当前时间：2026-05-06 15:22:20 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 | 17.46 | 17.03 | -0.36 | -2.07% | 16.91 | 17.57 | 307530 | 52554 | 5.25% |
| 2026-04-29 | 17.27 | 17.39 | -0.41 | -2.30% | 16.90 | 17.47 | 390874 | 67487 | 6.67% |
| 2026-04-28 | 18.94 | 17.80 | -1.98 | -10.01% | 17.80 | 18.99 | 422498 | 76050 | 7.21% |
| 2026-04-27 | 20.07 | 19.78 | -0.84 | -4.07% | 19.00 | 20.25 | 538555 | 105734 | 9.19% |
| 2026-04-24 | 21.00 | 20.62 | -0.72 | -3.37% | 20.62 | 21.54 | 471080 | 99428 | 8.04% |
| 2026-04-23 | 20.60 | 21.34 | 0.76 | 3.69% | 20.09 | 21.87 | 790739 | 168186 | 13.49% |
| 2026-04-22 | 20.53 | 20.58 | -0.09 | -0.44% | 20.26 | 20.64 | 290301 | 59380 | 4.95% |
| 2026-04-21 | 20.33 | 20.67 | 0.24 | 1.17% | 20.20 | 20.98 | 362853 | 74666 | 6.19% |
| 2026-04-20 | 20.01 | 20.43 | 0.27 | 1.34% | 19.87 | 20.66 | 346260 | 70333 | 5.91% |
| 2026-04-17 | 20.28 | 20.16 | -0.12 | -0.59% | 19.86 | 20.37 | 384251 | 77236 | 6.56% |
| 2026-04-16 | 20.01 | 20.28 | 0.95 | 4.91% | 19.52 | 21.05 | 693500 | 140613 | 11.83% |
| 2026-04-15 | 19.69 | 19.33 | -0.17 | -0.87% | 19.26 | 19.79 | 237871 | 46482 | 4.06% |
| 2026-04-14 | 19.50 | 19.50 | 0.17 | 0.88% | 19.15 | 19.63 | 211142 | 40920 | 3.60% |
| 2026-04-13 | 19.11 | 19.33 | -0.06 | -0.31% | 19.02 | 19.42 | 167591 | 32256 | 2.86% |
| 2026-04-10 | 19.40 | 19.39 | 0.22 | 1.15% | 19.25 | 19.75 | 245508 | 47853 | 4.19% |
| 2026-04-09 | 19.19 | 19.17 | -0.28 | -1.44% | 18.88 | 19.38 | 232536 | 44466 | 3.97% |
| 2026-04-08 | 18.61 | 19.45 | 1.22 | 6.69% | 18.61 | 19.49 | 439306 | 83847 | 7.50% |
| 2026-04-07 | 18.58 | 18.23 | -0.35 | -1.88% | 18.01 | 18.85 | 352825 | 64587 | 6.02% |
| 2026-04-03 | 19.32 | 18.58 | -0.93 | -4.77% | 18.58 | 19.51 | 327262 | 61814 | 5.58% |
| 2026-04-02 | 19.73 | 19.51 | -0.02 | -0.10% | 19.36 | 20.47 | 433457 | 86198 | 7.40% |
| 2026-04-01 | 20.09 | 19.53 | -0.62 | -3.08% | 19.40 | 20.30 | 501584 | 99077 | 8.56% |
| 2026-03-31 | 19.55 | 20.15 | 0.81 | 4.19% | 19.01 | 20.91 | 738285 | 146637 | 12.60% |
| 2026-03-30 | 19.03 | 19.34 | 0.09 | 0.47% | 18.85 | 19.45 | 249618 | 47921 | 4.26% |
| 2026-03-27 | 18.88 | 19.25 | 0.19 | 1.00% | 18.52 | 19.34 | 275516 | 52629 | 4.70% |
| 2026-03-26 | 19.89 | 19.06 | -0.83 | -4.17% | 18.92 | 19.94 | 305194 | 58977 | 5.21% |
| 2026-03-25 | 19.68 | 19.89 | 0.28 | 1.43% | 19.49 | 20.21 | 357648 | 71147 | 6.10% |
| 2026-03-24 | 20.06 | 19.61 | 0.00 | 0.00% | 19.00 | 20.19 | 418017 | 81283 | 7.13% |
| 2026-03-23 | 20.67 | 19.61 | -1.72 | -8.06% | 19.40 | 20.86 | 520806 | 104888 | 8.89% |
| 2026-03-20 | 22.97 | 21.33 | -1.64 | -7.14% | 21.03 | 23.80 | 516516 | 114835 | 8.81% |
| 2026-03-19 | 22.80 | 22.97 | -0.77 | -3.24% | 22.63 | 23.98 | 422195 | 97799 | 7.20% |
| 2026-03-18 | 23.77 | 23.74 | -0.06 | -0.25% | 23.15 | 24.11 | 518605 | 121978 | 8.85% |
