| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 17.80 | 17.90 | 0.12 | 0.67% | 17.73 | 17.92 | 41048 | 7320 | 0.79% |
| 2026-02-03 | 17.88 | 17.78 | -0.04 | -0.22% | 17.66 | 17.99 | 49732 | 8830 | 0.96% |
| 2026-02-02 | 18.01 | 17.82 | -0.27 | -1.49% | 17.81 | 18.23 | 60192 | 10843 | 1.16% |
| 2026-01-30 | 18.31 | 18.09 | -0.25 | -1.36% | 18.01 | 18.38 | 56223 | 10224 | 1.08% |
| 2026-01-29 | 18.58 | 18.34 | -0.33 | -1.77% | 18.21 | 18.64 | 67980 | 12504 | 1.31% |
| 2026-01-28 | 18.34 | 18.67 | 0.26 | 1.41% | 18.28 | 18.96 | 86099 | 16047 | 1.66% |
| 2026-01-27 | 18.32 | 18.41 | 0.00 | 0.00% | 18.06 | 18.62 | 73624 | 13489 | 1.42% |
| 2026-01-26 | 18.22 | 18.41 | 0.33 | 1.83% | 18.01 | 18.43 | 87076 | 15904 | 1.68% |
| 2026-01-23 | 18.07 | 18.08 | -0.03 | -0.17% | 18.03 | 18.15 | 35399 | 6403 | 0.68% |
| 2026-01-22 | 17.97 | 18.11 | 0.14 | 0.78% | 17.96 | 18.14 | 37299 | 6725 | 0.72% |
| 2026-01-21 | 18.08 | 17.97 | -0.17 | -0.94% | 17.95 | 18.15 | 37166 | 6697 | 0.72% |
| 2026-01-20 | 18.18 | 18.14 | -0.02 | -0.11% | 18.05 | 18.21 | 35626 | 6460 | 0.69% |
| 2026-01-19 | 18.03 | 18.16 | 0.13 | 0.72% | 17.95 | 18.26 | 36678 | 6665 | 0.71% |
| 2026-01-16 | 18.15 | 18.03 | -0.06 | -0.33% | 17.95 | 18.17 | 33080 | 5965 | 0.64% |
| 2026-01-15 | 18.04 | 18.09 | 0.08 | 0.44% | 17.97 | 18.21 | 29781 | 5392 | 0.57% |
| 2026-01-14 | 18.18 | 18.01 | -0.18 | -0.99% | 17.89 | 18.30 | 50337 | 9115 | 0.97% |
| 2026-01-13 | 18.38 | 18.19 | -0.15 | -0.82% | 18.15 | 18.43 | 46234 | 8464 | 0.89% |
| 2026-01-12 | 18.25 | 18.34 | 0.13 | 0.71% | 18.16 | 18.34 | 42173 | 7698 | 0.81% |
| 2026-01-09 | 18.20 | 18.21 | 0.00 | 0.00% | 18.09 | 18.34 | 46456 | 8446 | 0.90% |
| 2026-01-08 | 18.27 | 18.21 | -0.05 | -0.27% | 18.17 | 18.27 | 31476 | 5731 | 0.61% |
| 2026-01-07 | 18.54 | 18.26 | -0.28 | -1.51% | 18.20 | 18.54 | 46638 | 8545 | 0.90% |
| 2026-01-06 | 18.47 | 18.54 | 0.12 | 0.65% | 18.43 | 18.68 | 46792 | 8674 | 0.90% |
| 2026-01-05 | 18.65 | 18.42 | -0.18 | -0.97% | 18.35 | 18.77 | 46922 | 8651 | 0.91% |
| 2025-12-31 | 19.05 | 18.60 | -0.42 | -2.21% | 18.59 | 19.18 | 44156 | 8306 | 0.85% |
| 2025-12-30 | 18.85 | 19.02 | 0.17 | 0.90% | 18.76 | 19.20 | 40733 | 7768 | 0.79% |
| 2025-12-29 | 18.73 | 18.85 | 0.07 | 0.37% | 18.69 | 18.95 | 27326 | 5153 | 0.53% |
| 2025-12-26 | 18.65 | 18.78 | 0.14 | 0.75% | 18.60 | 18.87 | 31746 | 5967 | 0.61% |
| 2025-12-25 | 18.64 | 18.64 | 0.03 | 0.16% | 18.52 | 18.69 | 15226 | 2838 | 0.29% |
| 2025-12-24 | 18.56 | 18.61 | 0.06 | 0.32% | 18.51 | 18.69 | 17402 | 3238 | 0.34% |
| 2025-12-23 | 18.69 | 18.55 | -0.15 | -0.80% | 18.53 | 18.76 | 16558 | 3079 | 0.32% |
| 2025-12-22 | 18.52 | 18.70 | 0.18 | 0.97% | 18.52 | 18.85 | 29992 | 5621 | 0.58% |
| 2025-12-19 | 18.37 | 18.52 | 0.23 | 1.26% | 18.29 | 18.64 | 29111 | 5396 | 0.56% |
| 2025-12-18 | 18.56 | 18.29 | -0.27 | -1.45% | 18.29 | 18.56 | 24201 | 4453 | 0.47% |
| 2025-12-17 | 18.42 | 18.56 | 0.11 | 0.60% | 18.38 | 18.60 | 25449 | 4705 | 0.49% |
| 2025-12-16 | 18.56 | 18.45 | 0.05 | 0.27% | 18.31 | 18.60 | 29071 | 5363 | 0.56% |
