| 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 | 19.68 | 19.90 | 0.10 | 0.51% | 19.60 | 20.04 | 212877 | 42292 | 1.81% |
| 2026-02-03 | 18.75 | 19.80 | 1.25 | 6.74% | 18.70 | 19.90 | 334676 | 65011 | 2.85% |
| 2026-02-02 | 19.18 | 18.55 | -0.38 | -2.01% | 18.46 | 19.24 | 180771 | 33853 | 1.54% |
| 2026-01-30 | 19.35 | 18.93 | -0.50 | -2.57% | 18.64 | 19.52 | 204812 | 38831 | 1.74% |
| 2026-01-29 | 19.22 | 19.43 | 0.14 | 0.73% | 19.10 | 19.56 | 267232 | 51706 | 2.27% |
| 2026-01-28 | 18.68 | 19.29 | 0.69 | 3.71% | 18.62 | 19.63 | 361337 | 69570 | 3.08% |
| 2026-01-27 | 17.61 | 18.60 | 0.97 | 5.50% | 17.52 | 18.74 | 380332 | 69297 | 3.24% |
| 2026-01-26 | 17.61 | 17.63 | 0.08 | 0.46% | 17.61 | 17.92 | 171797 | 30480 | 1.46% |
| 2026-01-23 | 17.50 | 17.55 | 0.12 | 0.69% | 17.45 | 17.70 | 133589 | 23502 | 1.14% |
| 2026-01-22 | 17.24 | 17.43 | 0.13 | 0.75% | 17.22 | 17.50 | 125105 | 21728 | 1.06% |
| 2026-01-21 | 17.01 | 17.30 | 0.23 | 1.35% | 16.97 | 17.35 | 162626 | 27970 | 1.38% |
| 2026-01-20 | 17.01 | 17.07 | 0.06 | 0.35% | 16.93 | 17.15 | 131446 | 22411 | 1.12% |
| 2026-01-19 | 16.66 | 17.01 | 0.35 | 2.10% | 16.62 | 17.09 | 206785 | 34995 | 1.76% |
| 2026-01-16 | 16.73 | 16.66 | -0.07 | -0.42% | 16.61 | 16.82 | 105183 | 17540 | 0.90% |
| 2026-01-15 | 16.63 | 16.73 | 0.10 | 0.60% | 16.60 | 16.87 | 114561 | 19208 | 0.98% |
| 2026-01-14 | 16.77 | 16.63 | -0.13 | -0.78% | 16.52 | 16.84 | 178370 | 29797 | 1.52% |
| 2026-01-13 | 16.92 | 16.76 | -0.16 | -0.95% | 16.73 | 16.95 | 155050 | 26081 | 1.32% |
| 2026-01-12 | 16.95 | 16.92 | 0.03 | 0.18% | 16.74 | 16.97 | 129760 | 21841 | 1.10% |
| 2026-01-09 | 16.82 | 16.89 | 0.09 | 0.54% | 16.82 | 17.04 | 123174 | 20847 | 1.05% |
| 2026-01-08 | 16.94 | 16.80 | -0.20 | -1.18% | 16.73 | 16.96 | 149470 | 25112 | 1.27% |
| 2026-01-07 | 17.11 | 17.00 | -0.17 | -0.99% | 16.96 | 17.21 | 111368 | 18997 | 0.95% |
| 2026-01-06 | 16.90 | 17.17 | 0.29 | 1.72% | 16.87 | 17.25 | 177232 | 30345 | 1.51% |
| 2026-01-05 | 16.91 | 16.88 | -0.02 | -0.12% | 16.76 | 16.96 | 132110 | 22250 | 1.12% |
| 2025-12-31 | 16.73 | 16.90 | 0.32 | 1.93% | 16.73 | 17.15 | 203258 | 34515 | 1.73% |
| 2025-12-30 | 16.54 | 16.58 | -0.04 | -0.24% | 16.45 | 16.78 | 113382 | 18791 | 0.97% |
| 2025-12-29 | 16.80 | 16.62 | -0.20 | -1.19% | 16.58 | 16.81 | 100150 | 16686 | 0.85% |
| 2025-12-26 | 16.87 | 16.82 | -0.03 | -0.18% | 16.75 | 16.95 | 69436 | 11696 | 0.59% |
| 2025-12-25 | 16.72 | 16.85 | 0.17 | 1.02% | 16.67 | 16.93 | 74623 | 12539 | 0.64% |
| 2025-12-24 | 16.80 | 16.68 | -0.14 | -0.83% | 16.60 | 16.82 | 126395 | 21111 | 1.08% |
| 2025-12-23 | 17.17 | 16.82 | -0.28 | -1.64% | 16.74 | 17.18 | 141926 | 23987 | 1.21% |
| 2025-12-22 | 17.18 | 17.10 | 0.10 | 0.59% | 17.09 | 17.38 | 95855 | 16512 | 0.82% |
| 2025-12-19 | 16.91 | 17.00 | 0.11 | 0.65% | 16.87 | 17.22 | 128836 | 21969 | 1.10% |
| 2025-12-18 | 17.02 | 16.89 | -0.22 | -1.29% | 16.81 | 17.06 | 84648 | 14292 | 0.72% |
| 2025-12-17 | 16.95 | 17.11 | 0.10 | 0.59% | 16.88 | 17.16 | 76130 | 12962 | 0.65% |
| 2025-12-16 | 17.22 | 17.01 | -0.20 | -1.16% | 16.94 | 17.28 | 68858 | 11731 | 0.59% |
