当前时间：2026-05-06 14:15:25 星期三交易中
| 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 | 16.64 | 16.84 | 0.21 | 1.26% | 16.56 | 16.88 | 71604 | 12018 | 2.57% |
| 2026-04-29 | 16.52 | 16.63 | 0.14 | 0.85% | 16.38 | 16.74 | 56881 | 9449 | 2.04% |
| 2026-04-28 | 16.80 | 16.49 | -0.42 | -2.48% | 16.40 | 16.94 | 64207 | 10659 | 2.31% |
| 2026-04-27 | 16.44 | 16.91 | 0.66 | 4.06% | 16.41 | 17.03 | 115806 | 19536 | 4.00% |
| 2026-04-24 | 16.52 | 16.25 | -0.29 | -1.75% | 16.14 | 16.60 | 64140 | 10452 | 2.22% |
| 2026-04-23 | 17.16 | 16.54 | -0.50 | -2.93% | 16.44 | 17.30 | 101598 | 16978 | 3.51% |
| 2026-04-22 | 17.11 | 17.04 | -0.08 | -0.47% | 16.86 | 17.11 | 61591 | 10463 | 2.13% |
| 2026-04-21 | 17.51 | 17.12 | -0.38 | -2.17% | 16.97 | 17.52 | 86023 | 14717 | 2.97% |
| 2026-04-20 | 17.32 | 17.50 | 0.07 | 0.40% | 17.32 | 17.59 | 72062 | 12599 | 2.49% |
| 2026-04-17 | 17.29 | 17.43 | 0.14 | 0.81% | 17.06 | 17.48 | 79152 | 13682 | 2.73% |
| 2026-04-16 | 17.20 | 17.29 | 0.19 | 1.11% | 17.02 | 17.34 | 68594 | 11805 | 2.37% |
| 2026-04-15 | 17.28 | 17.10 | -0.08 | -0.47% | 17.03 | 17.59 | 100200 | 17382 | 3.46% |
| 2026-04-14 | 17.29 | 17.18 | 0.10 | 0.59% | 16.93 | 17.29 | 66416 | 11347 | 2.29% |
| 2026-04-13 | 17.00 | 17.08 | 0.00 | 0.00% | 16.88 | 17.20 | 48678 | 8286 | 1.68% |
| 2026-04-10 | 17.00 | 17.08 | 0.21 | 1.24% | 16.99 | 17.27 | 66247 | 11345 | 2.29% |
| 2026-04-09 | 17.12 | 16.87 | -0.41 | -2.37% | 16.74 | 17.33 | 86863 | 14691 | 3.00% |
| 2026-04-08 | 16.64 | 17.28 | 0.99 | 6.08% | 16.64 | 17.30 | 105704 | 18032 | 3.65% |
| 2026-04-07 | 15.95 | 16.29 | 0.41 | 2.58% | 15.95 | 16.43 | 73697 | 11996 | 2.55% |
| 2026-04-03 | 16.73 | 15.88 | -0.77 | -4.62% | 15.88 | 16.78 | 96387 | 15519 | 3.33% |
| 2026-04-02 | 17.19 | 16.65 | -0.55 | -3.20% | 16.61 | 17.29 | 71079 | 12015 | 2.46% |
| 2026-04-01 | 17.05 | 17.20 | 0.46 | 2.75% | 16.94 | 17.35 | 80996 | 13851 | 2.80% |
| 2026-03-31 | 17.11 | 16.74 | -0.47 | -2.73% | 16.70 | 17.33 | 75562 | 12856 | 2.61% |
| 2026-03-30 | 17.00 | 17.21 | 0.05 | 0.29% | 16.87 | 17.32 | 69723 | 11910 | 2.41% |
| 2026-03-27 | 16.55 | 17.16 | 0.38 | 2.26% | 16.49 | 17.20 | 63148 | 10715 | 2.18% |
| 2026-03-26 | 17.37 | 16.78 | -0.72 | -4.11% | 16.70 | 17.46 | 93685 | 15955 | 3.24% |
| 2026-03-25 | 17.21 | 17.50 | 0.41 | 2.40% | 17.10 | 17.80 | 118428 | 20691 | 4.09% |
| 2026-03-24 | 17.06 | 17.09 | 0.46 | 2.77% | 16.56 | 17.23 | 83916 | 14170 | 2.90% |
| 2026-03-23 | 17.21 | 16.63 | -1.17 | -6.57% | 16.37 | 17.67 | 124388 | 21170 | 4.30% |
| 2026-03-20 | 18.94 | 17.80 | -1.12 | -5.92% | 17.80 | 19.27 | 137559 | 25234 | 4.75% |
| 2026-03-19 | 19.43 | 18.92 | -0.87 | -4.40% | 18.74 | 19.68 | 91319 | 17633 | 3.16% |
| 2026-03-18 | 19.79 | 19.79 | 0.00 | 0.00% | 19.43 | 19.99 | 97681 | 19191 | 3.38% |