| 2025-12-15 | 18.50 | 18.40 | -0.11 | -0.59% | 18.25 | 18.50 | 26305 | 4836 | 0.51% |
| 2025-12-12 | 17.81 | 18.51 | 0.68 | 3.81% | 17.70 | 18.70 | 72473 | 13307 | 1.40% |
| 2025-12-11 | 17.95 | 17.83 | -0.14 | -0.78% | 17.80 | 18.05 | 17089 | 3061 | 0.33% |
| 2025-12-10 | 17.99 | 17.97 | -0.01 | -0.06% | 17.78 | 18.08 | 37303 | 6684 | 0.72% |
| 2025-12-09 | 18.47 | 17.98 | -0.51 | -2.76% | 17.94 | 18.47 | 50793 | 9244 | 0.98% |
| 2025-12-08 | 18.78 | 18.49 | -0.24 | -1.28% | 18.48 | 18.79 | 40897 | 7600 | 0.79% |
| 2025-12-05 | 18.71 | 18.73 | 0.01 | 0.05% | 18.57 | 18.78 | 20986 | 3913 | 0.40% |
| 2025-12-04 | 18.62 | 18.72 | 0.06 | 0.32% | 18.48 | 18.75 | 19339 | 3604 | 0.37% |
| 2025-12-03 | 18.80 | 18.66 | -0.14 | -0.74% | 18.60 | 18.83 | 17193 | 3212 | 0.33% |
| 2025-12-02 | 18.74 | 18.80 | 0.03 | 0.16% | 18.69 | 18.86 | 17268 | 3244 | 0.33% |
| 2025-12-01 | 18.87 | 18.77 | -0.07 | -0.37% | 18.68 | 18.91 | 26581 | 4992 | 0.51% |
| 2025-11-28 | 18.74 | 18.84 | 0.15 | 0.80% | 18.57 | 18.85 | 14315 | 2681 | 0.28% |
| 2025-11-27 | 18.71 | 18.69 | 0.03 | 0.16% | 18.60 | 18.80 | 14175 | 2651 | 0.27% |
| 2025-11-26 | 18.90 | 18.66 | -0.24 | -1.27% | 18.65 | 18.97 | 19771 | 3721 | 0.38% |
| 2025-11-25 | 18.78 | 18.90 | 0.20 | 1.07% | 18.67 | 18.98 | 23279 | 4400 | 0.45% |
| 2025-11-24 | 18.67 | 18.70 | 0.03 | 0.16% | 18.55 | 18.78 | 19667 | 3670 | 0.38% |
| 2025-11-21 | 18.96 | 18.67 | -0.36 | -1.89% | 18.60 | 19.06 | 33724 | 6327 | 0.65% |
| 2025-11-20 | 19.35 | 19.03 | -0.24 | -1.25% | 18.98 | 19.35 | 33375 | 6388 | 0.64% |
| 2025-11-19 | 19.38 | 19.27 | -0.13 | -0.67% | 19.25 | 19.52 | 28434 | 5502 | 0.55% |
| 2025-11-18 | 19.62 | 19.40 | -0.27 | -1.37% | 19.32 | 19.66 | 33382 | 6487 | 0.64% |
| 2025-11-17 | 19.56 | 19.67 | 0.11 | 0.56% | 19.50 | 19.68 | 32827 | 6435 | 0.63% |
| 2025-11-14 | 19.50 | 19.56 | 0.00 | 0.00% | 19.48 | 19.80 | 30378 | 5962 | 0.59% |
| 2025-11-13 | 19.51 | 19.56 | 0.09 | 0.46% | 19.43 | 19.59 | 23101 | 4513 | 0.45% |
| 2025-11-12 | 19.60 | 19.47 | -0.06 | -0.31% | 19.45 | 19.60 | 20019 | 3904 | 0.39% |
| 2025-11-11 | 19.54 | 19.53 | -0.05 | -0.26% | 19.49 | 19.60 | 27246 | 5322 | 0.53% |
| 2025-11-10 | 19.38 | 19.58 | 0.16 | 0.82% | 19.17 | 19.59 | 40023 | 7764 | 0.77% |
| 2025-11-07 | 19.48 | 19.42 | -0.12 | -0.61% | 19.40 | 19.58 | 31868 | 6197 | 0.61% |
| 2025-11-06 | 19.59 | 19.54 | 0.01 | 0.05% | 19.49 | 19.60 | 29118 | 5690 | 0.56% |
| 2025-11-05 | 19.45 | 19.53 | -0.05 | -0.26% | 19.38 | 19.57 | 32113 | 6257 | 0.62% |
| 2025-11-04 | 19.91 | 19.58 | -0.34 | -1.71% | 19.48 | 19.95 | 53329 | 10501 | 1.03% |
| 2025-11-03 | 20.12 | 19.92 | -0.14 | -0.70% | 19.86 | 20.13 | 48457 | 9658 | 0.93% |
| 2025-10-31 | 19.99 | 20.06 | 0.06 | 0.30% | 19.92 | 20.08 | 31497 | 6309 | 0.61% |
| 2025-10-30 | 20.21 | 20.00 | -0.24 | -1.19% | 19.96 | 20.21 | 41175 | 8260 | 0.79% |
| 2025-10-29 | 20.10 | 20.24 | 0.14 | 0.70% | 19.86 | 20.24 | 44774 | 8975 | 0.86% |
| 2025-10-28 | 20.36 | 20.10 | -0.25 | -1.23% | 20.04 | 20.36 | 54580 | 10991 | 1.05% |
| 2025-10-27 | 20.37 | 20.35 | 0.00 | 0.00% | 20.34 | 20.56 | 49078 | 10010 | 0.95% |