当前时间：2026-05-08 12:08:54 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 | 18.32 | 18.03 | -0.56 | -3.01% | 17.71 | 18.41 | 179978 | 32395 | 4.35% |
| 2026-05-06 | 18.97 | 18.59 | -0.38 | -2.00% | 18.20 | 19.12 | 190463 | 35138 | 4.60% |
| 2026-04-30 | 19.92 | 18.97 | -0.82 | -4.14% | 18.96 | 20.00 | 256145 | 49461 | 6.19% |
| 2026-04-29 | 19.28 | 19.79 | 0.56 | 2.91% | 18.92 | 20.05 | 195269 | 38479 | 4.72% |
| 2026-04-28 | 18.88 | 19.23 | 0.32 | 1.69% | 18.76 | 19.32 | 118689 | 22672 | 2.87% |
| 2026-04-27 | 19.43 | 18.91 | -0.27 | -1.41% | 18.81 | 19.43 | 93504 | 17737 | 2.26% |
| 2026-04-24 | 18.85 | 19.18 | -0.05 | -0.26% | 18.30 | 19.38 | 147447 | 27855 | 3.56% |
| 2026-04-23 | 19.17 | 19.23 | 0.16 | 0.84% | 18.78 | 19.69 | 118520 | 22781 | 2.86% |
| 2026-04-22 | 19.50 | 19.07 | -0.53 | -2.70% | 19.01 | 19.70 | 122215 | 23603 | 2.95% |
| 2026-04-21 | 19.39 | 19.60 | 0.12 | 0.62% | 19.25 | 19.95 | 109698 | 21554 | 2.65% |
| 2026-04-20 | 19.70 | 19.48 | 0.08 | 0.41% | 19.30 | 19.83 | 96056 | 18784 | 2.32% |
| 2026-04-17 | 19.49 | 19.40 | -0.21 | -1.07% | 19.19 | 19.65 | 85134 | 16488 | 2.06% |
| 2026-04-16 | 19.55 | 19.61 | -0.04 | -0.20% | 19.41 | 19.76 | 102196 | 20031 | 2.47% |
| 2026-04-15 | 19.70 | 19.65 | -0.14 | -0.71% | 19.48 | 19.90 | 100499 | 19774 | 2.43% |
| 2026-04-14 | 19.75 | 19.79 | -0.04 | -0.20% | 19.29 | 19.90 | 129898 | 25477 | 3.14% |
| 2026-04-13 | 20.28 | 19.83 | -0.53 | -2.60% | 19.44 | 20.35 | 154268 | 30483 | 3.73% |
| 2026-04-10 | 20.75 | 20.36 | -0.36 | -1.74% | 20.29 | 20.81 | 123807 | 25419 | 2.99% |
| 2026-04-09 | 20.53 | 20.72 | 0.07 | 0.34% | 20.27 | 20.95 | 149912 | 30873 | 3.62% |
| 2026-04-08 | 19.65 | 20.65 | 0.41 | 2.03% | 19.40 | 20.96 | 280930 | 57448 | 6.79% |
| 2026-04-07 | 18.55 | 20.24 | 1.73 | 9.35% | 18.40 | 20.33 | 273434 | 54046 | 6.61% |
| 2026-04-03 | 19.01 | 18.51 | -0.47 | -2.48% | 18.34 | 19.02 | 127378 | 23657 | 3.08% |
| 2026-04-02 | 18.95 | 18.98 | -0.02 | -0.11% | 18.73 | 19.19 | 106712 | 20221 | 2.58% |
| 2026-04-01 | 19.00 | 19.00 | 0.40 | 2.15% | 18.50 | 19.40 | 151723 | 28843 | 3.67% |
| 2026-03-31 | 18.85 | 18.60 | -0.49 | -2.57% | 18.50 | 19.49 | 199888 | 37871 | 4.83% |
| 2026-03-30 | 18.14 | 19.09 | 0.83 | 4.55% | 17.92 | 19.37 | 275844 | 51796 | 6.66% |
| 2026-03-27 | 17.53 | 18.26 | 0.63 | 3.57% | 17.34 | 18.50 | 188719 | 34149 | 4.56% |
| 2026-03-26 | 18.11 | 17.63 | -0.49 | -2.70% | 17.50 | 18.14 | 144713 | 25764 | 3.50% |
| 2026-03-25 | 17.53 | 18.12 | 0.72 | 4.14% | 17.41 | 18.28 | 212722 | 38305 | 5.14% |
| 2026-03-24 | 16.96 | 17.40 | 0.70 | 4.19% | 16.49 | 17.45 | 179852 | 30481 | 4.34% |
| 2026-03-23 | 16.89 | 16.70 | -0.42 | -2.45% | 16.54 | 17.35 | 190612 | 32274 | 4.60% |
| 2026-03-20 | 17.68 | 17.12 | -0.57 | -3.22% | 17.10 | 18.06 | 221402 | 38722 | 5.35% |
