当前时间：2026-05-07 14:49:14 星期四交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-06 | 18.82 | 19.30 | 0.65 | 3.49% | 18.82 | 19.48 | 91790 | 17670 | 3.97% |
| 2026-04-30 | 18.08 | 18.65 | 0.52 | 2.87% | 18.08 | 19.09 | 88780 | 16648 | 3.84% |
| 2026-04-29 | 17.80 | 18.13 | 0.23 | 1.28% | 17.71 | 18.23 | 44710 | 8096 | 1.93% |
| 2026-04-28 | 18.45 | 17.90 | -0.53 | -2.88% | 17.85 | 18.52 | 61179 | 11052 | 2.65% |
| 2026-04-27 | 18.20 | 18.43 | 0.11 | 0.60% | 17.73 | 18.49 | 69315 | 12584 | 3.00% |
| 2026-04-24 | 18.80 | 18.32 | -0.56 | -2.97% | 18.11 | 18.85 | 80510 | 14766 | 3.48% |
| 2026-04-23 | 19.32 | 18.88 | -0.59 | -3.03% | 18.86 | 19.45 | 81542 | 15517 | 3.53% |
| 2026-04-22 | 19.33 | 19.47 | -0.02 | -0.10% | 19.17 | 19.55 | 52545 | 10183 | 2.27% |
| 2026-04-21 | 19.91 | 19.49 | -0.42 | -2.11% | 19.37 | 19.92 | 76244 | 14872 | 3.30% |
| 2026-04-20 | 19.99 | 19.91 | -0.20 | -0.99% | 19.71 | 20.00 | 74900 | 14892 | 3.24% |
| 2026-04-17 | 20.39 | 20.11 | -0.67 | -3.22% | 19.90 | 20.50 | 107637 | 21634 | 4.65% |
| 2026-04-16 | 21.01 | 20.78 | 0.18 | 0.87% | 20.58 | 21.21 | 134319 | 27956 | 5.81% |
| 2026-04-15 | 21.67 | 20.60 | 0.57 | 2.85% | 20.50 | 22.00 | 197740 | 41761 | 8.55% |
| 2026-04-14 | 20.20 | 20.03 | 0.26 | 1.32% | 19.77 | 20.30 | 64759 | 12936 | 2.80% |
| 2026-04-13 | 19.60 | 19.77 | -0.11 | -0.55% | 19.52 | 19.86 | 46400 | 9153 | 2.01% |
| 2026-04-10 | 19.83 | 19.88 | 0.35 | 1.79% | 19.70 | 20.04 | 67743 | 13464 | 2.93% |
| 2026-04-09 | 19.71 | 19.53 | -0.54 | -2.69% | 19.45 | 19.90 | 71322 | 13983 | 3.08% |
| 2026-04-08 | 19.32 | 20.07 | 1.04 | 5.47% | 19.32 | 20.07 | 92031 | 18188 | 3.98% |
| 2026-04-07 | 19.08 | 19.03 | 0.02 | 0.11% | 18.90 | 19.25 | 56980 | 10878 | 2.46% |
| 2026-04-03 | 19.36 | 19.01 | -0.15 | -0.78% | 18.90 | 19.46 | 53497 | 10209 | 2.31% |
| 2026-04-02 | 19.81 | 19.16 | -0.77 | -3.86% | 19.06 | 19.95 | 69143 | 13412 | 2.99% |
| 2026-04-01 | 20.13 | 19.93 | 0.27 | 1.37% | 19.83 | 20.13 | 56923 | 11362 | 2.46% |
| 2026-03-31 | 20.19 | 19.66 | -0.37 | -1.85% | 19.64 | 20.24 | 54723 | 10908 | 2.37% |
| 2026-03-30 | 19.62 | 20.03 | 0.08 | 0.40% | 19.32 | 20.20 | 71761 | 14166 | 3.10% |
| 2026-03-27 | 19.60 | 19.95 | 0.04 | 0.20% | 19.51 | 20.10 | 69868 | 13875 | 3.02% |
| 2026-03-26 | 20.60 | 19.91 | -0.80 | -3.86% | 19.90 | 20.67 | 77754 | 15701 | 3.36% |
| 2026-03-25 | 20.50 | 20.71 | 0.18 | 0.88% | 20.50 | 20.96 | 80114 | 16610 | 3.46% |
| 2026-03-24 | 20.60 | 20.53 | 0.39 | 1.94% | 19.89 | 20.83 | 87496 | 17720 | 3.78% |
| 2026-03-23 | 21.00 | 20.14 | -1.24 | -5.80% | 20.00 | 21.26 | 109690 | 22617 | 4.74% |
| 2026-03-20 | 22.50 | 21.38 | -0.88 | -3.95% | 21.38 | 22.80 | 97014 | 21218 | 4.19% |
| 2026-03-19 | 22.24 | 22.26 | -0.58 | -2.54% | 22.10 | 22.53 | 86013 | 19159 | 3.72% |
