当前时间：2026-05-06 22:32:58 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-06 | 17.83 | 17.95 | 0.19 | 1.07% | 17.83 | 18.28 | 44886 | 8099 | 3.63% |
| 2026-04-30 | 17.76 | 17.76 | 0.00 | 0.00% | 17.48 | 17.89 | 31926 | 5627 | 2.58% |
| 2026-04-29 | 17.52 | 17.76 | 0.15 | 0.85% | 17.41 | 17.88 | 37454 | 6645 | 3.03% |
| 2026-04-28 | 17.97 | 17.61 | -0.52 | -2.87% | 17.44 | 17.99 | 44787 | 7921 | 3.62% |
| 2026-04-27 | 17.80 | 18.13 | -0.15 | -0.82% | 16.88 | 18.19 | 82599 | 14478 | 7.77% |
| 2026-04-24 | 18.48 | 18.28 | -0.41 | -2.19% | 17.87 | 18.68 | 63780 | 11608 | 6.00% |
| 2026-04-23 | 19.92 | 18.69 | -1.23 | -6.17% | 18.50 | 19.98 | 66046 | 12608 | 6.21% |
| 2026-04-22 | 19.82 | 19.92 | 0.11 | 0.56% | 19.63 | 19.93 | 24821 | 4917 | 2.34% |
| 2026-04-21 | 20.30 | 19.81 | -0.38 | -1.88% | 19.68 | 20.34 | 29181 | 5796 | 2.75% |
| 2026-04-20 | 20.22 | 20.19 | 0.07 | 0.35% | 20.10 | 20.26 | 20923 | 4224 | 1.97% |
| 2026-04-17 | 20.24 | 20.12 | -0.17 | -0.84% | 20.08 | 20.40 | 23244 | 4691 | 2.19% |
| 2026-04-16 | 20.12 | 20.29 | 0.29 | 1.45% | 20.00 | 20.35 | 24639 | 4977 | 2.32% |
| 2026-04-15 | 20.40 | 20.00 | -0.29 | -1.43% | 19.98 | 20.44 | 22465 | 4524 | 2.11% |
| 2026-04-14 | 20.43 | 20.29 | 0.07 | 0.35% | 20.12 | 20.52 | 19783 | 4012 | 1.86% |
| 2026-04-13 | 20.12 | 20.22 | -0.12 | -0.59% | 20.11 | 20.35 | 21857 | 4421 | 2.06% |
| 2026-04-10 | 20.12 | 20.34 | 0.33 | 1.65% | 20.12 | 20.61 | 34656 | 7060 | 3.26% |
| 2026-04-09 | 20.42 | 20.01 | -0.47 | -2.29% | 20.00 | 20.42 | 24735 | 4982 | 2.33% |
| 2026-04-08 | 19.98 | 20.48 | 0.82 | 4.17% | 19.96 | 20.48 | 35032 | 7094 | 3.30% |
| 2026-04-07 | 19.09 | 19.66 | 0.54 | 2.82% | 19.09 | 19.70 | 24208 | 4731 | 2.28% |
| 2026-04-03 | 19.94 | 19.12 | -0.54 | -2.75% | 19.10 | 19.94 | 21796 | 4214 | 2.05% |
| 2026-04-02 | 20.01 | 19.66 | -0.35 | -1.75% | 19.41 | 20.07 | 22967 | 4516 | 2.16% |
| 2026-04-01 | 20.16 | 20.01 | 0.35 | 1.78% | 19.84 | 20.16 | 25090 | 5015 | 2.36% |
| 2026-03-31 | 20.22 | 19.66 | -0.52 | -2.58% | 19.64 | 20.41 | 27918 | 5586 | 2.63% |
| 2026-03-30 | 20.05 | 20.18 | 0.10 | 0.50% | 19.81 | 20.27 | 21355 | 4286 | 2.01% |
| 2026-03-27 | 19.69 | 20.08 | 0.36 | 1.83% | 19.57 | 20.19 | 22656 | 4533 | 2.13% |
| 2026-03-26 | 20.31 | 19.72 | -0.59 | -2.90% | 19.69 | 20.48 | 30271 | 6046 | 2.85% |
| 2026-03-25 | 20.33 | 20.31 | -0.02 | -0.10% | 20.17 | 20.56 | 31282 | 6365 | 2.94% |
| 2026-03-24 | 19.94 | 20.33 | 0.78 | 3.99% | 19.60 | 20.36 | 36188 | 7248 | 3.40% |
| 2026-03-23 | 20.21 | 19.55 | -1.07 | -5.19% | 19.26 | 20.38 | 47424 | 9434 | 4.46% |
| 2026-03-20 | 21.82 | 20.62 | -1.15 | -5.28% | 20.59 | 21.95 | 43709 | 9237 | 4.11% |
| 2026-03-19 | 21.78 | 21.77 | -0.21 | -0.96% | 21.68 | 22.19 | 31376 | 6888 | 2.95% |
