当前时间：2026-05-08 08:21:05 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 | 17.30 | 17.58 | 0.28 | 1.62% | 17.02 | 17.65 | 1962172 | 340092 | 8.51% |
| 2026-05-06 | 16.31 | 17.30 | 1.30 | 8.13% | 16.31 | 17.98 | 3016540 | 519196 | 13.09% |
| 2026-04-30 | 16.30 | 16.00 | -0.45 | -2.74% | 15.83 | 16.66 | 1595259 | 256229 | 6.92% |
| 2026-04-29 | 16.17 | 16.45 | 0.30 | 1.86% | 15.81 | 16.84 | 1691420 | 278673 | 7.34% |
| 2026-04-28 | 16.87 | 16.15 | -0.74 | -4.38% | 16.05 | 16.87 | 1885402 | 307135 | 8.18% |
| 2026-04-27 | 17.65 | 16.89 | -0.91 | -5.11% | 16.85 | 17.71 | 2340976 | 398238 | 10.16% |
| 2026-04-24 | 18.53 | 17.80 | -1.10 | -5.82% | 16.80 | 18.60 | 3496109 | 611996 | 15.17% |
| 2026-04-23 | 19.01 | 18.90 | -0.23 | -1.20% | 18.63 | 19.38 | 2470033 | 469214 | 10.72% |
| 2026-04-22 | 18.30 | 19.13 | 1.15 | 6.40% | 17.88 | 19.24 | 3497700 | 655771 | 15.17% |
| 2026-04-21 | 18.47 | 17.98 | -0.68 | -3.64% | 17.72 | 18.52 | 1906496 | 341797 | 8.27% |
| 2026-04-20 | 18.80 | 18.66 | -0.24 | -1.27% | 18.52 | 19.09 | 2138085 | 401656 | 9.28% |
| 2026-04-17 | 18.68 | 18.90 | -0.24 | -1.25% | 18.61 | 19.07 | 2394318 | 451100 | 10.39% |
| 2026-04-16 | 18.49 | 19.14 | 0.88 | 4.82% | 18.40 | 19.39 | 3251478 | 619436 | 14.10% |
| 2026-04-15 | 18.55 | 18.26 | -0.41 | -2.20% | 17.95 | 19.14 | 2554925 | 470983 | 11.08% |
| 2026-04-14 | 19.10 | 18.67 | 0.51 | 2.81% | 18.42 | 19.48 | 2990857 | 564132 | 12.97% |
| 2026-04-13 | 17.44 | 18.16 | 0.39 | 2.19% | 17.44 | 18.63 | 2443400 | 443813 | 10.60% |
| 2026-04-10 | 18.25 | 17.77 | -0.18 | -1.00% | 17.71 | 18.35 | 1855082 | 332501 | 8.04% |
| 2026-04-09 | 17.70 | 17.95 | -0.47 | -2.55% | 17.62 | 18.08 | 1941083 | 347365 | 8.42% |
| 2026-04-08 | 16.91 | 18.42 | 2.37 | 14.77% | 16.91 | 18.47 | 3549319 | 628619 | 15.39% |
| 2026-04-07 | 16.49 | 16.05 | -0.50 | -3.02% | 15.95 | 16.69 | 1424137 | 231301 | 6.18% |
| 2026-04-03 | 16.88 | 16.55 | 0.00 | 0.00% | 16.32 | 16.97 | 1481921 | 246943 | 6.43% |
| 2026-04-02 | 17.46 | 16.55 | -1.18 | -6.66% | 16.32 | 17.50 | 2225539 | 372369 | 9.65% |
| 2026-04-01 | 17.61 | 17.73 | 0.83 | 4.91% | 17.33 | 18.20 | 2504584 | 444992 | 10.86% |
| 2026-03-31 | 17.31 | 16.90 | -0.60 | -3.43% | 16.87 | 17.79 | 1482096 | 254747 | 6.43% |
| 2026-03-30 | 17.06 | 17.50 | 0.07 | 0.40% | 16.52 | 17.64 | 1493594 | 255826 | 6.48% |
| 2026-03-27 | 17.31 | 17.43 | -0.07 | -0.40% | 17.03 | 17.81 | 1641090 | 286424 | 7.12% |
| 2026-03-26 | 18.22 | 17.50 | -0.64 | -3.53% | 17.40 | 18.44 | 1765021 | 315485 | 7.65% |
| 2026-03-25 | 17.25 | 18.14 | 1.22 | 7.21% | 17.25 | 19.18 | 2852351 | 521558 | 12.37% |
| 2026-03-24 | 17.17 | 16.92 | 0.23 | 1.38% | 16.35 | 17.17 | 1541866 | 257992 | 6.69% |
| 2026-03-23 | 17.05 | 16.69 | -0.84 | -4.79% | 16.52 | 17.40 | 1666112 | 282809 | 7.22% |
| 2026-03-20 | 18.45 | 17.53 | -1.10 | -5.90% | 17.50 | 18.60 | 2413835 | 432618 | 10.47% |
