当前时间：2026-05-06 16:19:59 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 | 19.01 | 19.79 | 0.81 | 4.27% | 18.91 | 20.00 | 398136 | 78471 | 9.44% |
| 2026-04-29 | 17.93 | 18.98 | 1.14 | 6.39% | 17.86 | 19.36 | 403747 | 75225 | 9.57% |
| 2026-04-28 | 17.72 | 17.84 | 0.21 | 1.19% | 17.63 | 18.64 | 223219 | 40299 | 5.29% |
| 2026-04-27 | 17.06 | 17.63 | 0.50 | 2.92% | 17.05 | 17.75 | 118008 | 20766 | 2.80% |
| 2026-04-24 | 16.70 | 17.13 | 0.33 | 1.96% | 16.70 | 17.49 | 127082 | 21885 | 3.01% |
| 2026-04-23 | 17.03 | 16.80 | -0.29 | -1.70% | 16.66 | 17.17 | 69868 | 11765 | 1.66% |
| 2026-04-22 | 17.01 | 17.09 | -0.01 | -0.06% | 16.83 | 17.18 | 66691 | 11333 | 1.58% |
| 2026-04-21 | 17.22 | 17.10 | -0.18 | -1.04% | 17.00 | 17.37 | 78900 | 13509 | 1.87% |
| 2026-04-20 | 17.24 | 17.28 | 0.02 | 0.12% | 17.13 | 17.71 | 122228 | 21162 | 2.90% |
| 2026-04-17 | 16.84 | 17.26 | 0.38 | 2.25% | 16.80 | 17.39 | 91628 | 15761 | 2.17% |
| 2026-04-16 | 16.46 | 16.88 | 0.42 | 2.55% | 16.40 | 16.99 | 86265 | 14450 | 2.04% |
| 2026-04-15 | 16.65 | 16.46 | 0.02 | 0.12% | 16.40 | 16.65 | 73374 | 12114 | 1.74% |
| 2026-04-14 | 16.38 | 16.44 | 0.15 | 0.92% | 16.27 | 16.52 | 64586 | 10580 | 1.53% |
| 2026-04-13 | 16.04 | 16.29 | 0.17 | 1.05% | 15.96 | 16.39 | 67991 | 11022 | 1.61% |
| 2026-04-10 | 15.98 | 16.12 | 0.36 | 2.28% | 15.92 | 16.32 | 80981 | 13082 | 1.92% |
| 2026-04-09 | 16.02 | 15.76 | -0.34 | -2.11% | 15.74 | 16.02 | 70750 | 11224 | 1.68% |
| 2026-04-08 | 15.75 | 16.10 | 0.68 | 4.41% | 15.70 | 16.10 | 84611 | 13517 | 2.01% |
| 2026-04-07 | 15.45 | 15.42 | 0.00 | 0.00% | 15.30 | 15.65 | 54921 | 8486 | 1.30% |
| 2026-04-03 | 15.71 | 15.42 | -0.28 | -1.78% | 15.41 | 15.77 | 49720 | 7721 | 1.18% |
| 2026-04-02 | 16.00 | 15.70 | -0.35 | -2.18% | 15.59 | 16.02 | 69505 | 10960 | 1.65% |
| 2026-04-01 | 15.91 | 16.05 | 0.42 | 2.69% | 15.73 | 16.08 | 86298 | 13731 | 2.05% |
| 2026-03-31 | 15.89 | 15.63 | -0.36 | -2.25% | 15.62 | 16.12 | 70855 | 11248 | 1.68% |
| 2026-03-30 | 16.01 | 15.99 | -0.23 | -1.42% | 15.65 | 16.12 | 84929 | 13484 | 2.01% |
| 2026-03-27 | 15.73 | 16.22 | 0.36 | 2.27% | 15.65 | 16.36 | 79212 | 12719 | 1.88% |
| 2026-03-26 | 16.23 | 15.86 | -0.36 | -2.22% | 15.78 | 16.34 | 93241 | 14951 | 2.21% |
| 2026-03-25 | 16.20 | 16.22 | 0.01 | 0.06% | 16.10 | 16.53 | 103046 | 16776 | 2.44% |
| 2026-03-24 | 16.45 | 16.21 | 0.08 | 0.50% | 15.62 | 16.51 | 128513 | 20549 | 3.05% |
| 2026-03-23 | 16.71 | 16.13 | -0.84 | -4.95% | 15.95 | 16.97 | 148902 | 24505 | 3.53% |
| 2026-03-20 | 16.95 | 16.97 | 0.04 | 0.24% | 16.76 | 17.67 | 159485 | 27400 | 3.78% |
| 2026-03-19 | 17.10 | 16.93 | -0.39 | -2.25% | 16.86 | 17.31 | 82455 | 14055 | 1.95% |
| 2026-03-18 | 17.41 | 17.32 | -0.02 | -0.12% | 17.14 | 17.59 | 81720 | 14170 | 1.94% |
