当前时间：2026-04-03 09:11:53 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-02 | 18.35 | 18.14 | 0.08 | 0.44% | 17.72 | 18.38 | 150144 | 27055 | 4.44% |
| 2026-04-01 | 16.76 | 18.06 | 1.64 | 9.99% | 16.71 | 18.06 | 92009 | 15966 | 2.72% |
| 2026-03-31 | 16.60 | 16.42 | -0.28 | -1.68% | 16.37 | 16.83 | 54089 | 8983 | 1.60% |
| 2026-03-30 | 16.74 | 16.70 | -0.16 | -0.95% | 16.29 | 17.08 | 73399 | 12182 | 2.17% |
| 2026-03-27 | 16.50 | 16.86 | 0.21 | 1.26% | 16.41 | 16.99 | 56664 | 9483 | 1.67% |
| 2026-03-26 | 16.64 | 16.65 | 0.00 | 0.00% | 16.48 | 17.13 | 80793 | 13600 | 2.39% |
| 2026-03-25 | 16.96 | 16.65 | -0.02 | -0.12% | 16.26 | 17.06 | 102041 | 16984 | 3.01% |
| 2026-03-24 | 16.72 | 16.67 | 0.28 | 1.71% | 16.26 | 16.81 | 65201 | 10784 | 1.93% |
| 2026-03-23 | 16.99 | 16.39 | -0.87 | -5.04% | 16.26 | 17.09 | 80272 | 13389 | 2.37% |
| 2026-03-20 | 18.10 | 17.26 | -0.68 | -3.79% | 17.00 | 18.34 | 100969 | 17875 | 2.98% |
| 2026-03-19 | 18.42 | 17.94 | -0.66 | -3.55% | 17.78 | 18.58 | 64043 | 11578 | 1.89% |
| 2026-03-18 | 18.55 | 18.60 | 0.05 | 0.27% | 18.42 | 18.87 | 61356 | 11414 | 1.81% |
| 2026-03-17 | 19.36 | 18.55 | -0.79 | -4.08% | 18.55 | 19.45 | 80670 | 15226 | 2.38% |
| 2026-03-16 | 19.60 | 19.34 | -0.34 | -1.73% | 19.11 | 20.04 | 90871 | 17692 | 2.68% |
| 2026-03-13 | 19.30 | 19.68 | 0.21 | 1.08% | 18.81 | 20.07 | 145122 | 28400 | 4.29% |
| 2026-03-12 | 19.26 | 19.47 | -0.13 | -0.66% | 18.75 | 19.80 | 186562 | 35830 | 5.51% |
| 2026-03-11 | 19.99 | 19.60 | -1.22 | -5.86% | 19.59 | 20.66 | 245047 | 49127 | 7.24% |
| 2026-03-10 | 20.82 | 20.82 | -2.31 | -9.99% | 20.82 | 20.82 | 37178 | 7740 | 1.10% |
| 2026-03-09 | 23.13 | 23.13 | -2.57 | -10.00% | 23.13 | 23.13 | 7363 | 1703 | 0.22% |
| 2026-02-12 | 25.55 | 25.70 | 0.01 | 0.04% | 25.26 | 26.45 | 100456 | 25898 | 2.97% |
| 2026-02-11 | 24.78 | 25.69 | 0.69 | 2.76% | 24.55 | 25.98 | 144906 | 36681 | 4.28% |
| 2026-02-10 | 23.04 | 25.00 | 1.98 | 8.60% | 22.95 | 25.09 | 126059 | 30189 | 3.72% |
| 2026-02-09 | 23.60 | 23.02 | 0.11 | 0.48% | 22.45 | 23.60 | 76207 | 17385 | 2.25% |
| 2026-02-06 | 22.58 | 22.91 | 0.34 | 1.51% | 22.33 | 23.30 | 74864 | 17124 | 2.21% |
| 2026-02-05 | 22.36 | 22.57 | 0.25 | 1.12% | 22.09 | 23.36 | 76911 | 17524 | 2.27% |
| 2026-02-04 | 22.62 | 22.32 | -0.33 | -1.46% | 22.17 | 22.68 | 48941 | 10958 | 1.45% |
| 2026-02-03 | 22.40 | 22.65 | 0.24 | 1.07% | 22.25 | 22.81 | 70657 | 15902 | 2.09% |
