当前时间：2026-05-08 13:14:33 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 | 15.260 | 15.450 | 0.300 | 1.98% | 15.250 | 15.650 | 23477 | 3626 | 3.52% |
| 2026-05-06 | 15.340 | 15.150 | 0.260 | 1.75% | 15.060 | 15.400 | 21072 | 3202 | 3.16% |
| 2026-04-30 | 15.100 | 14.890 | -0.130 | -0.87% | 14.780 | 15.170 | 20392 | 3047 | 3.06% |
| 2026-04-29 | 14.720 | 15.020 | 0.110 | 0.74% | 14.720 | 15.330 | 25070 | 3799 | 3.76% |
| 2026-04-28 | 15.280 | 14.910 | -0.490 | -3.18% | 14.700 | 15.550 | 29906 | 4501 | 4.49% |
| 2026-04-27 | 15.160 | 15.400 | -1.550 | -9.14% | 15.070 | 15.920 | 44529 | 6889 | 6.68% |
| 2026-04-24 | 17.220 | 16.950 | -0.320 | -1.85% | 16.700 | 17.360 | 25186 | 4270 | 3.78% |
| 2026-04-23 | 18.290 | 17.270 | -0.850 | -4.69% | 17.180 | 18.300 | 31688 | 5546 | 4.76% |
| 2026-04-22 | 18.280 | 18.180 | -0.190 | -1.03% | 17.790 | 18.280 | 33453 | 6023 | 5.02% |
| 2026-04-21 | 17.860 | 18.370 | 0.750 | 4.26% | 17.620 | 18.740 | 58392 | 10708 | 8.76% |
| 2026-04-20 | 17.480 | 17.620 | 0.160 | 0.92% | 17.290 | 18.090 | 40656 | 7233 | 6.10% |
| 2026-04-17 | 16.830 | 17.460 | 0.530 | 3.13% | 16.600 | 17.690 | 44179 | 7593 | 6.63% |
| 2026-04-16 | 16.900 | 16.930 | 0.110 | 0.65% | 16.740 | 16.970 | 15169 | 2556 | 2.28% |
| 2026-04-15 | 17.170 | 16.820 | -0.180 | -1.06% | 16.730 | 17.190 | 18297 | 3090 | 2.75% |
| 2026-04-14 | 17.040 | 17.000 | 0.120 | 0.71% | 16.820 | 17.170 | 20540 | 3488 | 3.08% |
| 2026-04-13 | 16.800 | 16.880 | 0.000 | 0.00% | 16.670 | 17.040 | 19478 | 3278 | 2.92% |
| 2026-04-10 | 16.680 | 16.880 | 0.300 | 1.81% | 16.680 | 17.080 | 25113 | 4249 | 3.77% |
| 2026-04-09 | 16.900 | 16.580 | -0.590 | -3.44% | 16.550 | 16.950 | 26659 | 4452 | 4.00% |
| 2026-04-08 | 16.260 | 17.170 | 1.290 | 8.12% | 16.120 | 17.180 | 37551 | 6296 | 5.64% |
| 2026-04-07 | 16.480 | 15.880 | -0.340 | -2.10% | 15.800 | 16.480 | 24641 | 3946 | 3.70% |
| 2026-04-03 | 16.640 | 16.220 | -0.520 | -3.11% | 16.220 | 16.950 | 22051 | 3681 | 3.31% |
| 2026-04-02 | 16.630 | 16.740 | 0.090 | 0.54% | 16.320 | 16.990 | 29929 | 5010 | 4.49% |
| 2026-04-01 | 16.250 | 16.650 | 0.640 | 4.00% | 16.230 | 16.670 | 22020 | 3630 | 3.30% |
| 2026-03-31 | 16.400 | 16.010 | -0.220 | -1.36% | 16.000 | 16.550 | 15632 | 2548 | 2.35% |
| 2026-03-30 | 16.120 | 16.230 | -0.120 | -0.73% | 15.960 | 16.430 | 12704 | 2059 | 1.91% |
| 2026-03-27 | 15.930 | 16.350 | 0.170 | 1.05% | 15.900 | 16.420 | 12703 | 2065 | 1.91% |
| 2026-03-26 | 16.850 | 16.180 | -0.670 | -3.98% | 16.130 | 16.850 | 20903 | 3433 | 3.14% |
| 2026-03-25 | 16.780 | 16.850 | 0.430 | 2.62% | 16.420 | 16.930 | 23150 | 3884 | 3.47% |
| 2026-03-24 | 16.120 | 16.420 | 0.470 | 2.95% | 15.950 | 16.490 | 21476 | 3483 | 3.22% |
| 2026-03-23 | 16.500 | 15.950 | -0.550 | -3.33% | 15.660 | 16.640 | 28237 | 4555 | 4.24% |
| 2026-03-20 | 17.120 | 16.500 | -0.570 | -3.34% | 16.460 | 17.350 | 21836 | 3684 | 3.28% |
