当前时间：2026-05-06 18:01:39 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 | 16.92 | 17.27 | 0.38 | 2.25% | 16.92 | 17.64 | 141426 | 24428 | 1.50% |
| 2026-04-30 | 17.00 | 16.89 | 0.02 | 0.12% | 16.83 | 17.37 | 117054 | 19933 | 1.24% |
| 2026-04-29 | 16.88 | 16.87 | -0.24 | -1.40% | 16.85 | 17.19 | 105439 | 17878 | 1.12% |
| 2026-04-28 | 17.23 | 17.11 | -0.20 | -1.16% | 16.87 | 17.34 | 106100 | 18080 | 1.13% |
| 2026-04-27 | 17.30 | 17.31 | -0.21 | -1.20% | 17.25 | 17.48 | 86808 | 15052 | 0.92% |
| 2026-04-24 | 17.88 | 17.52 | -0.19 | -1.07% | 17.50 | 18.11 | 123157 | 21847 | 1.31% |
| 2026-04-23 | 17.85 | 17.71 | -0.11 | -0.62% | 17.56 | 18.23 | 102103 | 18152 | 1.08% |
| 2026-04-22 | 17.60 | 17.82 | 0.11 | 0.62% | 17.56 | 17.95 | 93927 | 16726 | 1.00% |
| 2026-04-21 | 17.89 | 17.71 | -0.18 | -1.01% | 17.40 | 17.91 | 102697 | 18078 | 1.09% |
| 2026-04-20 | 17.80 | 17.89 | 0.08 | 0.45% | 17.48 | 18.18 | 136256 | 24210 | 1.45% |
| 2026-04-17 | 17.33 | 17.81 | 0.46 | 2.65% | 17.16 | 17.92 | 142070 | 24846 | 1.51% |
| 2026-04-16 | 16.99 | 17.35 | 0.35 | 2.06% | 16.82 | 17.46 | 113108 | 19518 | 1.20% |
| 2026-04-15 | 17.37 | 17.00 | -0.32 | -1.85% | 16.96 | 17.48 | 128021 | 21978 | 1.36% |
| 2026-04-14 | 17.75 | 17.32 | -0.25 | -1.42% | 17.14 | 17.87 | 119971 | 20917 | 1.27% |
| 2026-04-13 | 17.51 | 17.57 | -0.01 | -0.06% | 17.36 | 17.69 | 85056 | 14897 | 0.90% |
| 2026-04-10 | 17.24 | 17.58 | 0.50 | 2.93% | 17.08 | 18.05 | 147628 | 25999 | 1.57% |
| 2026-04-09 | 17.30 | 17.08 | -0.38 | -2.18% | 16.97 | 17.30 | 82597 | 14135 | 0.88% |
| 2026-04-08 | 17.27 | 17.46 | 0.85 | 5.12% | 16.99 | 17.49 | 124015 | 21439 | 1.32% |
| 2026-04-07 | 16.53 | 16.61 | 0.08 | 0.48% | 16.50 | 16.86 | 75032 | 12506 | 0.80% |
| 2026-04-03 | 17.24 | 16.53 | -0.71 | -4.12% | 16.47 | 17.36 | 129096 | 21600 | 1.37% |
| 2026-04-02 | 17.56 | 17.24 | -0.36 | -2.05% | 17.08 | 17.82 | 95784 | 16630 | 1.02% |
| 2026-04-01 | 17.76 | 17.60 | 0.18 | 1.03% | 17.50 | 17.89 | 78881 | 13928 | 0.84% |
| 2026-03-31 | 17.99 | 17.42 | -0.56 | -3.11% | 17.42 | 18.14 | 102319 | 18092 | 1.09% |
| 2026-03-30 | 17.80 | 17.98 | -0.12 | -0.66% | 17.40 | 18.03 | 121233 | 21518 | 1.29% |
| 2026-03-27 | 17.87 | 18.10 | 0.14 | 0.78% | 17.60 | 18.31 | 110644 | 20034 | 1.17% |
| 2026-03-26 | 18.61 | 17.96 | -0.72 | -3.85% | 17.91 | 18.66 | 168081 | 30499 | 1.78% |
| 2026-03-25 | 19.30 | 18.68 | -0.08 | -0.43% | 18.50 | 19.30 | 316765 | 59442 | 3.36% |
| 2026-03-24 | 17.76 | 18.76 | 1.71 | 10.03% | 17.76 | 18.76 | 310456 | 57334 | 3.29% |
| 2026-03-23 | 17.04 | 17.05 | -0.69 | -3.89% | 16.83 | 18.03 | 209530 | 36569 | 2.22% |
| 2026-03-20 | 18.85 | 17.74 | -1.11 | -5.89% | 17.71 | 19.06 | 193141 | 35223 | 2.05% |
| 2026-03-19 | 19.17 | 18.85 | -0.83 | -4.22% | 18.85 | 19.42 | 130360 | 24825 | 1.38% |
