当前时间：2026-05-08 14:20:01 星期五交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-07 | 16.500 | 16.870 | 0.420 | 2.55% | 16.350 | 16.930 | 28688 | 4789 | 7.52% |
| 2026-05-06 | 16.320 | 16.450 | -0.030 | -0.18% | 16.210 | 16.690 | 25102 | 4133 | 6.58% |
| 2026-04-30 | 16.310 | 16.480 | 0.280 | 1.73% | 16.230 | 16.530 | 25252 | 4137 | 6.62% |
| 2026-04-29 | 16.210 | 16.200 | -0.140 | -0.86% | 16.100 | 16.460 | 24201 | 3943 | 6.35% |
| 2026-04-28 | 16.650 | 16.340 | -0.390 | -2.33% | 16.320 | 16.950 | 22878 | 3800 | 6.00% |
| 2026-04-27 | 16.430 | 16.730 | 0.290 | 1.76% | 16.100 | 16.860 | 25284 | 4179 | 6.63% |
| 2026-04-24 | 17.010 | 16.440 | -0.640 | -3.75% | 16.410 | 17.130 | 32759 | 5464 | 8.59% |
| 2026-04-23 | 17.300 | 17.080 | -0.110 | -0.64% | 16.800 | 17.400 | 35196 | 6034 | 9.23% |
| 2026-04-22 | 17.360 | 17.190 | -0.170 | -0.98% | 17.150 | 17.540 | 27836 | 4812 | 7.30% |
| 2026-04-21 | 17.770 | 17.360 | -0.430 | -2.42% | 17.260 | 17.790 | 31450 | 5478 | 8.25% |
| 2026-04-20 | 17.300 | 17.790 | 0.560 | 3.25% | 17.110 | 17.970 | 55077 | 9716 | 14.44% |
| 2026-04-17 | 16.900 | 17.230 | 0.350 | 2.07% | 16.600 | 17.450 | 44556 | 7577 | 11.68% |
| 2026-04-16 | 17.240 | 16.880 | -0.220 | -1.29% | 16.610 | 17.280 | 30789 | 5177 | 8.07% |
| 2026-04-15 | 17.480 | 17.100 | -0.310 | -1.78% | 17.090 | 17.680 | 42300 | 7335 | 11.09% |
| 2026-04-14 | 16.860 | 17.410 | 0.010 | 0.06% | 16.850 | 17.440 | 51985 | 8923 | 13.63% |
| 2026-04-13 | 16.460 | 17.400 | 1.440 | 9.02% | 16.180 | 17.540 | 82235 | 13914 | 21.56% |
| 2026-04-10 | 15.910 | 15.960 | 0.070 | 0.44% | 15.730 | 16.080 | 24526 | 3903 | 6.43% |
| 2026-04-09 | 16.350 | 15.890 | -0.390 | -2.40% | 15.820 | 16.370 | 30408 | 4866 | 7.97% |
| 2026-04-08 | 16.000 | 16.280 | 0.320 | 2.01% | 15.350 | 16.530 | 55397 | 8928 | 14.52% |
| 2026-04-07 | 15.580 | 15.960 | 0.330 | 2.11% | 15.390 | 16.150 | 31258 | 4941 | 8.20% |
| 2026-04-03 | 16.510 | 15.630 | -0.950 | -5.73% | 15.620 | 16.570 | 46251 | 7383 | 12.13% |
| 2026-04-02 | 16.010 | 16.580 | 0.600 | 3.75% | 16.000 | 16.800 | 55593 | 9158 | 14.58% |
| 2026-04-01 | 15.950 | 15.980 | 0.070 | 0.44% | 15.910 | 16.250 | 27187 | 4359 | 7.13% |
| 2026-03-31 | 16.800 | 15.910 | -0.780 | -4.67% | 15.910 | 16.880 | 55243 | 8942 | 14.48% |
| 2026-03-30 | 17.310 | 16.690 | -0.280 | -1.65% | 16.640 | 17.600 | 45319 | 7717 | 11.88% |
| 2026-03-27 | 17.230 | 16.970 | -0.260 | -1.51% | 16.780 | 17.230 | 32635 | 5544 | 8.56% |
| 2026-03-26 | 16.960 | 17.230 | 0.210 | 1.23% | 16.510 | 17.490 | 51260 | 8732 | 13.44% |
| 2026-03-25 | 16.880 | 17.020 | -0.030 | -0.18% | 16.360 | 17.060 | 43794 | 7328 | 11.48% |
| 2026-03-24 | 16.690 | 17.050 | -0.140 | -0.81% | 16.600 | 17.170 | 45287 | 7642 | 11.87% |
| 2026-03-23 | 18.010 | 17.190 | -0.810 | -4.50% | 16.700 | 18.280 | 59636 | 10359 | 15.64% |
| 2026-03-20 | 18.100 | 18.000 | -1.200 | -6.25% | 17.760 | 18.370 | 73896 | 13305 | 19.38% |
