当前时间：2026-05-08 11:29:59 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 | 15.960 | 16.050 | 0.070 | 0.44% | 15.910 | 16.300 | 10207 | 1643 | 2.17% |
| 2026-05-06 | 15.680 | 15.980 | 0.350 | 2.24% | 15.610 | 15.980 | 8727 | 1378 | 1.85% |
| 2026-04-30 | 15.670 | 15.630 | -0.090 | -0.57% | 15.540 | 16.100 | 10532 | 1661 | 2.24% |
| 2026-04-29 | 15.320 | 15.720 | -0.650 | -3.97% | 15.150 | 15.880 | 26475 | 4116 | 5.60% |
| 2026-04-28 | 16.280 | 16.370 | 0.090 | 0.55% | 16.220 | 17.200 | 18083 | 3027 | 3.83% |
| 2026-04-27 | 16.380 | 16.280 | -0.140 | -0.85% | 16.070 | 16.520 | 11881 | 1929 | 2.51% |
| 2026-04-24 | 16.630 | 16.420 | -0.330 | -1.97% | 16.360 | 16.760 | 9540 | 1572 | 2.02% |
| 2026-04-23 | 17.040 | 16.750 | -0.340 | -1.99% | 16.610 | 17.110 | 11254 | 1889 | 2.38% |
| 2026-04-22 | 16.760 | 17.090 | 0.230 | 1.36% | 16.750 | 17.170 | 12485 | 2131 | 2.64% |
| 2026-04-21 | 17.230 | 16.860 | -0.310 | -1.81% | 16.700 | 17.280 | 19151 | 3237 | 4.05% |
| 2026-04-20 | 17.300 | 17.170 | -0.030 | -0.17% | 16.930 | 17.440 | 28729 | 4940 | 6.08% |
| 2026-04-17 | 16.880 | 17.200 | 0.680 | 4.12% | 16.460 | 17.250 | 40442 | 6799 | 8.56% |
| 2026-04-16 | 16.460 | 16.520 | -0.220 | -1.31% | 16.160 | 16.680 | 30623 | 5002 | 6.48% |
| 2026-04-15 | 16.200 | 16.740 | 0.940 | 5.95% | 16.010 | 16.960 | 52464 | 8620 | 11.11% |
| 2026-04-14 | 15.900 | 15.800 | -0.020 | -0.13% | 15.480 | 15.910 | 20362 | 3187 | 4.31% |
| 2026-04-13 | 16.010 | 15.820 | -0.430 | -2.65% | 15.750 | 16.090 | 24652 | 3907 | 5.22% |
| 2026-04-10 | 15.800 | 16.250 | -0.210 | -1.28% | 15.600 | 16.520 | 38595 | 6215 | 8.17% |
| 2026-04-09 | 17.480 | 16.460 | -1.230 | -6.95% | 16.440 | 17.640 | 50600 | 8617 | 10.71% |
| 2026-04-08 | 17.580 | 17.690 | 0.300 | 1.73% | 17.200 | 17.870 | 38239 | 6692 | 8.09% |
| 2026-04-07 | 17.670 | 17.390 | -0.280 | -1.58% | 16.880 | 17.720 | 41781 | 7205 | 8.84% |
| 2026-04-03 | 18.620 | 17.670 | -1.400 | -7.34% | 17.560 | 18.970 | 61194 | 11148 | 12.95% |
| 2026-04-02 | 17.700 | 19.070 | 1.020 | 5.65% | 17.460 | 20.570 | 95030 | 18098 | 20.12% |
| 2026-04-01 | 16.500 | 18.050 | 1.770 | 10.87% | 16.270 | 19.100 | 71463 | 12922 | 15.13% |
| 2026-03-31 | 16.060 | 16.280 | 0.140 | 0.87% | 16.060 | 16.750 | 11406 | 1875 | 2.41% |
| 2026-03-30 | 16.090 | 16.140 | -0.160 | -0.98% | 16.040 | 16.460 | 7281 | 1180 | 1.54% |
| 2026-03-27 | 15.910 | 16.300 | 0.320 | 2.00% | 15.680 | 16.450 | 8077 | 1309 | 1.71% |
| 2026-03-26 | 16.000 | 15.980 | 0.000 | 0.00% | 15.800 | 16.600 | 9244 | 1496 | 1.96% |
| 2026-03-25 | 15.940 | 15.980 | 0.190 | 1.20% | 15.690 | 16.090 | 6230 | 992 | 1.32% |
| 2026-03-24 | 15.560 | 15.790 | 0.600 | 3.95% | 15.340 | 15.800 | 8259 | 1286 | 1.75% |
| 2026-03-23 | 15.990 | 15.190 | -1.070 | -6.58% | 15.170 | 16.000 | 8098 | 1262 | 1.71% |
| 2026-03-20 | 16.570 | 16.260 | -0.300 | -1.81% | 16.170 | 16.790 | 8112 | 1332 | 1.72% |
