当前时间：2026-04-06 10:20:18 星期一交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-03 | 18.080 | 17.150 | -0.780 | -4.35% | 17.110 | 18.080 | 18096 | 3162 | 1.08% |
| 2026-04-02 | 17.870 | 17.930 | 0.040 | 0.22% | 17.610 | 18.240 | 17077 | 3068 | 1.02% |
| 2026-04-01 | 18.110 | 17.890 | 0.290 | 1.65% | 17.760 | 18.110 | 11967 | 2145 | 0.71% |
| 2026-03-31 | 18.030 | 17.600 | -0.230 | -1.29% | 17.580 | 18.120 | 13330 | 2381 | 0.80% |
| 2026-03-30 | 18.000 | 17.830 | -0.080 | -0.45% | 17.590 | 18.060 | 13598 | 2420 | 0.81% |
| 2026-03-27 | 17.500 | 17.910 | 0.250 | 1.42% | 17.500 | 18.100 | 13781 | 2461 | 0.82% |
| 2026-03-26 | 18.380 | 17.660 | -0.650 | -3.55% | 17.560 | 18.430 | 17445 | 3133 | 1.04% |
| 2026-03-25 | 18.240 | 18.310 | 0.170 | 0.94% | 18.180 | 18.630 | 18930 | 3474 | 1.13% |
| 2026-03-24 | 18.040 | 18.140 | 0.640 | 3.66% | 17.670 | 18.200 | 23655 | 4244 | 1.41% |
| 2026-03-23 | 18.500 | 17.500 | -1.220 | -6.52% | 17.300 | 18.500 | 30660 | 5484 | 1.83% |
| 2026-03-20 | 19.060 | 18.720 | -0.270 | -1.42% | 18.630 | 19.400 | 21010 | 4004 | 1.25% |
| 2026-03-19 | 19.980 | 18.990 | -1.080 | -5.38% | 18.930 | 20.090 | 34143 | 6598 | 2.04% |
| 2026-03-18 | 20.010 | 20.070 | 0.160 | 0.80% | 19.770 | 20.110 | 15794 | 3153 | 0.94% |
| 2026-03-17 | 20.490 | 19.910 | -0.560 | -2.74% | 19.900 | 20.550 | 21513 | 4345 | 1.28% |
| 2026-03-16 | 20.220 | 20.470 | 0.310 | 1.54% | 19.890 | 20.490 | 19967 | 4049 | 1.19% |
| 2026-03-13 | 20.560 | 20.160 | -0.300 | -1.47% | 20.110 | 20.720 | 25877 | 5269 | 1.54% |
| 2026-03-12 | 21.300 | 20.460 | -0.770 | -3.63% | 20.460 | 21.390 | 34423 | 7166 | 2.05% |
| 2026-03-11 | 21.670 | 21.230 | -0.240 | -1.12% | 21.220 | 21.670 | 24640 | 5264 | 1.47% |
| 2026-03-10 | 21.320 | 21.470 | 0.240 | 1.13% | 21.280 | 21.580 | 27638 | 5917 | 1.65% |
| 2026-03-09 | 21.090 | 21.230 | -0.290 | -1.35% | 20.800 | 21.660 | 37232 | 7906 | 2.22% |
| 2026-03-06 | 21.500 | 21.520 | -0.160 | -0.74% | 21.140 | 21.650 | 31061 | 6644 | 1.85% |
| 2026-03-05 | 22.620 | 21.680 | -0.820 | -3.64% | 21.510 | 22.880 | 60788 | 13405 | 3.63% |
| 2026-03-04 | 22.370 | 22.500 | -0.070 | -0.31% | 22.050 | 23.200 | 44040 | 9973 | 2.63% |
| 2026-03-03 | 24.500 | 22.570 | -2.160 | -8.73% | 22.550 | 24.500 | 92703 | 21803 | 5.53% |
| 2026-03-02 | 24.480 | 24.730 | 1.120 | 4.74% | 23.650 | 24.960 | 116148 | 28320 | 6.93% |
| 2026-02-27 | 23.430 | 23.610 | 0.210 | 0.90% | 23.180 | 23.790 | 42229 | 9930 | 2.52% |
| 2026-02-26 | 23.920 | 23.400 | -0.390 | -1.64% | 23.300 | 24.100 | 50337 | 11872 | 3.00% |
| 2026-02-25 | 23.600 | 23.790 | -0.040 | -0.17% | 23.300 | 24.470 | 79691 | 19056 | 4.76% |
| 2026-02-24 | 23.150 | 23.830 | 1.480 | 6.62% | 22.800 | 23.980 | 90312 | 21345 | 5.39% |
| 2026-02-13 | 22.600 | 22.350 | -0.470 | -2.06% | 22.250 | 22.930 | 36526 | 8231 | 2.18% |
| 2026-02-12 | 23.060 | 22.820 | -0.170 | -0.74% | 22.800 | 23.570 | 51635 | 11955 | 3.08% |