| 2026-03-19 | 19.66 | 17.69 | -1.58 | -8.20% | 17.52 | 19.67 | 392316 | 70965 | 9.48% |
| 2026-03-18 | 19.38 | 19.27 | -0.18 | -0.93% | 18.85 | 19.40 | 167518 | 31989 | 4.05% |
| 2026-03-17 | 19.76 | 19.45 | -0.50 | -2.51% | 19.40 | 20.28 | 213239 | 42073 | 5.15% |
| 2026-03-16 | 20.51 | 19.95 | -1.27 | -5.98% | 19.50 | 21.57 | 414796 | 83493 | 10.02% |
| 2026-03-13 | 23.58 | 21.22 | -2.19 | -9.35% | 21.07 | 24.33 | 297531 | 68160 | 7.19% |
| 2026-03-12 | 24.60 | 23.41 | -0.99 | -4.06% | 23.00 | 24.70 | 215749 | 51401 | 5.21% |
| 2026-03-11 | 23.38 | 24.40 | 0.89 | 3.79% | 23.07 | 24.50 | 268021 | 63832 | 6.47% |
| 2026-03-10 | 23.00 | 23.51 | -0.54 | -2.25% | 22.96 | 23.76 | 205024 | 47801 | 4.95% |
| 2026-03-09 | 25.60 | 24.05 | -1.16 | -4.60% | 24.00 | 26.15 | 299010 | 74050 | 7.22% |
| 2026-03-06 | 23.00 | 25.21 | 1.68 | 7.14% | 22.78 | 25.50 | 314256 | 76866 | 7.59% |
| 2026-03-05 | 24.73 | 23.53 | -0.65 | -2.69% | 23.06 | 24.76 | 234601 | 55089 | 5.67% |
| 2026-03-04 | 22.81 | 24.18 | -0.50 | -2.03% | 22.81 | 24.80 | 245122 | 58933 | 5.92% |
| 2026-03-03 | 25.73 | 24.68 | -1.84 | -6.94% | 23.87 | 26.00 | 375779 | 92966 | 9.08% |
| 2026-03-02 | 24.26 | 26.52 | 1.76 | 7.11% | 23.50 | 27.24 | 459718 | 113881 | 11.11% |
| 2026-02-27 | 22.90 | 24.76 | 2.25 | 10.00% | 22.60 | 24.76 | 395938 | 93263 | 9.56% |
| 2026-02-26 | 23.50 | 22.51 | -0.99 | -4.21% | 22.32 | 23.54 | 340982 | 77496 | 8.24% |
| 2026-02-25 | 21.36 | 23.50 | 2.14 | 10.02% | 21.14 | 23.50 | 279017 | 63254 | 6.74% |
| 2026-02-24 | 20.27 | 21.36 | 1.49 | 7.50% | 20.06 | 21.50 | 277311 | 58163 | 6.70% |
| 2026-02-13 | 19.99 | 19.87 | -0.29 | -1.44% | 19.86 | 20.37 | 143854 | 28906 | 3.48% |
| 2026-02-12 | 20.51 | 20.16 | -0.35 | -1.71% | 20.05 | 20.65 | 180336 | 36613 | 4.36% |
| 2026-02-11 | 20.60 | 20.51 | -0.19 | -0.92% | 20.16 | 21.41 | 239521 | 49876 | 5.79% |
| 2026-02-10 | 21.55 | 20.70 | -0.89 | -4.12% | 20.50 | 21.57 | 245972 | 51192 | 5.94% |
| 2026-02-09 | 21.42 | 21.59 | -0.04 | -0.18% | 21.24 | 22.35 | 432992 | 93777 | 10.46% |
| 2026-02-06 | 19.38 | 21.63 | 1.97 | 10.02% | 18.83 | 21.63 | 336226 | 69433 | 8.12% |
| 2026-02-05 | 20.38 | 19.66 | -0.06 | -0.30% | 19.57 | 21.45 | 350964 | 70835 | 8.48% |
| 2026-02-04 | 20.10 | 19.72 | -0.54 | -2.67% | 19.40 | 20.50 | 364189 | 72092 | 8.80% |
| 2026-02-03 | 20.43 | 20.26 | -0.17 | -0.83% | 20.05 | 21.09 | 368221 | 75349 | 8.90% |
| 2026-02-02 | 21.55 | 20.43 | -2.27 | -10.00% | 20.43 | 22.27 | 447874 | 93718 | 10.82% |
| 2026-01-30 | 21.63 | 22.70 | 0.96 | 4.42% | 20.81 | 23.80 | 528772 | 116785 | 12.77% |
| 2026-01-29 | 21.26 | 21.74 | 0.96 | 4.62% | 20.31 | 22.75 | 667336 | 144308 | 16.12% |
| 2026-01-28 | 18.80 | 20.78 | 1.89 | 10.01% | 18.51 | 20.78 | 282957 | 56647 | 6.84% |