当前时间：2026-05-08 12:25:42 星期五休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-07 | 17.450 | 17.630 | 0.330 | 1.91% | 17.300 | 18.120 | 10728 | 1903 | 2.07% |
| 2026-05-06 | 17.000 | 17.300 | 0.280 | 1.65% | 16.990 | 17.430 | 12585 | 2172 | 2.43% |
| 2026-04-30 | 18.500 | 17.020 | -2.580 | -13.16% | 16.710 | 18.500 | 36584 | 6302 | 7.06% |
| 2026-04-29 | 19.290 | 19.600 | 0.310 | 1.61% | 19.280 | 19.810 | 8200 | 1611 | 1.58% |
| 2026-04-28 | 20.100 | 19.290 | -0.690 | -3.45% | 19.200 | 20.310 | 8351 | 1642 | 1.61% |
| 2026-04-27 | 20.110 | 19.980 | -0.140 | -0.70% | 19.710 | 20.110 | 6816 | 1354 | 1.32% |
| 2026-04-24 | 20.590 | 20.120 | -0.420 | -2.04% | 20.110 | 20.600 | 8488 | 1718 | 1.64% |
| 2026-04-23 | 21.440 | 20.540 | -0.820 | -3.84% | 20.400 | 21.500 | 11357 | 2353 | 2.19% |
| 2026-04-22 | 21.450 | 21.360 | 0.020 | 0.09% | 21.240 | 21.760 | 9359 | 2004 | 1.81% |
| 2026-04-21 | 21.660 | 21.340 | -0.590 | -2.69% | 21.200 | 22.160 | 12961 | 2775 | 2.50% |
| 2026-04-20 | 21.300 | 21.930 | 0.630 | 2.96% | 21.010 | 22.400 | 22956 | 5021 | 4.43% |
| 2026-04-17 | 20.170 | 21.300 | 1.180 | 5.86% | 19.830 | 21.460 | 20903 | 4346 | 4.03% |
| 2026-04-16 | 20.000 | 20.120 | 0.120 | 0.60% | 19.940 | 20.250 | 6216 | 1246 | 1.20% |
| 2026-04-15 | 20.200 | 20.000 | -0.110 | -0.55% | 19.950 | 20.580 | 9295 | 1883 | 1.79% |
| 2026-04-14 | 19.950 | 20.110 | 0.250 | 1.26% | 19.810 | 20.120 | 6251 | 1248 | 1.21% |
| 2026-04-13 | 19.990 | 19.860 | -0.040 | -0.20% | 19.690 | 20.090 | 5073 | 1008 | 0.98% |
| 2026-04-10 | 19.800 | 19.900 | 0.300 | 1.53% | 19.650 | 20.280 | 7908 | 1587 | 1.53% |
| 2026-04-09 | 20.370 | 19.600 | -0.610 | -3.02% | 19.540 | 20.370 | 7458 | 1474 | 1.44% |
| 2026-04-08 | 19.770 | 20.210 | 1.030 | 5.37% | 19.500 | 20.230 | 9925 | 1980 | 1.92% |
| 2026-04-07 | 19.190 | 19.180 | 0.080 | 0.42% | 18.970 | 19.290 | 4526 | 865 | 0.87% |
| 2026-04-03 | 20.390 | 19.100 | -0.790 | -3.97% | 19.040 | 20.390 | 7877 | 1532 | 1.52% |
| 2026-04-02 | 20.000 | 19.890 | -0.140 | -0.70% | 19.720 | 20.440 | 8761 | 1758 | 1.69% |
| 2026-04-01 | 20.530 | 20.030 | 0.020 | 0.10% | 19.750 | 20.640 | 10923 | 2182 | 2.11% |
| 2026-03-31 | 19.680 | 20.010 | 0.560 | 2.88% | 19.330 | 20.550 | 15657 | 3148 | 3.02% |
| 2026-03-30 | 19.500 | 19.450 | -0.200 | -1.02% | 19.000 | 19.580 | 7328 | 1413 | 1.41% |
| 2026-03-27 | 19.420 | 19.650 | -0.040 | -0.20% | 19.420 | 19.820 | 5448 | 1068 | 1.05% |
| 2026-03-26 | 20.440 | 19.690 | -0.380 | -1.89% | 19.540 | 20.440 | 7527 | 1501 | 1.45% |
| 2026-03-25 | 19.950 | 20.070 | 0.210 | 1.06% | 19.760 | 20.300 | 7992 | 1607 | 1.54% |
| 2026-03-24 | 19.920 | 19.860 | 0.490 | 2.53% | 19.390 | 20.180 | 9549 | 1887 | 1.84% |
| 2026-03-23 | 20.300 | 19.370 | -1.030 | -5.05% | 19.150 | 20.460 | 11683 | 2318 | 2.26% |
| 2026-03-20 | 21.250 | 20.400 | -0.870 | -4.09% | 20.400 | 21.690 | 8858 | 1873 | 1.71% |
