当前时间：2026-05-08 07:10:27 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 | 17.80 | 18.25 | 0.53 | 2.99% | 17.63 | 18.73 | 156691 | 28697 | 6.28% |
| 2026-05-06 | 17.41 | 17.72 | 0.33 | 1.90% | 17.26 | 17.88 | 88768 | 15671 | 3.56% |
| 2026-04-30 | 22.68 | 22.64 | 0.06 | 0.27% | 22.40 | 22.80 | 63891 | 14425 | 3.33% |
| 2026-04-29 | 22.22 | 22.58 | 0.27 | 1.21% | 22.16 | 22.71 | 78789 | 17759 | 4.10% |
| 2026-04-28 | 22.06 | 22.31 | 1.04 | 4.89% | 22.06 | 22.97 | 155931 | 35101 | 8.12% |
| 2026-04-27 | 20.50 | 21.27 | 0.69 | 3.35% | 20.32 | 21.30 | 58861 | 12334 | 3.07% |
| 2026-04-24 | 20.70 | 20.58 | 0.05 | 0.24% | 20.40 | 20.84 | 33408 | 6883 | 1.74% |
| 2026-04-23 | 20.69 | 20.53 | -0.12 | -0.58% | 20.43 | 20.80 | 39640 | 8161 | 2.06% |
| 2026-04-22 | 20.88 | 20.65 | -0.18 | -0.86% | 20.56 | 20.88 | 31655 | 6539 | 1.65% |
| 2026-04-21 | 20.95 | 20.83 | -0.34 | -1.61% | 20.66 | 21.21 | 43355 | 9034 | 2.26% |
| 2026-04-20 | 21.02 | 21.17 | 0.15 | 0.71% | 21.01 | 21.32 | 35033 | 7422 | 1.82% |
| 2026-04-17 | 21.44 | 21.02 | -0.38 | -1.78% | 20.90 | 21.44 | 44169 | 9298 | 2.30% |
| 2026-04-16 | 21.32 | 21.40 | 0.10 | 0.47% | 21.07 | 21.50 | 32311 | 6882 | 1.68% |
| 2026-04-15 | 21.52 | 21.30 | -0.33 | -1.53% | 21.26 | 21.63 | 43235 | 9250 | 2.25% |
| 2026-04-14 | 21.86 | 21.63 | -0.37 | -1.68% | 21.34 | 21.92 | 67749 | 14605 | 3.53% |
| 2026-04-13 | 22.32 | 22.00 | -0.19 | -0.86% | 21.76 | 22.47 | 67629 | 14885 | 3.52% |
| 2026-04-10 | 21.91 | 22.19 | 0.28 | 1.28% | 21.91 | 22.50 | 83275 | 18518 | 4.34% |
| 2026-04-09 | 21.89 | 21.91 | -0.19 | -0.86% | 21.72 | 22.33 | 54262 | 11898 | 2.83% |
| 2026-04-08 | 21.51 | 22.10 | 0.33 | 1.52% | 21.51 | 22.10 | 78863 | 17240 | 4.11% |
| 2026-04-07 | 21.01 | 21.77 | 0.63 | 2.98% | 20.91 | 21.95 | 61331 | 13271 | 3.19% |
| 2026-04-03 | 21.88 | 21.14 | -0.83 | -3.78% | 21.00 | 21.95 | 63228 | 13480 | 3.29% |
| 2026-04-02 | 21.54 | 21.97 | 0.40 | 1.85% | 21.54 | 22.20 | 77252 | 16936 | 4.02% |
| 2026-04-01 | 22.02 | 21.57 | -0.23 | -1.06% | 21.45 | 22.03 | 57412 | 12423 | 2.99% |
| 2026-03-31 | 21.82 | 21.80 | -0.41 | -1.85% | 21.75 | 22.35 | 94993 | 20912 | 4.95% |
| 2026-03-30 | 20.95 | 22.21 | 1.09 | 5.16% | 20.95 | 22.56 | 129534 | 28500 | 6.75% |
| 2026-03-27 | 20.61 | 21.12 | 0.22 | 1.05% | 20.61 | 21.21 | 41514 | 8712 | 2.16% |
| 2026-03-26 | 21.20 | 20.90 | -0.66 | -3.06% | 20.81 | 21.50 | 65356 | 13745 | 3.40% |
| 2026-03-25 | 20.66 | 21.56 | 0.84 | 4.05% | 20.59 | 21.58 | 80908 | 17151 | 4.21% |
| 2026-03-24 | 20.41 | 20.72 | 0.55 | 2.73% | 19.90 | 20.78 | 69411 | 14123 | 3.61% |
| 2026-03-23 | 20.52 | 20.17 | -0.64 | -3.08% | 20.11 | 21.33 | 89644 | 18410 | 4.67% |
| 2026-03-20 | 21.60 | 20.81 | -1.02 | -4.67% | 20.80 | 21.80 | 77432 | 16444 | 4.03% |
