当前时间：2026-05-07 15:08:08 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 | 16.750 | 16.770 | 0.020 | 0.12% | 16.550 | 16.950 | 6157 | 1032 | 1.65% |
| 2026-04-30 | 17.000 | 16.750 | 0.250 | 1.52% | 16.400 | 17.450 | 9306 | 1576 | 2.49% |
| 2026-04-29 | 19.560 | 19.900 | 0.140 | 0.71% | 19.520 | 20.060 | 6536 | 1299 | 2.10% |
| 2026-04-28 | 19.950 | 19.760 | -0.090 | -0.45% | 19.720 | 20.390 | 4965 | 994 | 1.59% |
| 2026-04-27 | 20.100 | 19.850 | -0.320 | -1.59% | 19.520 | 20.410 | 5385 | 1064 | 1.73% |
| 2026-04-24 | 20.330 | 20.170 | -0.230 | -1.13% | 20.080 | 20.370 | 4418 | 892 | 1.42% |
| 2026-04-23 | 20.890 | 20.400 | -0.310 | -1.50% | 20.360 | 20.940 | 4081 | 839 | 1.31% |
| 2026-04-22 | 20.550 | 20.710 | 0.110 | 0.53% | 20.490 | 20.990 | 6120 | 1271 | 1.96% |
| 2026-04-21 | 21.460 | 20.600 | -0.710 | -3.33% | 20.560 | 21.460 | 7708 | 1606 | 2.47% |
| 2026-04-20 | 20.960 | 21.310 | 0.380 | 1.82% | 20.800 | 21.440 | 8412 | 1787 | 2.70% |
| 2026-04-17 | 20.290 | 20.930 | 0.680 | 3.36% | 19.920 | 20.990 | 11056 | 2264 | 3.55% |
| 2026-04-16 | 20.150 | 20.250 | 0.120 | 0.60% | 20.020 | 20.320 | 2982 | 602 | 0.96% |
| 2026-04-15 | 20.000 | 20.130 | 0.140 | 0.70% | 20.000 | 20.320 | 3483 | 702 | 1.12% |
| 2026-04-14 | 20.180 | 19.990 | -0.010 | -0.05% | 19.750 | 20.180 | 3092 | 615 | 0.99% |
| 2026-04-13 | 19.990 | 20.000 | -0.200 | -0.99% | 19.800 | 20.370 | 4112 | 822 | 1.32% |
| 2026-04-10 | 19.680 | 20.200 | 0.520 | 2.64% | 19.580 | 20.450 | 7337 | 1482 | 2.35% |
| 2026-04-09 | 19.890 | 19.680 | -0.420 | -2.09% | 19.590 | 20.040 | 4289 | 847 | 1.38% |
| 2026-04-08 | 20.000 | 20.100 | 0.690 | 3.55% | 19.700 | 20.130 | 5228 | 1044 | 1.68% |
| 2026-04-07 | 19.550 | 19.410 | 0.030 | 0.15% | 19.310 | 19.770 | 2565 | 501 | 0.82% |
| 2026-04-03 | 20.060 | 19.380 | -0.610 | -3.05% | 19.310 | 20.160 | 5092 | 998 | 1.63% |
| 2026-04-02 | 20.000 | 19.990 | 0.380 | 1.94% | 19.620 | 20.220 | 9071 | 1811 | 2.91% |
| 2026-04-01 | 19.740 | 19.610 | 0.180 | 0.93% | 19.420 | 19.880 | 3285 | 643 | 1.05% |
| 2026-03-31 | 19.300 | 19.430 | 0.130 | 0.67% | 19.300 | 19.770 | 3107 | 606 | 1.00% |
| 2026-03-30 | 19.180 | 19.300 | -0.080 | -0.41% | 18.990 | 19.400 | 3054 | 586 | 0.98% |
| 2026-03-27 | 19.170 | 19.380 | 0.100 | 0.52% | 19.010 | 19.680 | 3893 | 755 | 1.25% |
| 2026-03-26 | 19.950 | 19.280 | -0.700 | -3.50% | 19.210 | 20.190 | 5774 | 1136 | 1.85% |
| 2026-03-25 | 19.970 | 19.980 | 0.020 | 0.10% | 19.770 | 20.230 | 6084 | 1214 | 1.95% |
| 2026-03-24 | 19.190 | 19.960 | 1.320 | 7.08% | 18.930 | 20.600 | 10629 | 2091 | 3.41% |
| 2026-03-23 | 19.830 | 18.640 | -1.370 | -6.85% | 18.100 | 19.960 | 9762 | 1878 | 3.13% |
| 2026-03-20 | 20.580 | 20.010 | -0.570 | -2.77% | 20.010 | 20.970 | 4570 | 932 | 1.47% |
| 2026-03-19 | 21.370 | 20.580 | -1.020 | -4.72% | 20.410 | 21.370 | 6664 | 1381 | 2.14% |