| 2026-03-18 | 22.44 | 22.84 | 0.56 | 2.51% | 22.11 | 22.86 | 104367 | 23455 | 4.51% |
| 2026-03-17 | 23.21 | 22.28 | -1.02 | -4.38% | 22.22 | 23.30 | 121350 | 27459 | 5.25% |
| 2026-03-16 | 23.10 | 23.30 | -0.07 | -0.30% | 22.71 | 23.35 | 109585 | 25258 | 4.74% |
| 2026-03-13 | 24.40 | 23.37 | -1.39 | -5.61% | 23.28 | 24.44 | 211250 | 50001 | 9.13% |
| 2026-03-12 | 25.11 | 24.76 | -0.64 | -2.52% | 24.51 | 25.66 | 165494 | 41352 | 7.15% |
| 2026-03-11 | 26.50 | 25.40 | -0.60 | -2.31% | 25.33 | 26.50 | 215314 | 55375 | 9.31% |
| 2026-03-10 | 25.86 | 26.00 | 0.50 | 1.96% | 25.21 | 26.53 | 245144 | 63322 | 10.60% |
| 2026-03-09 | 25.06 | 25.50 | -0.32 | -1.24% | 24.60 | 25.61 | 211976 | 53088 | 9.16% |
| 2026-03-06 | 24.93 | 25.82 | 0.11 | 0.43% | 24.93 | 26.18 | 379746 | 97661 | 16.42% |
| 2026-03-05 | 25.35 | 25.71 | 1.50 | 6.20% | 24.28 | 26.63 | 545299 | 140826 | 23.58% |
| 2026-03-04 | 23.80 | 24.21 | -0.07 | -0.29% | 23.51 | 24.88 | 194855 | 47163 | 8.42% |
| 2026-03-03 | 25.68 | 24.28 | -0.87 | -3.46% | 24.20 | 26.40 | 351313 | 89115 | 15.19% |
| 2026-03-02 | 25.77 | 25.15 | -0.90 | -3.45% | 25.00 | 26.32 | 338545 | 86323 | 14.64% |
| 2026-02-27 | 26.05 | 26.05 | 2.37 | 10.01% | 26.05 | 26.05 | 102037 | 26580 | 4.41% |
| 2026-02-26 | 24.10 | 23.68 | -0.41 | -1.70% | 23.60 | 24.74 | 152325 | 36527 | 6.59% |
| 2026-02-25 | 23.88 | 24.09 | 0.45 | 1.90% | 23.74 | 24.55 | 200157 | 48412 | 8.65% |
| 2026-02-24 | 26.00 | 23.64 | -2.63 | -10.01% | 23.64 | 26.12 | 295111 | 71078 | 12.76% |
| 2026-02-13 | 26.75 | 26.27 | -0.48 | -1.79% | 26.27 | 27.26 | 172282 | 45818 | 7.45% |
| 2026-02-12 | 26.29 | 26.75 | 0.19 | 0.72% | 26.29 | 27.19 | 215980 | 57994 | 9.34% |
| 2026-02-11 | 26.75 | 26.56 | -0.19 | -0.71% | 26.08 | 27.10 | 221435 | 58724 | 9.57% |
| 2026-02-10 | 27.75 | 26.75 | -1.44 | -5.11% | 26.69 | 27.75 | 321449 | 86978 | 13.90% |
| 2026-02-09 | 27.00 | 28.19 | 1.11 | 4.10% | 26.33 | 28.40 | 530688 | 146097 | 22.94% |
| 2026-02-06 | 24.72 | 27.08 | 2.00 | 7.97% | 24.55 | 27.59 | 583600 | 156408 | 25.23% |
| 2026-02-05 | 23.51 | 25.08 | 1.11 | 4.63% | 23.38 | 25.47 | 400902 | 99032 | 17.33% |
| 2026-02-04 | 22.53 | 23.97 | 1.30 | 5.73% | 22.42 | 24.94 | 355058 | 86718 | 15.35% |
| 2026-02-03 | 22.20 | 22.67 | 0.51 | 2.30% | 21.97 | 22.76 | 99841 | 22333 | 4.32% |
| 2026-02-02 | 22.59 | 22.16 | -0.91 | -3.94% | 21.96 | 23.00 | 119353 | 26751 | 5.16% |
| 2026-01-30 | 23.00 | 23.07 | -0.32 | -1.37% | 22.22 | 23.80 | 148941 | 33887 | 6.44% |
| 2026-01-29 | 23.05 | 23.39 | -0.03 | -0.13% | 22.50 | 24.48 | 255250 | 60891 | 11.04% |
| 2026-01-28 | 22.36 | 23.42 | 0.84 | 3.72% | 22.13 | 23.79 | 223279 | 51429 | 9.65% |
| 2026-01-27 | 21.32 | 22.58 | 1.06 | 4.93% | 20.88 | 22.85 | 194589 | 42383 | 8.41% |