| 2026-03-19 | 18.400 | 19.200 | 1.470 | 8.29% | 18.370 | 19.800 | 121111 | 22895 | 31.75% |
| 2026-03-18 | 18.380 | 17.730 | -0.850 | -4.57% | 17.570 | 18.490 | 58641 | 10465 | 15.38% |
| 2026-03-17 | 19.430 | 18.580 | -0.740 | -3.83% | 18.100 | 19.460 | 81764 | 15258 | 21.44% |
| 2026-03-16 | 19.800 | 19.320 | -0.460 | -2.33% | 18.820 | 20.280 | 59466 | 11579 | 15.59% |
| 2026-03-13 | 20.650 | 19.780 | -0.150 | -0.75% | 19.110 | 21.270 | 68517 | 13732 | 17.96% |
| 2026-03-12 | 21.300 | 19.930 | -1.340 | -6.30% | 19.870 | 22.220 | 107238 | 22396 | 28.12% |
| 2026-03-11 | 19.440 | 21.270 | 1.890 | 9.75% | 19.250 | 21.670 | 102475 | 21074 | 26.87% |
| 2026-03-10 | 18.350 | 19.380 | -0.910 | -4.48% | 18.100 | 20.000 | 108174 | 20497 | 28.36% |
| 2026-03-09 | 22.890 | 20.290 | -0.300 | -1.46% | 20.000 | 24.350 | 145718 | 32539 | 38.21% |
| 2026-03-06 | 20.780 | 20.590 | -0.650 | -3.06% | 20.510 | 22.900 | 112915 | 24524 | 29.61% |
| 2026-03-05 | 19.100 | 21.240 | 0.940 | 4.63% | 19.010 | 24.580 | 164018 | 34983 | 43.00% |
| 2026-03-04 | 21.990 | 20.300 | -3.490 | -14.67% | 17.220 | 22.850 | 164587 | 33330 | 43.15% |
| 2026-03-03 | 18.520 | 23.790 | 5.490 | 30.00% | 18.510 | 23.790 | 224482 | 48346 | 58.86% |
| 2026-03-02 | 17.500 | 18.300 | 1.960 | 12.00% | 16.920 | 18.990 | 166373 | 29857 | 43.62% |
| 2026-02-27 | 16.480 | 16.340 | 0.320 | 2.00% | 16.120 | 16.580 | 23471 | 3833 | 6.15% |
| 2026-02-26 | 16.290 | 16.020 | -0.140 | -0.87% | 15.980 | 16.290 | 11072 | 1776 | 2.90% |
| 2026-02-25 | 16.230 | 16.160 | -0.100 | -0.62% | 16.070 | 16.420 | 16254 | 2636 | 4.26% |
| 2026-02-24 | 15.900 | 16.260 | 0.500 | 3.17% | 15.900 | 16.270 | 25114 | 4050 | 6.58% |
| 2026-02-13 | 15.820 | 15.760 | -0.030 | -0.19% | 15.710 | 15.910 | 8163 | 1290 | 2.14% |
| 2026-02-12 | 15.950 | 15.790 | -0.050 | -0.32% | 15.730 | 15.950 | 10874 | 1721 | 2.85% |
| 2026-02-11 | 15.910 | 15.840 | -0.070 | -0.44% | 15.810 | 16.010 | 8533 | 1354 | 2.24% |
| 2026-02-10 | 16.250 | 15.910 | -0.150 | -0.93% | 15.880 | 16.250 | 11261 | 1799 | 2.95% |
| 2026-02-09 | 16.020 | 16.060 | 0.020 | 0.12% | 16.010 | 16.150 | 13184 | 2117 | 3.46% |
| 2026-02-06 | 15.810 | 16.040 | 0.100 | 0.63% | 15.740 | 16.200 | 13253 | 2124 | 3.48% |
| 2026-02-05 | 16.270 | 15.940 | -0.360 | -2.21% | 15.910 | 16.360 | 19951 | 3212 | 5.23% |
| 2026-02-04 | 15.930 | 16.300 | 0.430 | 2.71% | 15.830 | 16.680 | 33856 | 5541 | 8.88% |
| 2026-02-03 | 15.960 | 15.870 | 0.090 | 0.57% | 15.710 | 15.990 | 18424 | 2915 | 4.83% |
| 2026-02-02 | 16.420 | 15.780 | -0.840 | -5.05% | 15.700 | 16.450 | 29523 | 4735 | 7.74% |
| 2026-01-30 | 17.160 | 16.620 | -0.480 | -2.81% | 16.600 | 17.580 | 38847 | 6596 | 10.19% |
| 2026-01-29 | 17.410 | 17.100 | 0.080 | 0.47% | 16.810 | 17.410 | 43652 | 7481 | 11.45% |
| 2026-01-28 | 17.200 | 17.020 | 0.290 | 1.73% | 16.750 | 17.590 | 53993 | 9273 | 14.16% |