| 2026-03-19 | 17.94 | 18.63 | 0.17 | 0.92% | 17.94 | 19.15 | 3031573 | 566025 | 13.15% |
| 2026-03-18 | 17.35 | 18.46 | 1.56 | 9.23% | 17.21 | 18.50 | 2953210 | 529510 | 12.81% |
| 2026-03-17 | 17.60 | 16.90 | -0.51 | -2.93% | 16.85 | 17.69 | 1550993 | 266839 | 6.73% |
| 2026-03-16 | 17.31 | 17.41 | -0.34 | -1.92% | 16.75 | 17.50 | 2325241 | 397626 | 10.08% |
| 2026-03-13 | 18.89 | 17.75 | -1.33 | -6.97% | 17.65 | 19.02 | 3409478 | 621069 | 14.78% |
| 2026-03-12 | 19.28 | 19.08 | -0.30 | -1.55% | 19.00 | 20.50 | 4019555 | 791045 | 17.43% |
| 2026-03-11 | 20.20 | 19.38 | -1.01 | -4.95% | 19.36 | 20.38 | 3848011 | 759806 | 16.69% |
| 2026-03-10 | 20.65 | 20.39 | 0.36 | 1.80% | 19.40 | 21.48 | 5682620 | 1155532 | 24.64% |
| 2026-03-09 | 18.00 | 20.03 | 2.18 | 12.21% | 17.81 | 20.24 | 6267059 | 1182061 | 27.18% |
| 2026-03-06 | 17.81 | 17.85 | -0.05 | -0.28% | 17.47 | 18.08 | 2096622 | 371605 | 9.09% |
| 2026-03-05 | 18.58 | 17.90 | -0.11 | -0.61% | 17.66 | 18.58 | 2655165 | 477379 | 11.51% |
| 2026-03-04 | 17.87 | 18.01 | -0.07 | -0.39% | 17.75 | 18.47 | 2110917 | 381378 | 9.15% |
| 2026-03-03 | 19.60 | 18.08 | -1.41 | -7.23% | 17.93 | 19.68 | 3530077 | 655967 | 15.31% |
| 2026-03-02 | 19.90 | 19.49 | -0.71 | -3.51% | 19.14 | 20.23 | 4293096 | 839913 | 18.62% |
| 2026-02-27 | 20.32 | 20.20 | 0.45 | 2.28% | 20.00 | 21.65 | 6172138 | 1282928 | 26.76% |
| 2026-02-26 | 20.50 | 19.75 | -0.60 | -2.95% | 19.66 | 21.10 | 5239578 | 1062688 | 22.72% |
| 2026-02-25 | 21.88 | 20.35 | -0.95 | -4.46% | 19.88 | 22.00 | 4222069 | 861940 | 18.31% |
| 2026-02-24 | 22.52 | 21.30 | -1.22 | -5.42% | 20.06 | 22.54 | 4744892 | 999462 | 20.58% |
| 2026-02-13 | 22.51 | 22.52 | 0.40 | 1.81% | 22.38 | 24.10 | 4976068 | 1150108 | 21.58% |
| 2026-02-12 | 20.68 | 22.12 | 1.67 | 8.17% | 20.06 | 23.20 | 6051518 | 1297952 | 26.24% |
| 2026-02-11 | 19.30 | 20.45 | 1.77 | 9.48% | 19.30 | 21.23 | 6286162 | 1284155 | 27.26% |
| 2026-02-10 | 19.24 | 18.68 | -0.22 | -1.16% | 18.20 | 20.20 | 5791234 | 1111657 | 25.11% |
| 2026-02-09 | 18.59 | 18.90 | 0.97 | 5.41% | 18.25 | 19.35 | 5236073 | 985212 | 22.70% |
| 2026-02-06 | 17.76 | 17.93 | -0.04 | -0.22% | 17.31 | 19.12 | 5682574 | 1031431 | 24.64% |
| 2026-02-05 | 16.92 | 17.97 | 1.25 | 7.48% | 16.45 | 18.50 | 6131948 | 1074954 | 26.59% |
| 2026-02-04 | 18.53 | 16.72 | -2.59 | -13.41% | 16.03 | 18.60 | 6524253 | 1116096 | 28.29% |
| 2026-02-03 | 17.30 | 19.31 | 2.43 | 14.40% | 17.07 | 19.31 | 5456430 | 985080 | 23.66% |
| 2026-02-02 | 17.30 | 16.88 | 0.32 | 1.93% | 16.71 | 17.98 | 5315954 | 921613 | 23.05% |
| 2026-01-30 | 16.62 | 16.56 | -0.24 | -1.43% | 16.08 | 17.27 | 4578666 | 760401 | 19.85% |
| 2026-01-29 | 15.32 | 16.80 | 1.21 | 7.76% | 14.67 | 17.76 | 6672254 | 1086020 | 28.93% |
| 2026-01-28 | 15.58 | 15.59 | 2.05 | 15.14% | 15.21 | 16.25 | 7147094 | 1136924 | 30.99% |