| 2026-03-19 | 17.580 | 17.070 | -0.660 | -3.72% | 17.000 | 17.650 | 21024 | 3617 | 3.16% |
| 2026-03-18 | 17.360 | 17.730 | 0.300 | 1.72% | 17.340 | 17.880 | 26604 | 4669 | 3.99% |
| 2026-03-17 | 18.390 | 17.430 | -1.010 | -5.48% | 17.310 | 18.410 | 41244 | 7336 | 6.19% |
| 2026-03-16 | 18.650 | 18.440 | -0.170 | -0.91% | 18.350 | 19.210 | 33035 | 6200 | 4.96% |
| 2026-03-13 | 18.580 | 18.610 | -0.160 | -0.85% | 18.430 | 19.300 | 29470 | 5520 | 4.42% |
| 2026-03-12 | 19.100 | 18.770 | -0.300 | -1.57% | 18.380 | 19.180 | 34023 | 6373 | 5.10% |
| 2026-03-11 | 19.280 | 19.070 | -0.230 | -1.19% | 18.980 | 19.540 | 30994 | 5954 | 4.65% |
| 2026-03-10 | 19.780 | 19.300 | -0.170 | -0.87% | 19.210 | 19.900 | 44456 | 8647 | 6.67% |
| 2026-03-09 | 18.060 | 19.470 | 0.920 | 4.96% | 18.000 | 19.470 | 56858 | 10748 | 8.53% |
| 2026-03-06 | 18.500 | 18.550 | 0.220 | 1.20% | 18.120 | 18.730 | 22933 | 4251 | 3.44% |
| 2026-03-05 | 18.980 | 18.330 | -0.230 | -1.24% | 18.280 | 19.000 | 35406 | 6563 | 5.31% |
| 2026-03-04 | 17.840 | 18.560 | 0.480 | 2.65% | 17.780 | 18.700 | 37661 | 6934 | 5.65% |
| 2026-03-03 | 18.390 | 18.080 | -0.290 | -1.58% | 17.660 | 18.730 | 51571 | 9358 | 7.74% |
| 2026-03-02 | 19.380 | 18.370 | -1.880 | -9.28% | 18.320 | 19.410 | 79963 | 14973 | 12.00% |
| 2026-02-27 | 20.010 | 20.250 | 0.120 | 0.60% | 19.950 | 20.880 | 68836 | 14058 | 10.33% |
| 2026-02-26 | 20.430 | 20.130 | -0.170 | -0.84% | 19.800 | 20.970 | 68504 | 13882 | 10.28% |
| 2026-02-25 | 19.500 | 20.300 | 1.170 | 6.12% | 19.180 | 20.320 | 74023 | 14648 | 11.11% |
| 2026-02-24 | 19.710 | 19.130 | -0.560 | -2.84% | 19.050 | 19.900 | 46377 | 8915 | 6.96% |
| 2026-02-13 | 19.800 | 19.690 | 0.290 | 1.49% | 19.470 | 20.440 | 59939 | 11914 | 8.99% |
| 2026-02-12 | 20.210 | 19.400 | -1.000 | -4.90% | 19.300 | 20.300 | 77420 | 15355 | 11.62% |
| 2026-02-11 | 19.000 | 20.400 | 0.850 | 4.35% | 18.880 | 20.400 | 114298 | 22513 | 17.15% |
| 2026-02-10 | 19.100 | 19.550 | 0.100 | 0.51% | 18.820 | 20.750 | 128218 | 25696 | 19.24% |
| 2026-02-09 | 17.490 | 19.450 | 2.400 | 14.08% | 17.170 | 19.800 | 105206 | 19562 | 15.79% |
| 2026-02-06 | 17.000 | 17.050 | -0.050 | -0.29% | 16.950 | 17.390 | 23122 | 3971 | 3.47% |
| 2026-02-05 | 17.500 | 17.100 | -0.300 | -1.72% | 17.080 | 17.580 | 27883 | 4832 | 4.18% |
| 2026-02-04 | 17.780 | 17.400 | -0.520 | -2.90% | 17.200 | 17.850 | 42178 | 7334 | 6.33% |
| 2026-02-03 | 17.580 | 17.920 | 0.390 | 2.22% | 17.410 | 17.930 | 43652 | 7744 | 6.55% |
| 2026-02-02 | 18.110 | 17.530 | -1.370 | -7.25% | 17.140 | 18.550 | 81675 | 14476 | 12.25% |
| 2026-01-30 | 19.800 | 18.900 | -1.360 | -6.71% | 18.860 | 19.920 | 66036 | 12827 | 9.91% |
| 2026-01-29 | 19.500 | 20.260 | 0.760 | 3.90% | 18.430 | 20.960 | 103313 | 20806 | 15.50% |
| 2026-01-28 | 20.600 | 19.500 | 0.060 | 0.31% | 19.390 | 20.600 | 66662 | 13233 | 10.00% |