当前时间：2026-05-07 15:10:59 星期四休市中
| 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 | 17.36 | 18.26 | 0.90 | 5.18% | 17.15 | 18.80 | 123718 | 22477 | 5.48% |
| 2026-04-30 | 17.69 | 17.36 | -0.33 | -1.87% | 17.25 | 17.90 | 73810 | 12946 | 3.27% |
| 2026-04-29 | 16.62 | 17.69 | 1.07 | 6.44% | 16.55 | 18.11 | 108779 | 19090 | 4.82% |
| 2026-04-28 | 16.83 | 16.62 | -0.35 | -2.06% | 16.50 | 17.21 | 61927 | 10378 | 2.74% |
| 2026-04-27 | 16.56 | 16.97 | 0.26 | 1.56% | 16.46 | 17.25 | 76352 | 12882 | 3.38% |
| 2026-04-24 | 17.05 | 16.71 | -0.51 | -2.96% | 16.63 | 17.30 | 55268 | 9299 | 2.45% |
| 2026-04-23 | 17.48 | 17.22 | -0.16 | -0.92% | 17.04 | 17.69 | 72656 | 12574 | 3.22% |
| 2026-04-22 | 17.13 | 17.38 | 0.01 | 0.06% | 17.13 | 17.62 | 60631 | 10541 | 2.69% |
| 2026-04-21 | 17.56 | 17.37 | -0.33 | -1.86% | 17.24 | 17.74 | 58952 | 10268 | 2.61% |
| 2026-04-20 | 17.68 | 17.70 | -0.10 | -0.56% | 17.42 | 17.96 | 63600 | 11247 | 2.82% |
| 2026-04-17 | 18.00 | 17.80 | -0.27 | -1.49% | 17.67 | 18.28 | 83521 | 14915 | 3.70% |
| 2026-04-16 | 17.68 | 18.07 | 0.35 | 1.98% | 17.42 | 18.58 | 118364 | 21345 | 5.25% |
| 2026-04-15 | 17.61 | 17.72 | 0.11 | 0.62% | 17.38 | 18.05 | 76407 | 13499 | 3.39% |
| 2026-04-14 | 17.61 | 17.61 | 0.08 | 0.46% | 17.39 | 17.68 | 51517 | 9017 | 2.28% |
| 2026-04-13 | 17.31 | 17.53 | 0.22 | 1.27% | 17.21 | 18.07 | 82138 | 14460 | 3.64% |
| 2026-04-10 | 17.64 | 17.31 | 0.02 | 0.12% | 17.24 | 17.70 | 64405 | 11234 | 2.85% |
| 2026-04-09 | 17.60 | 17.29 | -0.55 | -3.08% | 17.12 | 17.79 | 107707 | 18737 | 4.77% |
| 2026-04-08 | 17.16 | 17.84 | 0.97 | 5.75% | 16.96 | 18.15 | 97802 | 17202 | 4.33% |
| 2026-04-07 | 16.39 | 16.87 | 0.31 | 1.87% | 16.38 | 16.91 | 44130 | 7370 | 1.96% |
| 2026-04-03 | 17.13 | 16.56 | -0.43 | -2.53% | 16.38 | 17.13 | 32082 | 5316 | 1.42% |
| 2026-04-02 | 17.15 | 16.99 | -0.28 | -1.62% | 16.85 | 17.21 | 34322 | 5835 | 1.52% |
| 2026-04-01 | 17.17 | 17.27 | 0.32 | 1.89% | 17.00 | 17.40 | 40069 | 6906 | 1.78% |
| 2026-03-31 | 17.54 | 16.95 | -0.45 | -2.59% | 16.93 | 17.55 | 40720 | 7009 | 1.80% |
| 2026-03-30 | 17.33 | 17.40 | -0.12 | -0.68% | 17.08 | 17.55 | 45903 | 7941 | 2.03% |
| 2026-03-27 | 17.07 | 17.52 | 0.22 | 1.27% | 17.07 | 17.58 | 43845 | 7654 | 1.94% |
| 2026-03-26 | 17.90 | 17.30 | -0.37 | -2.09% | 17.16 | 17.90 | 42323 | 7359 | 1.88% |
| 2026-03-25 | 17.30 | 17.67 | 0.42 | 2.43% | 17.27 | 17.88 | 51706 | 9091 | 2.29% |
| 2026-03-24 | 16.94 | 17.25 | 0.69 | 4.17% | 16.84 | 17.31 | 88474 | 15123 | 3.92% |
| 2026-03-23 | 17.33 | 16.56 | -1.19 | -6.70% | 16.43 | 17.42 | 83804 | 14226 | 3.71% |
| 2026-03-20 | 18.00 | 17.75 | -0.29 | -1.61% | 17.65 | 18.28 | 49936 | 8920 | 2.21% |
| 2026-03-19 | 18.32 | 18.04 | -0.47 | -2.54% | 17.88 | 18.46 | 54118 | 9786 | 2.40% |
