当前时间：2026-05-07 11:39:50 星期四休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-06 | 17.89 | 18.00 | 0.18 | 1.01% | 17.75 | 18.13 | 132629 | 23842 | 3.65% |
| 2026-04-30 | 18.26 | 17.82 | -0.43 | -2.36% | 17.82 | 18.71 | 146455 | 26530 | 4.04% |
| 2026-04-29 | 17.58 | 18.25 | 0.48 | 2.70% | 17.44 | 18.45 | 194395 | 35164 | 5.36% |
| 2026-04-28 | 17.71 | 17.77 | -0.04 | -0.22% | 17.62 | 18.28 | 149436 | 26825 | 4.12% |
| 2026-04-27 | 17.60 | 17.81 | -0.02 | -0.11% | 16.92 | 18.08 | 169253 | 29692 | 4.66% |
| 2026-04-24 | 17.41 | 17.83 | 0.51 | 2.94% | 17.28 | 18.28 | 199121 | 35603 | 5.49% |
| 2026-04-23 | 17.80 | 17.32 | -0.57 | -3.19% | 17.26 | 17.85 | 158644 | 27650 | 4.37% |
| 2026-04-22 | 18.03 | 17.89 | 0.29 | 1.65% | 17.62 | 18.27 | 232426 | 41776 | 6.40% |
| 2026-04-21 | 17.47 | 17.60 | 0.13 | 0.74% | 17.27 | 17.95 | 127119 | 22512 | 3.50% |
| 2026-04-20 | 17.36 | 17.47 | -0.01 | -0.06% | 17.28 | 17.79 | 132602 | 23267 | 3.65% |
| 2026-04-17 | 17.06 | 17.48 | 0.44 | 2.58% | 16.81 | 17.62 | 166221 | 28822 | 4.58% |
| 2026-04-16 | 17.01 | 17.04 | -0.07 | -0.41% | 16.91 | 17.14 | 65268 | 11118 | 1.80% |
| 2026-04-15 | 17.27 | 17.11 | -0.26 | -1.50% | 17.10 | 17.41 | 63700 | 10978 | 1.76% |
| 2026-04-14 | 17.26 | 17.37 | 0.20 | 1.16% | 17.03 | 17.48 | 86364 | 14941 | 2.38% |
| 2026-04-13 | 16.91 | 17.17 | 0.26 | 1.54% | 16.85 | 17.29 | 80692 | 13820 | 2.22% |
| 2026-04-10 | 16.92 | 16.91 | 0.03 | 0.18% | 16.90 | 17.11 | 48756 | 8283 | 1.34% |
| 2026-04-09 | 16.92 | 16.88 | -0.05 | -0.30% | 16.77 | 17.14 | 65592 | 11112 | 1.81% |
| 2026-04-08 | 16.79 | 16.93 | 0.28 | 1.68% | 16.56 | 16.97 | 85796 | 14398 | 2.36% |
| 2026-04-07 | 15.82 | 16.65 | 0.93 | 5.92% | 15.75 | 16.67 | 118293 | 19455 | 3.26% |
| 2026-04-03 | 16.00 | 15.72 | -0.32 | -2.00% | 15.68 | 16.11 | 55776 | 8814 | 1.54% |
| 2026-04-02 | 16.06 | 16.04 | -0.09 | -0.56% | 15.89 | 16.20 | 50807 | 8126 | 1.40% |
| 2026-04-01 | 16.08 | 16.13 | 0.28 | 1.77% | 15.93 | 16.19 | 55012 | 8828 | 1.52% |
| 2026-03-31 | 16.19 | 15.85 | -0.44 | -2.70% | 15.79 | 16.29 | 64128 | 10261 | 1.77% |
| 2026-03-30 | 16.50 | 16.29 | -0.40 | -2.40% | 16.05 | 16.73 | 99123 | 16129 | 2.73% |
| 2026-03-27 | 15.85 | 16.69 | 0.58 | 3.60% | 15.81 | 16.74 | 104635 | 17176 | 2.88% |
| 2026-03-26 | 16.22 | 16.11 | -0.18 | -1.10% | 16.00 | 16.55 | 54352 | 8834 | 1.50% |
| 2026-03-25 | 15.84 | 16.29 | 0.40 | 2.52% | 15.73 | 16.30 | 60492 | 9737 | 1.67% |
| 2026-03-24 | 15.90 | 15.89 | 0.23 | 1.47% | 15.43 | 15.98 | 84850 | 13308 | 2.34% |
| 2026-03-23 | 16.10 | 15.66 | -0.69 | -4.22% | 15.53 | 16.23 | 150008 | 23748 | 4.13% |
| 2026-03-20 | 16.97 | 16.35 | -0.57 | -3.37% | 16.32 | 17.05 | 85860 | 14306 | 2.37% |