| 2026-03-18 | 20.13 | 19.68 | -0.65 | -3.20% | 18.82 | 20.45 | 257131 | 50185 | 2.73% |
| 2026-03-17 | 21.55 | 20.33 | -0.69 | -3.28% | 20.28 | 21.65 | 153551 | 32240 | 1.63% |
| 2026-03-16 | 21.29 | 21.02 | -0.63 | -2.91% | 20.61 | 21.60 | 162725 | 34026 | 1.73% |
| 2026-03-13 | 22.00 | 21.65 | -0.72 | -3.22% | 21.40 | 22.17 | 192214 | 41925 | 2.04% |
| 2026-03-12 | 21.66 | 22.37 | 0.50 | 2.29% | 21.36 | 22.50 | 282923 | 62077 | 3.00% |
| 2026-03-11 | 22.88 | 21.87 | -1.11 | -4.83% | 21.67 | 22.95 | 376575 | 83412 | 3.99% |
| 2026-03-10 | 22.36 | 22.98 | 1.15 | 5.27% | 22.23 | 23.80 | 421740 | 97628 | 4.47% |
| 2026-03-09 | 21.40 | 21.83 | -0.12 | -0.55% | 20.80 | 22.37 | 258723 | 55829 | 2.74% |
| 2026-03-06 | 21.68 | 21.95 | 0.06 | 0.27% | 21.30 | 22.41 | 291895 | 64239 | 3.10% |
| 2026-03-05 | 21.40 | 21.89 | 1.04 | 4.99% | 20.77 | 22.25 | 379926 | 82187 | 4.03% |
| 2026-03-04 | 20.40 | 20.85 | 0.24 | 1.16% | 20.18 | 21.49 | 250780 | 52430 | 2.66% |
| 2026-03-03 | 21.30 | 20.61 | -0.77 | -3.60% | 20.32 | 21.60 | 202575 | 42337 | 2.15% |
| 2026-03-02 | 22.02 | 21.38 | -0.85 | -3.82% | 21.10 | 22.38 | 212641 | 45843 | 2.26% |
| 2026-02-27 | 20.84 | 22.23 | 1.27 | 6.06% | 20.84 | 22.80 | 377022 | 83170 | 4.00% |
| 2026-02-26 | 20.22 | 20.96 | 0.68 | 3.35% | 19.85 | 21.04 | 202605 | 41612 | 2.15% |
| 2026-02-25 | 20.35 | 20.28 | -0.05 | -0.25% | 20.00 | 20.64 | 121709 | 24789 | 1.29% |
| 2026-02-24 | 20.21 | 20.33 | 0.12 | 0.59% | 20.21 | 21.12 | 180332 | 37205 | 1.91% |
| 2026-02-13 | 20.86 | 20.21 | -0.61 | -2.93% | 20.19 | 21.20 | 130150 | 26913 | 1.38% |
| 2026-02-12 | 20.45 | 20.82 | 0.55 | 2.71% | 20.34 | 21.09 | 143722 | 29929 | 1.52% |
| 2026-02-11 | 20.51 | 20.27 | -0.39 | -1.89% | 19.90 | 20.65 | 142840 | 28921 | 1.51% |
| 2026-02-10 | 20.61 | 20.66 | -0.15 | -0.72% | 20.15 | 20.97 | 134973 | 27798 | 1.43% |
| 2026-02-09 | 21.07 | 20.81 | 0.01 | 0.05% | 20.76 | 21.68 | 177007 | 37453 | 1.88% |
| 2026-02-06 | 21.30 | 20.80 | -0.50 | -2.35% | 20.75 | 21.50 | 152970 | 32246 | 1.62% |
| 2026-02-05 | 21.89 | 21.30 | -0.79 | -3.58% | 21.09 | 22.29 | 199737 | 42902 | 2.12% |
| 2026-02-04 | 20.92 | 22.09 | 1.20 | 5.74% | 20.64 | 22.80 | 336466 | 74090 | 3.57% |
| 2026-02-03 | 20.50 | 20.89 | 0.31 | 1.51% | 20.50 | 21.46 | 200579 | 42204 | 2.13% |
| 2026-02-02 | 20.80 | 20.58 | -0.42 | -2.00% | 20.56 | 21.80 | 162110 | 34256 | 1.72% |
| 2026-01-30 | 20.50 | 21.00 | 0.30 | 1.45% | 20.11 | 21.58 | 193971 | 40410 | 2.06% |
| 2026-01-29 | 21.48 | 20.70 | -1.57 | -7.05% | 20.50 | 21.93 | 293588 | 62165 | 3.11% |
| 2026-01-28 | 21.90 | 22.27 | 0.79 | 3.68% | 20.51 | 22.75 | 484281 | 104760 | 5.14% |
| 2026-01-27 | 19.44 | 21.48 | 1.95 | 9.98% | 19.19 | 21.48 | 309878 | 62752 | 3.29% |
| 2026-01-26 | 21.23 | 19.53 | -1.69 | -7.96% | 19.39 | 21.23 | 286151 | 57235 | 3.03% |