| 2026-02-02 | 24.00 | 22.41 | -1.55 | -6.47% | 22.40 | 24.30 | 115048 | 26477 | 3.40% |
| 2026-01-30 | 24.74 | 23.96 | -0.77 | -3.11% | 23.55 | 24.91 | 116342 | 27981 | 3.44% |
| 2026-01-29 | 24.43 | 24.73 | 0.01 | 0.04% | 24.12 | 26.35 | 205832 | 52226 | 6.08% |
| 2026-01-28 | 24.10 | 24.72 | 0.54 | 2.23% | 23.30 | 25.06 | 316406 | 77689 | 9.35% |
| 2026-01-27 | 22.50 | 24.18 | 2.20 | 10.01% | 22.50 | 24.18 | 135287 | 32403 | 4.00% |
| 2026-01-26 | 22.02 | 21.98 | -0.02 | -0.09% | 21.52 | 22.80 | 107325 | 23668 | 3.17% |
| 2026-01-23 | 21.80 | 22.00 | 0.34 | 1.57% | 21.62 | 22.25 | 71088 | 15542 | 2.10% |
| 2026-01-22 | 21.68 | 21.66 | -0.02 | -0.09% | 21.28 | 22.07 | 71648 | 15511 | 2.12% |
| 2026-01-21 | 21.46 | 21.68 | 0.15 | 0.70% | 21.09 | 22.00 | 75321 | 16237 | 2.22% |
| 2026-01-20 | 21.97 | 21.53 | -0.44 | -2.00% | 21.37 | 22.15 | 83110 | 18023 | 2.45% |
| 2026-01-19 | 20.98 | 21.97 | 1.12 | 5.37% | 20.85 | 21.98 | 108423 | 23268 | 3.20% |
| 2026-01-16 | 20.78 | 20.85 | 0.03 | 0.14% | 20.21 | 20.98 | 81082 | 16769 | 2.40% |
| 2026-01-15 | 21.25 | 20.82 | -0.43 | -2.02% | 20.65 | 21.39 | 77170 | 16133 | 2.28% |
| 2026-01-14 | 21.65 | 21.25 | -0.43 | -1.98% | 21.00 | 21.95 | 100862 | 21570 | 2.98% |
| 2026-01-13 | 22.29 | 21.68 | -0.60 | -2.69% | 21.61 | 22.35 | 87804 | 19326 | 2.59% |
| 2026-01-12 | 22.80 | 22.28 | -0.58 | -2.54% | 22.06 | 23.00 | 114495 | 25610 | 3.38% |
| 2026-01-09 | 21.80 | 22.86 | 1.04 | 4.77% | 21.66 | 23.15 | 173876 | 39574 | 5.14% |
| 2026-01-08 | 20.82 | 21.82 | 0.91 | 4.35% | 20.52 | 22.06 | 135465 | 29146 | 4.00% |
| 2026-01-07 | 20.93 | 20.91 | -0.03 | -0.14% | 20.51 | 21.06 | 69337 | 14407 | 2.05% |
| 2026-01-06 | 20.70 | 20.94 | 0.24 | 1.16% | 20.23 | 21.09 | 120854 | 24964 | 3.57% |
| 2026-01-05 | 21.16 | 20.70 | -0.46 | -2.17% | 20.61 | 21.66 | 109928 | 23250 | 3.25% |
| 2025-12-31 | 21.80 | 21.16 | -0.31 | -1.44% | 20.96 | 21.80 | 73053 | 15514 | 2.16% |
| 2025-12-30 | 21.62 | 21.47 | -0.25 | -1.15% | 21.39 | 21.82 | 58580 | 12642 | 1.73% |
| 2025-12-29 | 21.61 | 21.72 | 0.07 | 0.32% | 21.44 | 22.50 | 90792 | 19784 | 2.68% |
| 2025-12-26 | 21.80 | 21.65 | -0.24 | -1.10% | 21.32 | 22.00 | 73520 | 15902 | 2.17% |
| 2025-12-25 | 21.80 | 21.89 | -0.04 | -0.18% | 21.68 | 22.17 | 62403 | 13664 | 1.84% |
| 2025-12-24 | 21.40 | 21.93 | 0.52 | 2.43% | 21.14 | 22.11 | 132886 | 28784 | 3.93% |