| 2026-03-19 | 22.060 | 21.270 | -1.000 | -4.49% | 21.130 | 22.080 | 10916 | 2348 | 2.11% |
| 2026-03-18 | 22.440 | 22.270 | -0.180 | -0.80% | 21.900 | 22.490 | 8657 | 1916 | 1.67% |
| 2026-03-17 | 22.850 | 22.450 | -0.460 | -2.01% | 22.300 | 23.080 | 8063 | 1828 | 1.56% |
| 2026-03-16 | 23.000 | 22.910 | 0.110 | 0.48% | 22.700 | 23.080 | 5837 | 1335 | 1.13% |
| 2026-03-13 | 23.020 | 22.800 | -0.210 | -0.91% | 22.700 | 23.380 | 9501 | 2186 | 1.83% |
| 2026-03-12 | 23.670 | 23.010 | -0.590 | -2.50% | 22.910 | 23.720 | 12301 | 2849 | 2.37% |
| 2026-03-11 | 23.800 | 23.600 | -0.240 | -1.01% | 23.460 | 23.870 | 10702 | 2534 | 2.07% |
| 2026-03-10 | 23.510 | 23.840 | 0.420 | 1.79% | 23.210 | 23.880 | 15364 | 3620 | 2.97% |
| 2026-03-09 | 24.970 | 23.420 | -1.030 | -4.21% | 23.400 | 25.160 | 24699 | 5941 | 4.77% |
| 2026-03-06 | 24.900 | 24.450 | -0.520 | -2.08% | 24.400 | 25.090 | 19268 | 4751 | 3.72% |
| 2026-03-05 | 25.430 | 24.970 | -0.450 | -1.77% | 24.790 | 25.720 | 30999 | 7750 | 5.98% |
| 2026-03-04 | 26.000 | 25.420 | -1.780 | -6.54% | 24.580 | 26.790 | 43989 | 11238 | 8.49% |
| 2026-03-03 | 25.190 | 27.200 | 2.020 | 8.02% | 24.410 | 28.500 | 77626 | 20687 | 14.98% |
| 2026-03-02 | 24.360 | 25.180 | 0.620 | 2.52% | 24.360 | 25.770 | 21682 | 5481 | 4.19% |
| 2026-02-27 | 25.060 | 24.560 | -0.480 | -1.92% | 24.510 | 25.190 | 12098 | 2985 | 2.34% |
| 2026-02-26 | 25.000 | 25.040 | 0.030 | 0.12% | 24.840 | 25.200 | 8773 | 2191 | 1.69% |
| 2026-02-25 | 25.260 | 25.010 | -0.170 | -0.68% | 24.900 | 25.330 | 10198 | 2563 | 1.97% |
| 2026-02-24 | 25.250 | 25.180 | 0.160 | 0.64% | 24.930 | 25.260 | 6162 | 1546 | 1.19% |
| 2026-02-13 | 25.150 | 25.020 | 0.050 | 0.20% | 24.850 | 25.300 | 8518 | 2136 | 1.64% |
| 2026-02-12 | 24.850 | 24.970 | 0.240 | 0.97% | 24.740 | 25.180 | 9573 | 2393 | 1.85% |
| 2026-02-11 | 25.250 | 24.730 | -0.190 | -0.76% | 24.660 | 25.260 | 7984 | 1989 | 1.54% |
| 2026-02-10 | 25.530 | 24.920 | -0.500 | -1.97% | 24.880 | 25.560 | 10414 | 2619 | 2.01% |
| 2026-02-09 | 25.490 | 25.420 | 0.400 | 1.60% | 25.250 | 25.680 | 7816 | 1985 | 1.51% |
| 2026-02-06 | 25.000 | 25.020 | -0.060 | -0.24% | 24.830 | 25.410 | 8345 | 2100 | 1.61% |
| 2026-02-05 | 25.660 | 25.080 | -0.620 | -2.41% | 25.030 | 25.720 | 10258 | 2594 | 1.98% |
| 2026-02-04 | 25.850 | 25.700 | -0.310 | -1.19% | 25.540 | 26.200 | 12127 | 3133 | 2.34% |
| 2026-02-03 | 25.490 | 26.010 | 0.710 | 2.81% | 25.150 | 26.120 | 17306 | 4457 | 3.34% |
| 2026-02-02 | 26.100 | 25.300 | -0.790 | -3.03% | 25.270 | 26.360 | 17420 | 4468 | 3.36% |
| 2026-01-30 | 26.080 | 26.090 | 0.180 | 0.69% | 25.660 | 26.380 | 18782 | 4882 | 3.63% |
| 2026-01-29 | 26.530 | 25.910 | -0.750 | -2.81% | 25.780 | 26.680 | 27172 | 7110 | 5.24% |
| 2026-01-28 | 27.000 | 26.660 | -0.420 | -1.55% | 26.410 | 27.180 | 22769 | 6074 | 4.39% |