| 2026-03-19 | 16.88 | 16.92 | -0.03 | -0.18% | 16.80 | 17.12 | 77197 | 13091 | 2.13% |
| 2026-03-18 | 16.50 | 16.95 | 0.51 | 3.10% | 16.50 | 16.99 | 81914 | 13767 | 2.26% |
| 2026-03-17 | 17.13 | 16.44 | -0.64 | -3.75% | 16.39 | 17.19 | 99738 | 16666 | 2.75% |
| 2026-03-16 | 16.93 | 17.08 | -0.13 | -0.76% | 16.92 | 17.22 | 63876 | 10895 | 1.76% |
| 2026-03-13 | 17.25 | 17.21 | -0.06 | -0.35% | 17.10 | 17.54 | 89597 | 15508 | 2.47% |
| 2026-03-12 | 17.22 | 17.27 | 0.11 | 0.64% | 17.05 | 17.37 | 66337 | 11425 | 1.83% |
| 2026-03-11 | 17.15 | 17.16 | 0.04 | 0.23% | 17.09 | 17.32 | 81460 | 14005 | 2.24% |
| 2026-03-10 | 16.88 | 17.12 | 0.37 | 2.21% | 16.78 | 17.24 | 85111 | 14523 | 2.35% |
| 2026-03-09 | 16.70 | 16.75 | -0.19 | -1.12% | 16.38 | 16.91 | 72100 | 11992 | 1.99% |
| 2026-03-06 | 16.41 | 16.94 | 0.45 | 2.73% | 16.34 | 17.26 | 94701 | 16051 | 2.61% |
| 2026-03-05 | 16.50 | 16.49 | 0.27 | 1.66% | 16.38 | 16.74 | 90255 | 14925 | 2.49% |
| 2026-03-04 | 16.14 | 16.22 | -0.21 | -1.28% | 16.09 | 16.52 | 74568 | 12127 | 2.05% |
| 2026-03-03 | 17.09 | 16.43 | -0.65 | -3.81% | 16.30 | 17.18 | 113443 | 18886 | 3.13% |
| 2026-03-02 | 17.20 | 17.08 | -0.32 | -1.84% | 16.88 | 17.35 | 98695 | 16875 | 2.72% |
| 2026-02-27 | 17.30 | 17.40 | 0.04 | 0.23% | 17.08 | 17.42 | 103584 | 17874 | 2.85% |
| 2026-02-26 | 16.93 | 17.36 | 0.43 | 2.54% | 16.84 | 17.39 | 143460 | 24619 | 3.95% |
| 2026-02-25 | 17.16 | 16.93 | 0.16 | 0.95% | 16.84 | 17.45 | 135607 | 23033 | 3.74% |
| 2026-02-24 | 16.66 | 16.77 | 0.34 | 2.07% | 16.49 | 16.85 | 80242 | 13425 | 2.21% |
| 2026-02-13 | 16.36 | 16.43 | 0.00 | 0.00% | 16.36 | 16.80 | 59402 | 9874 | 1.64% |
| 2026-02-12 | 16.62 | 16.43 | -0.19 | -1.14% | 16.37 | 16.70 | 53666 | 8840 | 1.48% |
| 2026-02-11 | 16.48 | 16.62 | 0.15 | 0.91% | 16.45 | 16.78 | 56871 | 9480 | 1.57% |
| 2026-02-10 | 16.51 | 16.47 | -0.08 | -0.48% | 16.44 | 16.78 | 56171 | 9309 | 1.55% |
| 2026-02-09 | 16.65 | 16.55 | 0.10 | 0.61% | 16.48 | 16.76 | 62103 | 10296 | 1.71% |
| 2026-02-06 | 16.03 | 16.45 | 0.29 | 1.79% | 15.97 | 16.70 | 70503 | 11597 | 1.94% |
| 2026-02-05 | 16.21 | 16.16 | -0.16 | -0.98% | 16.16 | 16.64 | 57486 | 9399 | 1.58% |
| 2026-02-04 | 16.04 | 16.32 | 0.25 | 1.56% | 16.01 | 16.58 | 73569 | 11994 | 2.03% |
| 2026-02-03 | 15.98 | 16.07 | 0.23 | 1.45% | 15.89 | 16.13 | 36596 | 5863 | 1.01% |
| 2026-02-02 | 16.35 | 15.84 | -0.53 | -3.24% | 15.80 | 16.41 | 60443 | 9752 | 1.67% |
| 2026-01-30 | 16.36 | 16.37 | 0.00 | 0.00% | 16.01 | 16.51 | 63057 | 10276 | 1.74% |
| 2026-01-29 | 16.72 | 16.37 | -0.31 | -1.86% | 16.26 | 16.83 | 63983 | 10567 | 1.76% |
| 2026-01-28 | 16.60 | 16.68 | 0.06 | 0.36% | 16.47 | 16.80 | 47244 | 7867 | 1.30% |
| 2026-01-27 | 16.80 | 16.62 | -0.23 | -1.36% | 16.30 | 16.84 | 72523 | 11975 | 2.00% |