| 2026-03-18 | 21.920 | 21.600 | -0.320 | -1.46% | 21.450 | 22.060 | 5618 | 1213 | 1.80% |
| 2026-03-17 | 22.560 | 21.920 | -0.640 | -2.84% | 21.900 | 22.690 | 4570 | 1017 | 1.47% |
| 2026-03-16 | 22.430 | 22.560 | 0.100 | 0.45% | 22.340 | 22.690 | 2292 | 516 | 0.73% |
| 2026-03-13 | 22.500 | 22.460 | -0.180 | -0.80% | 22.410 | 23.070 | 5880 | 1333 | 1.89% |
| 2026-03-12 | 22.980 | 22.640 | -0.450 | -1.95% | 22.640 | 23.160 | 5236 | 1195 | 1.68% |
| 2026-03-11 | 23.180 | 23.090 | -0.090 | -0.39% | 23.030 | 23.480 | 5285 | 1225 | 1.69% |
| 2026-03-10 | 23.300 | 23.180 | 0.010 | 0.04% | 22.980 | 23.330 | 4197 | 973 | 1.35% |
| 2026-03-09 | 23.290 | 23.170 | -0.360 | -1.53% | 22.930 | 23.730 | 3849 | 891 | 1.23% |
| 2026-03-06 | 23.410 | 23.530 | 0.120 | 0.51% | 23.230 | 23.610 | 2921 | 686 | 0.94% |
| 2026-03-05 | 23.340 | 23.410 | 0.100 | 0.43% | 23.330 | 23.740 | 4257 | 1000 | 1.36% |
| 2026-03-04 | 23.460 | 23.310 | 0.050 | 0.21% | 23.020 | 23.720 | 4770 | 1114 | 1.53% |
| 2026-03-03 | 23.650 | 23.260 | -0.200 | -0.85% | 23.260 | 23.830 | 5751 | 1354 | 1.84% |
| 2026-03-02 | 24.000 | 23.460 | -0.870 | -3.58% | 23.030 | 24.240 | 10896 | 2559 | 3.49% |
| 2026-02-27 | 24.580 | 24.330 | -0.200 | -0.82% | 24.210 | 24.580 | 6046 | 1468 | 1.94% |
| 2026-02-26 | 24.680 | 24.530 | -0.140 | -0.57% | 24.380 | 24.720 | 5581 | 1370 | 1.79% |
| 2026-02-25 | 24.750 | 24.670 | 0.110 | 0.45% | 24.510 | 24.750 | 4081 | 1005 | 1.31% |
| 2026-02-24 | 24.830 | 24.560 | -0.040 | -0.16% | 24.460 | 24.830 | 5634 | 1384 | 1.81% |
| 2026-02-13 | 24.870 | 24.600 | -0.080 | -0.32% | 24.560 | 24.870 | 4145 | 1022 | 1.33% |
| 2026-02-12 | 24.880 | 24.680 | -0.200 | -0.80% | 24.630 | 25.050 | 7335 | 1820 | 2.35% |
| 2026-02-11 | 25.090 | 24.880 | -0.180 | -0.72% | 24.880 | 25.220 | 4649 | 1162 | 1.49% |
| 2026-02-10 | 25.520 | 25.060 | -0.370 | -1.45% | 25.050 | 25.590 | 8558 | 2155 | 2.74% |
| 2026-02-09 | 25.490 | 25.430 | 0.040 | 0.16% | 25.170 | 25.740 | 10270 | 2602 | 3.29% |
| 2026-02-06 | 25.950 | 25.390 | -0.570 | -2.20% | 25.300 | 25.990 | 14379 | 3696 | 4.61% |
| 2026-02-05 | 25.080 | 25.960 | 1.070 | 4.30% | 24.780 | 25.990 | 23016 | 5897 | 7.38% |
| 2026-02-04 | 25.250 | 24.890 | -0.150 | -0.60% | 24.780 | 25.250 | 4577 | 1141 | 1.47% |
| 2026-02-03 | 24.870 | 25.040 | 0.390 | 1.58% | 24.760 | 25.200 | 5913 | 1474 | 1.90% |
| 2026-02-02 | 25.370 | 24.650 | -0.500 | -1.99% | 24.640 | 25.600 | 9012 | 2259 | 2.89% |
| 2026-01-30 | 25.680 | 25.150 | -0.610 | -2.37% | 25.130 | 26.130 | 13313 | 3402 | 4.27% |
| 2026-01-29 | 25.050 | 25.760 | 0.700 | 2.79% | 24.840 | 25.800 | 16782 | 4284 | 5.38% |
| 2026-01-28 | 25.010 | 25.060 | -0.060 | -0.24% | 25.010 | 25.270 | 7073 | 1775 | 2.27% |
| 2026-01-27 | 25.370 | 25.120 | -0.900 | -3.46% | 24.930 | 25.800 | 19945 | 5024 | 6.40% |