| 2026-03-17 | 17.63 | 17.34 | -0.26 | -1.48% | 17.34 | 17.98 | 117976 | 20864 | 2.80% |
| 2026-03-16 | 17.65 | 17.60 | -0.02 | -0.11% | 17.36 | 17.75 | 111317 | 19538 | 2.64% |
| 2026-03-13 | 17.64 | 17.62 | 0.04 | 0.23% | 17.53 | 18.07 | 134212 | 23918 | 3.18% |
| 2026-03-12 | 17.67 | 17.58 | -0.17 | -0.96% | 17.40 | 17.85 | 114470 | 20184 | 2.71% |
| 2026-03-11 | 17.91 | 17.75 | -0.11 | -0.62% | 17.66 | 18.13 | 127545 | 22797 | 3.02% |
| 2026-03-10 | 17.53 | 17.86 | 0.34 | 1.94% | 17.46 | 17.96 | 106527 | 18927 | 2.53% |
| 2026-03-09 | 17.38 | 17.52 | -0.16 | -0.90% | 16.94 | 17.59 | 112375 | 19378 | 2.66% |
| 2026-03-06 | 17.68 | 17.68 | -0.17 | -0.95% | 17.41 | 17.80 | 102314 | 18081 | 2.43% |
| 2026-03-05 | 18.40 | 17.85 | -0.03 | -0.17% | 17.59 | 18.41 | 135702 | 24325 | 3.22% |
| 2026-03-04 | 17.66 | 17.88 | -0.24 | -1.32% | 17.50 | 18.49 | 178435 | 32113 | 4.23% |
| 2026-03-03 | 18.63 | 18.12 | -0.36 | -1.95% | 18.05 | 19.35 | 205054 | 38030 | 4.86% |
| 2026-03-02 | 18.60 | 18.48 | -0.54 | -2.84% | 18.42 | 19.38 | 206495 | 38794 | 4.89% |
| 2026-02-27 | 18.80 | 19.02 | 0.08 | 0.42% | 18.67 | 19.13 | 166863 | 31515 | 3.96% |
| 2026-02-26 | 18.87 | 18.94 | 0.07 | 0.37% | 18.63 | 19.14 | 126490 | 23887 | 3.00% |
| 2026-02-25 | 18.90 | 18.87 | -0.13 | -0.68% | 18.82 | 19.19 | 157622 | 29914 | 3.74% |
| 2026-02-24 | 18.92 | 19.00 | 0.37 | 1.99% | 18.66 | 19.14 | 158017 | 29925 | 3.75% |
| 2026-02-13 | 19.29 | 18.63 | -0.68 | -3.52% | 18.60 | 19.29 | 167889 | 31691 | 3.98% |
| 2026-02-12 | 19.56 | 19.31 | -0.18 | -0.92% | 19.16 | 19.81 | 185735 | 35965 | 4.40% |
| 2026-02-11 | 19.51 | 19.49 | 0.36 | 1.88% | 19.33 | 20.19 | 329484 | 64819 | 7.81% |
| 2026-02-10 | 19.50 | 19.13 | -0.65 | -3.29% | 18.95 | 19.66 | 276785 | 53012 | 6.56% |
| 2026-02-09 | 17.93 | 19.78 | 2.12 | 12.00% | 17.91 | 19.95 | 473919 | 90923 | 11.23% |
| 2026-02-06 | 17.70 | 17.66 | -0.24 | -1.34% | 17.45 | 17.98 | 191649 | 33904 | 4.54% |
| 2026-02-05 | 18.19 | 17.90 | -0.83 | -4.43% | 17.87 | 18.42 | 270358 | 48856 | 6.41% |
| 2026-02-04 | 17.25 | 18.73 | 1.46 | 8.45% | 17.15 | 19.24 | 505216 | 91490 | 11.98% |
| 2026-02-03 | 16.73 | 17.27 | 0.69 | 4.16% | 16.70 | 17.35 | 216452 | 37181 | 5.13% |
| 2026-02-02 | 16.81 | 16.58 | -0.34 | -2.01% | 16.50 | 17.09 | 154004 | 25864 | 3.65% |
| 2026-01-30 | 17.21 | 16.92 | -0.37 | -2.14% | 16.45 | 17.35 | 204282 | 34357 | 4.84% |
| 2026-01-29 | 17.40 | 17.29 | -0.25 | -1.43% | 17.20 | 17.84 | 230384 | 40344 | 5.46% |
| 2026-01-28 | 17.82 | 17.54 | -0.46 | -2.56% | 17.44 | 17.97 | 228362 | 40268 | 5.41% |
| 2026-01-27 | 18.01 | 18.00 | -0.01 | -0.06% | 17.37 | 18.07 | 302911 | 53730 | 7.18% |
| 2026-01-26 | 18.95 | 18.01 | -1.29 | -6.68% | 17.80 | 18.95 | 593767 | 107535 | 14.07% |