 312027 | 61589 | 1.57% |
| 2026-03-09 | 21.24 | 19.90 | -1.56 | -7.27% | 19.37 | 21.24 | 631114 | 125296 | 3.18% |
| 2026-03-06 | 21.31 | 21.46 | -0.08 | -0.37% | 20.84 | 21.72 | 391360 | 83334 | 1.97% |
| 2026-03-05 | 21.70 | 21.54 | 0.00 | 0.00% | 21.10 | 21.85 | 309479 | 66221 | 1.56% |
| 2026-03-04 | 21.40 | 21.54 | -0.38 | -1.73% | 21.31 | 22.17 | 288945 | 62578 | 1.45% |
| 2026-03-03 | 23.01 | 21.92 | -0.71 | -3.14% | 21.60 | 23.31 | 483148 | 107127 | 2.43% |
| 2026-03-02 | 23.07 | 22.63 | -0.72 | -3.08% | 22.20 | 23.07 | 429365 | 97151 | 2.16% |
| 2026-02-27 | 22.41 | 23.35 | 0.73 | 3.23% | 22.40 | 23.72 | 520503 | 120136 | 2.62% |
| 2026-02-26 | 22.81 | 22.62 | -0.27 | -1.18% | 22.51 | 23.79 | 523155 | 120461 | 2.63% |
| 2026-02-25 | 22.42 | 22.89 | 0.49 | 2.19% | 22.25 | 23.32 | 481016 | 110136 | 2.42% |
| 2026-02-24 | 22.00 | 22.40 | 1.00 | 4.67% | 21.73 | 22.76 | 314244 | 70354 | 1.58% |
| 2026-02-13 | 21.99 | 21.40 | -0.86 | -3.86% | 21.34 | 22.20 | 169769 | 36701 | 0.85% |
| 2026-02-12 | 22.18 | 22.26 | 0.08 | 0.36% | 22.05 | 22.66 | 249413 | 55807 | 1.25% |
| 2026-02-11 | 20.98 | 22.18 | 1.13 | 5.37% | 20.90 | 22.30 | 380517 | 83368 | 1.91% |
| 2026-02-10 | 21.13 | 21.05 | -0.07 | -0.33% | 20.64 | 21.23 | 180985 | 37848 | 0.91% |
| 2026-02-09 | 21.18 | 21.12 | 0.17 | 0.81% | 20.74 | 21.20 | 166542 | 34945 | 0.84% |
| 2026-02-06 | 20.38 | 20.95 | 0.32 | 1.55% | 20.05 | 21.44 | 296244 | 62126 | 1.49% |
| 2026-02-05 | 20.82 | 20.63 | -0.36 | -1.72% | 20.41 | 21.28 | 149358 | 30977 | 0.75% |
| 2026-02-04 | 20.77 | 20.99 | 0.23 | 1.11% | 20.48 | 21.14 | 157065 | 32758 | 0.79% |
| 2026-02-03 | 20.60 | 20.76 | 0.41 | 2.01% | 20.21 | 20.81 | 242336 | 49643 | 1.22% |
| 2026-02-02 | 21.68 | 20.35 | -1.81 | -8.17% | 20.19 | 21.81 | 414639 | 86261 | 2.09% |
| 2026-01-30 | 22.23 | 22.16 | -0.47 | -2.08% | 21.50 | 22.90 | 381204 | 84188 | 1.92% |
| 2026-01-29 | 22.59 | 22.63 | 0.09 | 0.40% | 22.25 | 23.00 | 451623 | 102414 | 2.27% |
| 2026-01-28 | 22.00 | 22.54 | 0.47 | 2.13% | 21.81 | 22.86 | 466772 | 104756 | 2.35% |