| 2026-03-17 | 20.80 | 19.79 | -1.11 | -5.31% | 19.76 | 20.95 | 171048 | 34624 | 5.91% |
| 2026-03-16 | 21.86 | 20.90 | -0.96 | -4.39% | 20.82 | 21.88 | 242954 | 51560 | 8.39% |
| 2026-03-13 | 20.50 | 21.86 | 0.74 | 3.50% | 20.41 | 21.97 | 392615 | 84551 | 13.57% |
| 2026-03-12 | 20.88 | 21.12 | 0.17 | 0.81% | 20.01 | 21.80 | 254908 | 53196 | 8.81% |
| 2026-03-11 | 21.05 | 20.95 | -0.30 | -1.41% | 20.83 | 21.11 | 138948 | 29086 | 4.80% |
| 2026-03-10 | 20.54 | 21.25 | 0.57 | 2.76% | 20.52 | 21.26 | 210130 | 44082 | 7.26% |
| 2026-03-09 | 20.25 | 20.68 | 0.23 | 1.12% | 19.76 | 20.88 | 159420 | 32607 | 5.51% |
| 2026-03-06 | 20.30 | 20.45 | -0.14 | -0.68% | 20.20 | 20.72 | 129819 | 26538 | 4.49% |
| 2026-03-05 | 20.10 | 20.59 | 0.88 | 4.46% | 20.00 | 21.00 | 194888 | 40069 | 6.73% |
| 2026-03-04 | 19.39 | 19.71 | -0.29 | -1.45% | 19.20 | 20.15 | 108894 | 21522 | 3.76% |
| 2026-03-03 | 21.05 | 20.00 | -1.42 | -6.63% | 19.83 | 21.16 | 232640 | 47590 | 8.04% |
| 2026-03-02 | 20.30 | 21.42 | 0.92 | 4.49% | 20.20 | 21.49 | 334510 | 70435 | 11.56% |
| 2026-02-27 | 20.12 | 20.50 | 0.28 | 1.38% | 20.05 | 20.53 | 107562 | 21950 | 3.72% |
| 2026-02-26 | 20.32 | 20.22 | -0.02 | -0.10% | 20.04 | 20.43 | 91581 | 18529 | 3.16% |
| 2026-02-25 | 19.99 | 20.24 | 0.33 | 1.66% | 19.90 | 20.30 | 119663 | 24170 | 4.13% |
| 2026-02-24 | 19.72 | 19.91 | 0.57 | 2.95% | 19.55 | 19.98 | 92917 | 18446 | 3.21% |
| 2026-02-13 | 19.63 | 19.34 | -0.30 | -1.53% | 19.34 | 19.74 | 64840 | 12664 | 2.24% |
| 2026-02-12 | 19.55 | 19.64 | 0.11 | 0.56% | 19.41 | 19.88 | 80786 | 15921 | 2.79% |
| 2026-02-11 | 19.60 | 19.53 | -0.16 | -0.81% | 19.51 | 19.76 | 70489 | 13831 | 2.44% |
| 2026-02-10 | 20.00 | 19.69 | -0.58 | -2.86% | 19.67 | 20.20 | 135343 | 26848 | 4.68% |
| 2026-02-09 | 20.07 | 20.27 | 0.39 | 1.96% | 20.07 | 20.40 | 89064 | 18039 | 3.08% |
| 2026-02-06 | 19.83 | 19.88 | -0.09 | -0.45% | 19.79 | 20.21 | 71705 | 14348 | 2.48% |
| 2026-02-05 | 20.21 | 19.97 | -0.52 | -2.54% | 19.91 | 20.43 | 80253 | 16128 | 2.77% |
| 2026-02-04 | 20.36 | 20.49 | 0.16 | 0.79% | 20.21 | 20.85 | 137303 | 28202 | 4.74% |
| 2026-02-03 | 19.57 | 20.33 | 0.89 | 4.58% | 19.56 | 20.41 | 143485 | 28748 | 4.96% |
| 2026-02-02 | 19.40 | 19.44 | -0.37 | -1.87% | 19.32 | 20.09 | 108824 | 21515 | 3.76% |
| 2026-01-30 | 20.23 | 19.81 | -0.77 | -3.74% | 19.66 | 20.43 | 167935 | 33565 | 5.80% |
| 2026-01-29 | 21.10 | 20.58 | -0.45 | -2.14% | 20.56 | 21.38 | 172876 | 36282 | 5.97% |
| 2026-01-28 | 20.78 | 21.03 | 0.14 | 0.67% | 20.55 | 21.16 | 131845 | 27468 | 4.56% |
| 2026-01-27 | 21.17 | 20.89 | -0.28 | -1.32% | 20.38 | 21.23 | 144012 | 29879 | 4.98% |
| 2026-01-26 | 21.68 | 21.17 | -0.53 | -2.44% | 21.01 | 21.98 | 181804 | 38936 | 6.28% |