| 2026-03-17 | 22.97 | 23.80 | 1.12 | 4.94% | 22.49 | 24.80 | 835563 | 200520 | 14.26% |
| 2026-03-16 | 22.40 | 22.68 | -0.07 | -0.31% | 21.88 | 22.95 | 315854 | 70726 | 5.39% |
| 2026-03-13 | 21.60 | 22.75 | 0.61 | 2.76% | 21.52 | 23.45 | 507464 | 114710 | 8.66% |
| 2026-03-12 | 23.45 | 22.14 | -1.04 | -4.49% | 22.02 | 23.47 | 500760 | 111988 | 8.54% |
| 2026-03-11 | 23.39 | 23.18 | 0.07 | 0.30% | 23.10 | 24.07 | 575879 | 135816 | 9.83% |
| 2026-03-10 | 23.66 | 23.11 | -0.23 | -0.99% | 22.90 | 23.68 | 350989 | 81531 | 5.99% |
| 2026-03-09 | 22.70 | 23.34 | -0.39 | -1.64% | 22.26 | 23.59 | 405345 | 92485 | 6.92% |
| 2026-03-06 | 23.72 | 23.73 | -0.60 | -2.47% | 23.45 | 24.12 | 394269 | 93823 | 6.73% |
| 2026-03-05 | 23.76 | 24.33 | 1.13 | 4.87% | 23.20 | 24.94 | 727516 | 175575 | 12.41% |
| 2026-03-04 | 22.93 | 23.20 | -0.20 | -0.85% | 22.80 | 23.60 | 329374 | 76454 | 5.62% |
| 2026-03-03 | 24.02 | 23.40 | -0.41 | -1.72% | 23.03 | 24.63 | 523451 | 124453 | 8.93% |
| 2026-03-02 | 24.40 | 23.81 | -1.04 | -4.19% | 23.54 | 24.77 | 686876 | 164883 | 11.72% |
| 2026-02-27 | 24.88 | 24.85 | -0.29 | -1.15% | 24.80 | 26.27 | 824919 | 209217 | 14.08% |
| 2026-02-26 | 24.47 | 25.14 | 0.09 | 0.36% | 24.02 | 25.62 | 864524 | 215710 | 14.75% |
| 2026-02-25 | 24.00 | 25.05 | 0.85 | 3.51% | 23.81 | 25.58 | 1109620 | 274005 | 18.93% |
| 2026-02-24 | 24.50 | 24.20 | 1.26 | 5.49% | 24.12 | 25.23 | 1341307 | 329486 | 22.89% |
| 2026-02-13 | 20.87 | 22.94 | 2.09 | 10.02% | 20.86 | 22.94 | 763283 | 172315 | 13.02% |
| 2026-02-12 | 20.96 | 20.85 | -0.15 | -0.71% | 20.84 | 21.18 | 240617 | 50417 | 4.11% |
| 2026-02-11 | 21.30 | 21.00 | -0.13 | -0.62% | 21.00 | 21.75 | 296583 | 63095 | 5.06% |
| 2026-02-10 | 21.59 | 21.13 | -0.57 | -2.63% | 21.08 | 21.70 | 339898 | 72209 | 5.80% |
| 2026-02-09 | 21.39 | 21.70 | 0.70 | 3.33% | 21.28 | 21.98 | 554353 | 120296 | 9.46% |
| 2026-02-06 | 20.59 | 21.00 | 0.05 | 0.24% | 20.43 | 21.88 | 486680 | 102469 | 8.30% |
| 2026-02-05 | 21.69 | 20.95 | -0.43 | -2.01% | 20.70 | 21.70 | 454777 | 95899 | 7.76% |
| 2026-02-04 | 20.90 | 21.38 | 0.38 | 1.81% | 20.70 | 21.40 | 385749 | 81723 | 6.58% |
| 2026-02-03 | 20.45 | 21.00 | 0.78 | 3.86% | 20.09 | 21.08 | 389307 | 80531 | 6.64% |
| 2026-02-02 | 20.19 | 20.22 | -0.21 | -1.03% | 20.10 | 20.62 | 267355 | 54505 | 4.56% |
| 2026-01-30 | 20.36 | 20.43 | -0.24 | -1.16% | 19.90 | 20.90 | 361714 | 73494 | 6.17% |
| 2026-01-29 | 20.91 | 20.67 | -0.57 | -2.68% | 20.58 | 21.39 | 393694 | 82212 | 6.72% |
| 2026-01-28 | 21.83 | 21.24 | -0.98 | -4.41% | 21.01 | 21.91 | 470432 | 100210 | 8.03% |
| 2026-01-27 | 22.04 | 22.22 | 0.07 | 0.32% | 21.27 | 22.42 | 539150 | 117506 | 9.20% |
| 2026-01-26 | 24.03 | 22.15 | -1.85 | -7.71% | 22.00 | 24.43 | 701207 | 159873 | 11.97% |