| 2026-03-18 | 18.45 | 18.51 | 0.04 | 0.22% | 18.30 | 18.61 | 56247 | 10372 | 2.49% |
| 2026-03-17 | 19.07 | 18.47 | -0.51 | -2.69% | 18.45 | 19.09 | 58684 | 10990 | 2.60% |
| 2026-03-16 | 18.99 | 18.98 | -0.34 | -1.76% | 18.76 | 19.39 | 57390 | 10895 | 2.54% |
| 2026-03-13 | 19.19 | 19.32 | 0.09 | 0.47% | 19.03 | 19.97 | 80275 | 15617 | 3.56% |
| 2026-03-12 | 19.35 | 19.23 | -0.17 | -0.88% | 19.04 | 19.45 | 52005 | 10005 | 2.30% |
| 2026-03-11 | 19.37 | 19.40 | 0.04 | 0.21% | 19.30 | 19.77 | 83230 | 16250 | 3.69% |
| 2026-03-10 | 19.49 | 19.36 | -0.04 | -0.21% | 19.27 | 19.67 | 58827 | 11401 | 2.61% |
| 2026-03-09 | 18.97 | 19.40 | -0.07 | -0.36% | 18.96 | 19.50 | 94400 | 18142 | 4.18% |
| 2026-03-06 | 19.25 | 19.47 | 0.12 | 0.62% | 19.14 | 19.94 | 66727 | 13073 | 2.96% |
| 2026-03-05 | 19.43 | 19.35 | 0.18 | 0.94% | 19.18 | 19.73 | 73829 | 14348 | 3.27% |
| 2026-03-04 | 19.16 | 19.17 | -0.15 | -0.78% | 18.91 | 19.61 | 77534 | 14927 | 3.44% |
| 2026-03-03 | 20.20 | 19.32 | -0.93 | -4.59% | 19.20 | 20.46 | 131361 | 25867 | 5.82% |
| 2026-03-02 | 20.22 | 20.25 | -0.73 | -3.48% | 20.16 | 21.20 | 137846 | 28343 | 6.11% |
| 2026-02-27 | 21.00 | 20.98 | -0.18 | -0.85% | 20.74 | 21.25 | 125194 | 26314 | 5.55% |
| 2026-02-26 | 21.77 | 21.16 | -0.90 | -4.08% | 20.88 | 22.38 | 205019 | 44293 | 9.09% |
| 2026-02-25 | 21.20 | 22.06 | 0.77 | 3.62% | 20.94 | 22.42 | 195244 | 42471 | 8.65% |
| 2026-02-24 | 20.52 | 21.29 | 0.68 | 3.30% | 20.08 | 21.49 | 167654 | 35114 | 7.43% |
| 2026-02-13 | 20.90 | 20.61 | 0.06 | 0.29% | 20.24 | 20.93 | 144326 | 29711 | 6.40% |
| 2026-02-12 | 20.97 | 20.55 | -0.67 | -3.16% | 20.46 | 21.46 | 225121 | 46835 | 9.98% |
| 2026-02-11 | 20.43 | 21.22 | 0.75 | 3.66% | 20.08 | 22.00 | 320530 | 67711 | 14.21% |
| 2026-02-10 | 21.80 | 20.47 | -1.65 | -7.46% | 20.00 | 21.83 | 368675 | 75393 | 16.34% |
| 2026-02-09 | 22.72 | 22.12 | -0.46 | -2.04% | 21.76 | 23.50 | 338739 | 75590 | 15.01% |
| 2026-02-06 | 24.98 | 22.58 | -1.82 | -7.46% | 22.00 | 25.28 | 404315 | 91875 | 17.92% |
| 2026-02-05 | 25.35 | 24.40 | -0.95 | -3.75% | 23.26 | 25.75 | 413968 | 100519 | 18.35% |
| 2026-02-04 | 26.00 | 25.35 | -0.30 | -1.17% | 25.00 | 27.76 | 544933 | 142141 | 24.15% |
| 2026-02-03 | 23.27 | 25.65 | 2.33 | 9.99% | 22.81 | 25.65 | 467015 | 113475 | 20.70% |
| 2026-02-02 | 22.19 | 23.32 | 2.12 | 10.00% | 22.05 | 23.32 | 152266 | 34970 | 6.75% |
| 2026-01-30 | 23.92 | 21.20 | -1.79 | -7.79% | 20.90 | 23.92 | 390419 | 84975 | 17.30% |
| 2026-01-29 | 20.90 | 22.99 | 2.09 | 10.00% | 20.33 | 22.99 | 230360 | 49941 | 10.21% |
| 2026-01-28 | 22.60 | 20.90 | -1.60 | -7.11% | 20.28 | 23.42 | 361823 | 78877 | 16.04% |
| 2026-01-27 | 23.31 | 22.50 | -0.95 | -4.05% | 22.00 | 25.04 | 371218 | 86133 | 16.45% |