当前时间：2026-05-08 06:34:41 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 | 16.30 | 17.03 | 0.81 | 4.99% | 16.18 | 17.44 | 211244 | 35707 | 4.00% |
| 2026-05-06 | 15.99 | 16.22 | 0.30 | 1.88% | 15.92 | 16.32 | 116731 | 18867 | 2.21% |
| 2026-04-30 | 16.41 | 15.92 | -0.49 | -2.99% | 15.84 | 16.58 | 135079 | 21655 | 2.56% |
| 2026-04-29 | 16.15 | 16.41 | 0.14 | 0.86% | 16.11 | 16.56 | 93864 | 15399 | 1.78% |
| 2026-04-28 | 16.21 | 16.27 | 0.00 | 0.00% | 15.62 | 16.56 | 178736 | 28920 | 3.38% |
| 2026-04-27 | 16.45 | 16.27 | -0.69 | -4.07% | 15.53 | 16.53 | 253245 | 40778 | 4.79% |
| 2026-04-24 | 17.14 | 16.96 | -0.27 | -1.57% | 16.70 | 17.58 | 222400 | 38078 | 4.21% |
| 2026-04-23 | 16.88 | 17.23 | 0.41 | 2.44% | 16.80 | 18.40 | 307143 | 53423 | 5.81% |
| 2026-04-22 | 16.58 | 16.82 | 0.21 | 1.26% | 16.37 | 16.94 | 142312 | 23667 | 2.69% |
| 2026-04-21 | 17.11 | 16.61 | -0.49 | -2.87% | 16.20 | 17.19 | 209124 | 34488 | 3.96% |
| 2026-04-20 | 16.53 | 17.10 | 0.59 | 3.57% | 16.53 | 17.30 | 237949 | 40540 | 4.50% |
| 2026-04-17 | 16.36 | 16.51 | 0.06 | 0.36% | 16.21 | 16.68 | 146694 | 24124 | 2.78% |
| 2026-04-16 | 16.58 | 16.45 | -0.24 | -1.44% | 16.01 | 16.61 | 157577 | 25643 | 2.98% |
| 2026-04-15 | 16.59 | 16.69 | 0.14 | 0.85% | 16.36 | 17.10 | 194145 | 32543 | 3.67% |
| 2026-04-14 | 16.15 | 16.55 | 0.55 | 3.44% | 15.76 | 16.55 | 225687 | 36742 | 4.27% |
| 2026-04-13 | 16.61 | 16.00 | -0.91 | -5.38% | 15.96 | 16.70 | 217550 | 35159 | 4.12% |
| 2026-04-10 | 17.20 | 16.91 | -0.11 | -0.65% | 16.69 | 17.25 | 165378 | 28057 | 3.13% |
| 2026-04-09 | 16.90 | 17.02 | 0.07 | 0.41% | 16.65 | 17.40 | 190334 | 32331 | 3.60% |
| 2026-04-08 | 16.36 | 16.95 | 0.94 | 5.87% | 16.35 | 16.98 | 168517 | 28151 | 3.19% |
| 2026-04-07 | 16.08 | 16.01 | 0.09 | 0.57% | 15.91 | 16.35 | 96577 | 15542 | 1.83% |
| 2026-04-03 | 16.00 | 15.92 | 0.04 | 0.25% | 15.67 | 16.46 | 131639 | 21181 | 2.49% |
| 2026-04-02 | 16.25 | 15.88 | -0.43 | -2.64% | 15.76 | 16.54 | 125215 | 20086 | 2.37% |
| 2026-04-01 | 16.25 | 16.31 | 0.33 | 2.07% | 16.17 | 16.55 | 112508 | 18405 | 2.13% |
| 2026-03-31 | 16.50 | 15.98 | -0.61 | -3.68% | 15.96 | 16.66 | 147956 | 24023 | 2.80% |
| 2026-03-30 | 16.56 | 16.59 | -0.07 | -0.42% | 16.01 | 16.85 | 152634 | 25149 | 2.89% |
| 2026-03-27 | 16.31 | 16.66 | 0.01 | 0.06% | 16.31 | 16.95 | 174906 | 29032 | 3.31% |
| 2026-03-26 | 16.35 | 16.65 | 0.24 | 1.46% | 16.17 | 16.99 | 251450 | 41933 | 4.76% |
| 2026-03-25 | 16.00 | 16.41 | 0.50 | 3.14% | 15.92 | 16.88 | 189034 | 31149 | 3.58% |
| 2026-03-24 | 15.38 | 15.91 | 0.80 | 5.29% | 15.20 | 15.92 | 214064 | 33434 | 4.05% |
| 2026-03-23 | 15.48 | 15.11 | -0.77 | -4.85% | 15.02 | 15.98 | 204696 | 31643 | 3.87% |
| 2026-03-20 | 16.38 | 15.88 | -0.49 | -2.99% | 15.86 | 16.66 | 181627 | 29361 | 3.44% |