| 2026-03-19 | 17.010 | 16.560 | -0.640 | -3.72% | 16.520 | 17.110 | 8482 | 1424 | 1.80% |
| 2026-03-18 | 17.390 | 17.200 | -0.170 | -0.98% | 17.080 | 17.500 | 7305 | 1257 | 1.55% |
| 2026-03-17 | 17.610 | 17.370 | -0.190 | -1.08% | 17.370 | 17.800 | 5515 | 969 | 1.17% |
| 2026-03-16 | 17.570 | 17.560 | -0.080 | -0.45% | 17.450 | 17.790 | 5524 | 969 | 1.17% |
| 2026-03-13 | 17.640 | 17.640 | 0.000 | 0.00% | 17.550 | 18.090 | 6710 | 1194 | 1.42% |
| 2026-03-12 | 17.710 | 17.640 | -0.150 | -0.84% | 17.550 | 17.860 | 5099 | 900 | 1.08% |
| 2026-03-11 | 18.090 | 17.790 | -0.120 | -0.67% | 17.650 | 18.090 | 7861 | 1403 | 1.66% |
| 2026-03-10 | 17.800 | 17.910 | 0.250 | 1.42% | 17.760 | 18.210 | 3936 | 704 | 0.83% |
| 2026-03-09 | 17.790 | 17.660 | -0.500 | -2.75% | 17.550 | 18.040 | 7013 | 1242 | 1.48% |
| 2026-03-06 | 17.790 | 18.160 | 0.210 | 1.17% | 17.790 | 18.330 | 6709 | 1217 | 1.42% |
| 2026-03-05 | 17.700 | 17.950 | 0.350 | 1.99% | 17.610 | 17.990 | 6418 | 1141 | 1.36% |
| 2026-03-04 | 17.690 | 17.600 | -0.180 | -1.01% | 17.470 | 17.960 | 6212 | 1098 | 1.31% |
| 2026-03-03 | 17.920 | 17.780 | -0.120 | -0.67% | 17.770 | 18.260 | 8092 | 1457 | 1.71% |
| 2026-03-02 | 18.290 | 17.900 | -0.480 | -2.61% | 17.860 | 18.380 | 11003 | 1985 | 2.33% |
| 2026-02-27 | 18.450 | 18.380 | -0.120 | -0.65% | 18.320 | 18.510 | 6803 | 1250 | 1.44% |
| 2026-02-26 | 18.650 | 18.500 | -0.160 | -0.86% | 18.400 | 18.650 | 6446 | 1192 | 1.36% |
| 2026-02-25 | 18.650 | 18.660 | 0.070 | 0.38% | 18.540 | 18.730 | 6995 | 1303 | 1.48% |
| 2026-02-24 | 18.770 | 18.590 | -0.080 | -0.43% | 18.380 | 18.800 | 13005 | 2407 | 2.75% |
| 2026-02-13 | 18.900 | 18.670 | -0.210 | -1.11% | 18.670 | 18.950 | 7139 | 1344 | 1.51% |
| 2026-02-12 | 18.900 | 18.880 | -0.050 | -0.26% | 18.810 | 19.030 | 4967 | 940 | 1.05% |
| 2026-02-11 | 19.190 | 18.930 | -0.040 | -0.21% | 18.880 | 19.190 | 4588 | 870 | 0.97% |
| 2026-02-10 | 19.130 | 18.970 | -0.160 | -0.84% | 18.950 | 19.220 | 7010 | 1339 | 1.48% |
| 2026-02-09 | 19.090 | 19.130 | 0.040 | 0.21% | 19.050 | 19.340 | 8829 | 1689 | 1.87% |
| 2026-02-06 | 18.890 | 19.090 | 0.210 | 1.11% | 18.890 | 19.650 | 14989 | 2901 | 3.17% |
| 2026-02-05 | 19.060 | 18.880 | -0.270 | -1.41% | 18.880 | 19.220 | 6113 | 1164 | 1.30% |
| 2026-02-04 | 19.320 | 19.150 | 0.000 | 0.00% | 19.040 | 19.320 | 6350 | 1214 | 1.35% |
| 2026-02-03 | 19.090 | 19.150 | 0.200 | 1.06% | 18.830 | 19.220 | 7628 | 1451 | 1.62% |
| 2026-02-02 | 19.330 | 18.950 | -0.380 | -1.97% | 18.780 | 19.380 | 6963 | 1326 | 1.48% |
| 2026-01-30 | 19.300 | 19.330 | -0.050 | -0.26% | 19.200 | 19.490 | 8277 | 1601 | 1.76% |
| 2026-01-29 | 19.550 | 19.380 | -0.170 | -0.87% | 19.220 | 19.640 | 8900 | 1725 | 1.89% |
| 2026-01-28 | 19.890 | 19.550 | -0.380 | -1.91% | 19.550 | 20.010 | 12347 | 2435 | 2.62% |