| 2026-03-19 | 22.12 | 21.83 | -0.25 | -1.13% | 21.82 | 22.42 | 64820 | 14351 | 3.38% |
| 2026-03-18 | 21.97 | 22.08 | 0.02 | 0.09% | 21.54 | 22.19 | 60589 | 13212 | 3.16% |
| 2026-03-17 | 22.52 | 22.06 | -0.64 | -2.82% | 22.06 | 22.68 | 61037 | 13619 | 3.18% |
| 2026-03-16 | 22.50 | 22.70 | 0.14 | 0.62% | 22.29 | 22.91 | 64522 | 14572 | 3.36% |
| 2026-03-13 | 23.25 | 22.56 | -0.52 | -2.25% | 22.48 | 23.29 | 76420 | 17442 | 3.98% |
| 2026-03-12 | 23.50 | 23.08 | -0.24 | -1.03% | 23.05 | 23.60 | 67927 | 15792 | 3.54% |
| 2026-03-11 | 23.58 | 23.32 | -0.38 | -1.60% | 23.14 | 23.65 | 90440 | 21114 | 4.71% |
| 2026-03-10 | 23.00 | 23.70 | -0.53 | -2.19% | 23.00 | 23.79 | 104428 | 24610 | 5.44% |
| 2026-03-09 | 25.39 | 24.23 | -0.22 | -0.90% | 24.10 | 25.67 | 154250 | 38401 | 8.03% |
| 2026-03-06 | 24.56 | 24.45 | -0.46 | -1.85% | 24.11 | 24.71 | 109203 | 26583 | 5.69% |
| 2026-03-05 | 25.06 | 24.91 | -0.70 | -2.73% | 23.69 | 25.40 | 160936 | 39689 | 8.38% |
| 2026-03-04 | 26.65 | 25.61 | -2.29 | -8.21% | 25.11 | 26.77 | 214333 | 54898 | 11.16% |
| 2026-03-03 | 27.50 | 27.90 | 0.41 | 1.49% | 26.39 | 29.08 | 371621 | 104038 | 19.35% |
| 2026-03-02 | 26.41 | 27.49 | 1.83 | 7.13% | 26.24 | 27.50 | 302031 | 81300 | 15.73% |
| 2026-02-27 | 25.30 | 25.66 | 0.21 | 0.83% | 25.22 | 25.93 | 75466 | 19289 | 3.93% |
| 2026-02-26 | 25.49 | 25.45 | -0.04 | -0.16% | 25.26 | 25.62 | 50842 | 12933 | 2.65% |
| 2026-02-25 | 25.50 | 25.49 | -0.28 | -1.09% | 25.29 | 25.70 | 74489 | 19009 | 3.88% |
| 2026-02-24 | 25.03 | 25.77 | 0.83 | 3.33% | 24.99 | 25.84 | 97212 | 24910 | 5.06% |
| 2026-02-13 | 24.75 | 24.94 | 0.07 | 0.28% | 24.70 | 25.38 | 54656 | 13688 | 2.85% |
| 2026-02-12 | 24.93 | 24.87 | 0.14 | 0.57% | 24.74 | 25.44 | 72518 | 18203 | 3.78% |
| 2026-02-11 | 24.81 | 24.73 | -0.08 | -0.32% | 24.70 | 24.91 | 32465 | 8050 | 1.69% |
| 2026-02-10 | 25.20 | 24.81 | -0.14 | -0.56% | 24.63 | 25.20 | 42311 | 10508 | 2.20% |
| 2026-02-09 | 24.75 | 24.95 | 0.39 | 1.59% | 24.59 | 25.04 | 52164 | 12971 | 2.72% |
| 2026-02-06 | 24.38 | 24.56 | -0.35 | -1.41% | 24.11 | 24.97 | 73879 | 18154 | 3.85% |
| 2026-02-05 | 24.70 | 24.91 | 0.23 | 0.93% | 24.68 | 25.71 | 113265 | 28550 | 5.90% |
| 2026-02-04 | 24.80 | 24.68 | 0.09 | 0.37% | 24.36 | 24.83 | 47303 | 11638 | 2.46% |
| 2026-02-03 | 24.24 | 24.59 | 0.58 | 2.42% | 24.14 | 24.60 | 58466 | 14254 | 3.04% |
| 2026-02-02 | 24.26 | 24.01 | -0.54 | -2.20% | 23.86 | 24.75 | 56829 | 13801 | 2.96% |
| 2026-01-30 | 25.27 | 24.55 | -0.85 | -3.35% | 24.41 | 25.80 | 98834 | 24604 | 5.15% |
| 2026-01-29 | 25.17 | 25.40 | 0.10 | 0.40% | 24.93 | 25.86 | 106091 | 26956 | 5.53% |
| 2026-01-28 | 24.80 | 25.30 | 0.30 | 1.20% | 24.77 | 25.68 | 97351 | 24602 | 5.07% |