| 2026-02-11 | 23.180 | 22.990 | -0.300 | -1.29% | 22.990 | 23.750 | 44851 | 10470 | 2.68% |
| 2026-02-10 | 23.920 | 23.290 | -0.410 | -1.73% | 23.100 | 23.990 | 48577 | 11378 | 2.90% |
| 2026-02-09 | 24.700 | 23.700 | -0.600 | -2.47% | 23.550 | 24.720 | 75193 | 17975 | 4.49% |
| 2026-02-06 | 23.070 | 24.300 | 0.970 | 4.16% | 22.860 | 24.470 | 78165 | 18720 | 4.67% |
| 2026-02-05 | 23.000 | 23.330 | -0.340 | -1.44% | 22.800 | 23.750 | 65850 | 15297 | 3.93% |
| 2026-02-04 | 24.870 | 23.670 | -0.680 | -2.79% | 23.530 | 25.500 | 98772 | 24325 | 5.90% |
| 2026-02-03 | 23.700 | 24.350 | 1.150 | 4.96% | 22.480 | 24.810 | 110740 | 26018 | 6.61% |
| 2026-02-02 | 22.320 | 23.200 | -0.820 | -3.41% | 22.220 | 23.360 | 88986 | 20344 | 5.31% |
| 2026-01-30 | 26.000 | 24.020 | -4.050 | -14.43% | 24.010 | 26.000 | 163816 | 40645 | 9.78% |
| 2026-01-29 | 29.500 | 28.070 | 0.070 | 0.25% | 26.400 | 31.450 | 236288 | 68090 | 14.10% |
| 2026-01-28 | 24.310 | 28.000 | 3.710 | 15.27% | 24.310 | 30.000 | 226149 | 61758 | 13.50% |
| 2026-01-27 | 23.700 | 24.290 | -0.530 | -2.14% | 23.430 | 26.800 | 157706 | 39377 | 9.41% |
| 2026-01-26 | 21.790 | 24.820 | 3.370 | 15.71% | 21.780 | 26.860 | 210484 | 51658 | 12.56% |
| 2026-01-23 | 20.930 | 21.450 | 0.600 | 2.88% | 20.730 | 21.720 | 39605 | 8426 | 2.36% |
| 2026-01-22 | 21.040 | 20.850 | -0.200 | -0.95% | 20.730 | 21.040 | 25026 | 5220 | 1.49% |
| 2026-01-21 | 20.730 | 21.050 | 0.320 | 1.54% | 20.630 | 21.220 | 28003 | 5889 | 1.67% |
| 2026-01-20 | 21.160 | 20.730 | -0.260 | -1.24% | 20.610 | 21.160 | 27822 | 5796 | 1.66% |
| 2026-01-19 | 21.100 | 20.990 | -0.300 | -1.41% | 20.610 | 21.200 | 33869 | 7074 | 2.02% |
| 2026-01-16 | 21.550 | 21.290 | -0.490 | -2.25% | 21.230 | 22.480 | 54901 | 11976 | 3.28% |
| 2026-01-15 | 21.110 | 21.780 | 0.450 | 2.11% | 21.030 | 22.170 | 58762 | 12782 | 3.51% |
| 2026-01-14 | 21.300 | 21.330 | -0.170 | -0.79% | 20.900 | 21.850 | 53555 | 11474 | 3.20% |
| 2026-01-13 | 21.140 | 21.500 | 0.440 | 2.09% | 20.750 | 21.970 | 65675 | 14148 | 3.92% |
| 2026-01-12 | 20.660 | 21.060 | 0.310 | 1.49% | 20.400 | 21.190 | 50706 | 10529 | 3.03% |
| 2026-01-09 | 20.600 | 20.750 | 0.050 | 0.24% | 20.560 | 21.000 | 25820 | 5372 | 1.54% |
| 2026-01-08 | 20.550 | 20.700 | 0.060 | 0.29% | 20.510 | 20.790 | 22120 | 4569 | 1.32% |
| 2026-01-07 | 21.160 | 20.640 | -0.480 | -2.27% | 20.610 | 21.160 | 29905 | 6243 | 1.79% |
| 2026-01-06 | 21.200 | 21.120 | 0.030 | 0.14% | 20.860 | 21.370 | 40119 | 8471 | 2.39% |
| 2026-01-05 | 21.140 | 21.090 | 0.130 | 0.62% | 20.710 | 21.150 | 35571 | 7447 | 2.12% |
| 2025-12-31 | 20.250 | 20.960 | 0.820 | 4.07% | 20.150 | 21.750 | 59753 | 12665 | 3.57% |
| 2025-12-30 | 20.060 | 20.140 | -0.440 | -2.14% | 20.010 | 20.510 | 30467 | 6157 | 1.82% |
| 2025-12-29 | 21.300 | 20.580 | -0.200 | -0.96% | 20.500 | 21.640 | 47064 | 9906 | 2.81% |