| 2026-03-19 | 16.74 | 16.37 | -0.59 | -3.48% | 16.24 | 16.87 | 183819 | 30319 | 3.48% |
| 2026-03-18 | 17.17 | 16.96 | 0.10 | 0.59% | 16.51 | 17.17 | 191031 | 32153 | 3.61% |
| 2026-03-17 | 17.59 | 16.86 | -0.50 | -2.88% | 16.80 | 17.73 | 250522 | 43133 | 4.74% |
| 2026-03-16 | 18.60 | 17.36 | -1.26 | -6.77% | 17.23 | 18.66 | 389346 | 68670 | 7.37% |
| 2026-03-13 | 19.16 | 18.62 | -0.84 | -4.32% | 18.50 | 19.42 | 274864 | 52006 | 5.20% |
| 2026-03-12 | 19.42 | 19.46 | 0.13 | 0.67% | 18.98 | 20.10 | 353491 | 69344 | 6.69% |
| 2026-03-11 | 20.00 | 19.33 | -0.57 | -2.86% | 19.19 | 20.13 | 333320 | 65230 | 6.31% |
| 2026-03-10 | 20.25 | 19.90 | -0.55 | -2.69% | 19.67 | 20.60 | 351289 | 70285 | 6.65% |
| 2026-03-09 | 20.09 | 20.45 | -0.05 | -0.24% | 20.09 | 21.09 | 405818 | 83219 | 7.68% |
| 2026-03-06 | 20.91 | 20.50 | -0.59 | -2.80% | 20.46 | 22.20 | 463461 | 98541 | 8.77% |
| 2026-03-05 | 21.66 | 21.09 | -0.15 | -0.71% | 21.06 | 22.63 | 475897 | 102757 | 9.00% |
| 2026-03-04 | 19.03 | 21.24 | 1.44 | 7.27% | 19.03 | 21.78 | 535327 | 112438 | 10.13% |
| 2026-03-03 | 20.50 | 19.80 | -0.69 | -3.37% | 19.77 | 21.36 | 503835 | 103081 | 9.53% |
| 2026-03-02 | 17.90 | 20.49 | 1.86 | 9.98% | 17.80 | 20.49 | 406884 | 79162 | 7.70% |
| 2026-02-27 | 18.26 | 18.63 | -0.08 | -0.43% | 18.08 | 18.67 | 222126 | 40854 | 4.20% |
| 2026-02-26 | 18.13 | 18.71 | 0.58 | 3.20% | 18.02 | 18.71 | 352923 | 65055 | 6.68% |
| 2026-02-25 | 18.10 | 18.13 | -0.08 | -0.44% | 17.77 | 18.28 | 271017 | 48707 | 5.13% |
| 2026-02-24 | 16.76 | 18.21 | 1.66 | 10.03% | 16.62 | 18.21 | 332344 | 58737 | 6.29% |
| 2026-02-13 | 16.79 | 16.55 | -0.47 | -2.76% | 16.50 | 17.18 | 198245 | 33161 | 3.75% |
| 2026-02-12 | 16.95 | 17.02 | 0.08 | 0.47% | 16.40 | 17.48 | 326448 | 55681 | 6.18% |
| 2026-02-11 | 16.60 | 16.94 | 0.23 | 1.38% | 16.57 | 17.28 | 288391 | 49067 | 5.46% |
| 2026-02-10 | 16.43 | 16.71 | 0.10 | 0.60% | 16.31 | 16.92 | 251135 | 41730 | 4.75% |
| 2026-02-09 | 16.82 | 16.61 | -0.06 | -0.36% | 16.30 | 16.98 | 282000 | 46693 | 5.33% |
| 2026-02-06 | 16.01 | 16.67 | 0.34 | 2.08% | 15.92 | 17.15 | 422348 | 70536 | 7.99% |
| 2026-02-05 | 16.76 | 16.33 | -1.50 | -8.41% | 16.15 | 17.51 | 497256 | 82670 | 9.41% |
| 2026-02-04 | 18.08 | 17.83 | -0.38 | -2.09% | 17.26 | 19.09 | 656698 | 119308 | 12.42% |
| 2026-02-03 | 20.10 | 18.21 | -0.07 | -0.38% | 17.80 | 20.10 | 829343 | 153078 | 15.69% |
| 2026-02-02 | 18.28 | 18.28 | 1.66 | 9.99% | 18.28 | 18.28 | 107160 | 19588 | 2.03% |
| 2026-01-30 | 15.12 | 16.62 | 1.51 | 9.99% | 15.03 | 16.62 | 367580 | 59314 | 6.95% |
| 2026-01-29 | 15.45 | 15.11 | -0.48 | -3.08% | 14.91 | 15.68 | 248672 | 37835 | 4.70% |
| 2026-01-28 | 16.10 | 15.59 | -0.41 | -2.56% | 15.56 | 16.59 | 271946 | 43408 | 5.14% |