| 2026-03-18 | 21.80 | 21.98 | 0.28 | 1.29% | 21.54 | 21.98 | 24493 | 5338 | 2.30% |
| 2026-03-17 | 21.99 | 21.70 | -0.29 | -1.32% | 21.66 | 22.20 | 26440 | 5800 | 2.49% |
| 2026-03-16 | 21.55 | 21.99 | 0.36 | 1.66% | 21.51 | 22.03 | 30076 | 6569 | 2.83% |
| 2026-03-13 | 22.20 | 21.63 | -0.69 | -3.09% | 21.60 | 22.20 | 35454 | 7726 | 3.34% |
| 2026-03-12 | 22.56 | 22.32 | 0.00 | 0.00% | 22.23 | 22.64 | 31609 | 7083 | 2.97% |
| 2026-03-11 | 22.49 | 22.32 | -0.09 | -0.40% | 22.20 | 22.60 | 30506 | 6825 | 2.87% |
| 2026-03-10 | 22.37 | 22.41 | 0.24 | 1.08% | 22.24 | 22.70 | 29088 | 6516 | 2.74% |
| 2026-03-09 | 22.02 | 22.17 | -0.08 | -0.36% | 21.82 | 22.23 | 35165 | 7739 | 3.31% |
| 2026-03-06 | 21.67 | 22.25 | 0.52 | 2.39% | 21.60 | 22.27 | 31682 | 6986 | 2.98% |
| 2026-03-05 | 21.55 | 21.73 | 0.59 | 2.79% | 21.52 | 21.97 | 41724 | 9066 | 3.93% |
| 2026-03-04 | 21.13 | 21.14 | -0.25 | -1.17% | 21.05 | 21.60 | 33591 | 7152 | 3.16% |
| 2026-03-03 | 22.39 | 21.39 | -0.90 | -4.04% | 21.36 | 22.70 | 53861 | 11857 | 5.07% |
| 2026-03-02 | 23.19 | 22.29 | -1.24 | -5.27% | 22.15 | 23.19 | 57934 | 13036 | 5.45% |
| 2026-02-27 | 23.35 | 23.53 | 0.07 | 0.30% | 23.26 | 23.65 | 34284 | 8044 | 3.23% |
| 2026-02-26 | 23.87 | 23.46 | -0.22 | -0.93% | 23.35 | 23.99 | 47652 | 11254 | 4.48% |
| 2026-02-25 | 23.99 | 23.68 | 0.02 | 0.08% | 23.64 | 24.29 | 70133 | 16816 | 6.60% |
| 2026-02-24 | 24.00 | 23.66 | -0.02 | -0.08% | 23.59 | 24.00 | 35476 | 8410 | 3.34% |
| 2026-02-13 | 23.72 | 23.68 | -0.02 | -0.08% | 23.67 | 24.02 | 37513 | 8952 | 3.53% |
| 2026-02-12 | 23.68 | 23.70 | -0.03 | -0.13% | 23.45 | 23.88 | 31362 | 7438 | 2.95% |
| 2026-02-11 | 23.86 | 23.73 | -0.18 | -0.75% | 23.72 | 24.00 | 35799 | 8545 | 3.37% |
| 2026-02-10 | 23.80 | 23.91 | 0.11 | 0.46% | 23.78 | 24.06 | 43590 | 10433 | 4.10% |
| 2026-02-09 | 23.71 | 23.80 | 0.28 | 1.19% | 23.51 | 23.97 | 41332 | 9815 | 3.89% |
| 2026-02-06 | 23.23 | 23.52 | 0.04 | 0.17% | 23.16 | 23.80 | 52230 | 12295 | 4.91% |
| 2026-02-05 | 22.97 | 23.48 | 0.52 | 2.26% | 22.88 | 23.54 | 62983 | 14727 | 5.93% |
| 2026-02-04 | 23.01 | 22.96 | -0.08 | -0.35% | 22.81 | 23.14 | 34830 | 7994 | 3.28% |
| 2026-02-03 | 22.60 | 23.04 | 0.55 | 2.45% | 22.60 | 23.05 | 38624 | 8847 | 3.63% |
| 2026-02-02 | 22.35 | 22.49 | 0.24 | 1.08% | 22.25 | 22.94 | 47167 | 10694 | 4.44% |
| 2026-01-30 | 22.51 | 22.25 | -0.33 | -1.46% | 22.06 | 22.60 | 40607 | 9039 | 3.82% |
| 2026-01-29 | 22.78 | 22.58 | -0.30 | -1.31% | 22.11 | 23.20 | 48208 | 10961 | 4.54% |
| 2026-01-28 | 23.10 | 22.88 | -0.36 | -1.55% | 22.88 | 23.43 | 44716 | 10338 | 4.21% |
| 2026-01-27 | 23.20 | 23.24 | -0.15 | -0.64% | 22.60 | 23.40 | 53083 | 12203 | 4.99% |
| 2026-01-26 | 23.97 | 23.39 | -0.43 | -1.81% | 23.06 | 24.04 | 66983 | 15649 | 6.30% |