| 2025-12-15 | 17.00 | 17.21 | 0.16 | 0.94% | 16.88 | 17.28 | 90158 | 15497 | 0.77% |
| 2025-12-12 | 16.89 | 17.05 | 0.10 | 0.59% | 16.86 | 17.10 | 60907 | 10353 | 0.52% |
| 2025-12-11 | 17.03 | 16.95 | -0.08 | -0.47% | 16.93 | 17.16 | 54980 | 9375 | 0.47% |
| 2025-12-10 | 16.81 | 17.03 | 0.22 | 1.31% | 16.71 | 17.07 | 66471 | 11259 | 0.57% |
| 2025-12-09 | 17.09 | 16.81 | -0.28 | -1.64% | 16.80 | 17.16 | 86178 | 14601 | 0.73% |
| 2025-12-08 | 17.41 | 17.09 | -0.31 | -1.78% | 17.01 | 17.46 | 127490 | 21893 | 1.09% |
| 2025-12-05 | 17.05 | 17.40 | 0.38 | 2.23% | 17.01 | 17.42 | 121744 | 21065 | 1.04% |
| 2025-12-04 | 17.07 | 17.02 | 0.02 | 0.12% | 16.98 | 17.15 | 59311 | 10100 | 0.50% |
| 2025-12-03 | 17.00 | 17.00 | -0.01 | -0.06% | 16.93 | 17.13 | 69799 | 11881 | 0.59% |
| 2025-12-02 | 16.82 | 17.01 | 0.20 | 1.19% | 16.77 | 17.20 | 141421 | 24004 | 1.20% |
| 2025-12-01 | 16.74 | 16.81 | 0.11 | 0.66% | 16.57 | 16.81 | 127339 | 21274 | 1.08% |
| 2025-11-28 | 16.34 | 16.70 | 0.36 | 2.20% | 16.30 | 16.73 | 130425 | 21598 | 1.11% |
| 2025-11-27 | 16.55 | 16.34 | -0.22 | -1.33% | 16.30 | 16.55 | 151915 | 24915 | 1.29% |
| 2025-11-26 | 16.62 | 16.56 | -0.03 | -0.18% | 16.45 | 16.72 | 102911 | 17041 | 0.88% |
| 2025-11-25 | 16.68 | 16.59 | 0.02 | 0.12% | 16.56 | 16.71 | 101821 | 16953 | 0.87% |
| 2025-11-24 | 16.68 | 16.57 | 0.01 | 0.06% | 16.47 | 16.75 | 89854 | 14932 | 0.76% |
| 2025-11-21 | 17.11 | 16.56 | -0.64 | -3.72% | 16.55 | 17.17 | 155084 | 26031 | 1.32% |
| 2025-11-20 | 17.33 | 17.20 | -0.05 | -0.29% | 17.17 | 17.35 | 64366 | 11110 | 0.55% |
| 2025-11-19 | 17.24 | 17.25 | 0.03 | 0.17% | 17.14 | 17.31 | 63062 | 10859 | 0.54% |
| 2025-11-18 | 17.69 | 17.22 | -0.43 | -2.44% | 17.13 | 17.70 | 119508 | 20720 | 1.02% |
| 2025-11-17 | 17.64 | 17.65 | 0.07 | 0.40% | 17.48 | 17.75 | 78383 | 13810 | 0.67% |
| 2025-11-14 | 17.87 | 17.58 | -0.30 | -1.68% | 17.58 | 18.06 | 84352 | 14990 | 0.72% |
| 2025-11-13 | 18.17 | 18.19 | 0.08 | 0.44% | 17.98 | 18.25 | 98479 | 17875 | 0.84% |
| 2025-11-12 | 18.20 | 18.11 | -0.12 | -0.66% | 18.03 | 18.31 | 90224 | 16390 | 0.77% |
| 2025-11-11 | 18.52 | 18.23 | -0.22 | -1.19% | 18.18 | 18.56 | 87486 | 16007 | 0.74% |
| 2025-11-10 | 18.65 | 18.45 | -0.19 | -1.02% | 18.19 | 18.70 | 114641 | 21066 | 0.98% |
| 2025-11-07 | 18.58 | 18.64 | 0.02 | 0.11% | 18.52 | 18.89 | 138235 | 25862 | 1.18% |
| 2025-11-06 | 18.33 | 18.62 | 0.30 | 1.64% | 18.33 | 18.86 | 174966 | 32759 | 1.49% |
| 2025-11-05 | 18.25 | 18.32 | -0.07 | -0.38% | 18.07 | 18.32 | 109242 | 19902 | 0.93% |
| 2025-11-04 | 18.31 | 18.39 | 0.12 | 0.66% | 18.19 | 18.80 | 244265 | 45188 | 2.08% |
| 2025-11-03 | 18.18 | 18.27 | 0.13 | 0.72% | 17.98 | 18.43 | 191658 | 34923 | 1.63% |
| 2025-10-31 | 17.75 | 18.14 | 0.66 | 3.78% | 17.74 | 18.29 | 312303 | 56393 | 2.66% |
| 2025-10-30 | 17.18 | 17.48 | 0.31 | 1.81% | 17.06 | 17.74 | 206678 | 36024 | 1.76% |
| 2025-10-29 | 17.24 | 17.17 | -0.07 | -0.41% | 17.04 | 17.24 | 101512 | 17351 | 0.86% |
| 2025-10-28 | 17.61 | 17.24 | -0.42 | -2.38% | 17.16 | 17.61 | 160978 | 27895 | 1.37% |
| 2025-10-27 | 17.63 | 17.66 | 0.08 | 0.46% | 17.54 | 17.85 | 130837 | 23154 | 1.11% |