| 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 | 18.55 | 18.30 | 0.11 | 0.60% | 18.01 | 18.68 | 557235 | 101763 | 1.36% |
| 2026-02-03 | 18.00 | 18.19 | 0.20 | 1.11% | 17.71 | 18.58 | 852722 | 153724 | 2.08% |
| 2026-02-02 | 17.48 | 17.99 | -0.86 | -4.56% | 17.40 | 18.99 | 1332126 | 244118 | 3.24% |
| 2026-01-30 | 19.20 | 18.85 | -1.65 | -8.05% | 18.45 | 19.53 | 1201421 | 224408 | 2.93% |
| 2026-01-29 | 20.73 | 20.50 | -0.22 | -1.06% | 19.40 | 21.88 | 1230022 | 253277 | 3.00% |
| 2026-01-28 | 18.99 | 20.72 | 1.88 | 9.98% | 18.41 | 20.72 | 1044080 | 207305 | 2.54% |
| 2026-01-27 | 19.10 | 18.84 | -0.57 | -2.94% | 18.43 | 19.39 | 673887 | 127302 | 1.64% |
| 2026-01-26 | 19.39 | 19.41 | 0.21 | 1.09% | 19.00 | 19.86 | 737654 | 143077 | 1.80% |
| 2026-01-23 | 18.75 | 19.20 | 0.47 | 2.51% | 18.52 | 19.37 | 551223 | 105016 | 1.34% |
| 2026-01-22 | 18.49 | 18.73 | 0.10 | 0.54% | 18.27 | 18.88 | 341071 | 63345 | 0.83% |
| 2026-01-21 | 18.92 | 18.63 | -0.41 | -2.15% | 18.36 | 19.10 | 584859 | 108777 | 1.42% |
| 2026-01-20 | 18.89 | 19.04 | 0.17 | 0.90% | 18.45 | 19.38 | 638224 | 120708 | 1.55% |
| 2026-01-19 | 17.88 | 18.87 | 0.87 | 4.83% | 17.88 | 19.00 | 602865 | 112079 | 1.47% |
| 2026-01-16 | 18.58 | 18.00 | -0.61 | -3.28% | 17.93 | 19.35 | 793559 | 146715 | 1.93% |
| 2026-01-15 | 18.20 | 18.61 | 0.30 | 1.64% | 18.17 | 19.50 | 701745 | 131574 | 1.71% |
| 2026-01-14 | 18.25 | 18.31 | 0.16 | 0.88% | 17.88 | 18.89 | 682198 | 125291 | 1.66% |
| 2026-01-13 | 17.80 | 18.15 | 0.31 | 1.74% | 17.65 | 18.54 | 494305 | 89981 | 1.20% |
| 2026-01-12 | 18.28 | 17.84 | -0.29 | -1.60% | 17.46 | 18.50 | 735087 | 131241 | 1.79% |
| 2026-01-09 | 17.31 | 18.13 | 0.49 | 2.78% | 17.25 | 18.14 | 748653 | 133727 | 1.82% |
| 2026-01-08 | 18.10 | 17.64 | -0.89 | -4.80% | 17.33 | 18.26 | 847692 | 150429 | 2.06% |
| 2026-01-07 | 18.29 | 18.53 | 0.31 | 1.70% | 17.74 | 18.98 | 898175 | 164724 | 2.19% |
| 2026-01-06 | 17.06 | 18.22 | 1.31 | 7.75% | 17.04 | 18.45 | 735921 | 130697 | 1.79% |
| 2026-01-05 | 16.58 | 16.91 | 0.73 | 4.51% | 16.54 | 17.12 | 685060 | 115099 | 1.67% |
| 2025-12-31 | 16.14 | 16.18 | -0.02 | -0.12% | 16.00 | 16.52 | 441490 | 71518 | 1.08% |
| 2025-12-30 | 15.15 | 16.20 | 0.77 | 4.99% | 15.00 | 16.46 | 706720 | 112861 | 1.71% |
| 2025-12-29 | 15.55 | 15.43 | -0.11 | -0.71% | 15.16 | 15.81 | 608842 | 94162 | 1.47% |
| 2025-12-26 | 14.95 | 15.54 | 0.59 | 3.95% | 14.85 | 15.76 | 547179 | 84356 | 1.32% |
| 2025-12-25 | 14.56 | 14.95 | 0.19 | 1.29% | 14.46 | 14.96 | 354336 | 52393 | 0.86% |
| 2025-12-24 | 14.48 | 14.76 | 0.27 | 1.86% | 14.31 | 14.86 | 410362 | 60111 | 0.99% |
| 2025-12-23 | 14.30 | 14.49 | 0.09 | 0.63% | 14.22 | 14.84 | 433863 | 63089 | 1.05% |
| 2025-12-22 | 14.42 | 14.40 | 0.19 | 1.34% | 14.10 | 14.56 | 515623 | 73708 | 1.25% |
| 2025-12-19 | 13.56 | 14.21 | 0.65 | 4.79% | 13.38 | 14.28 | 557317 | 77973 | 1.35% |
| 2025-12-18 | 13.60 | 13.56 | -0.08 | -0.59% | 13.52 | 13.89 | 327916 | 44810 | 0.79% |
| 2025-12-17 | 13.22 | 13.64 | 0.47 | 3.57% | 13.22 | 13.73 | 420498 | 56857 | 1.02% |
| 2025-12-16 | 13.30 | 13.17 | -0.36 | -2.66% | 13.04 | 13.43 | 347983 | 45855 | 0.84% |
| 2025-12-15 | 13.30 | 13.53 | -0.05 | -0.37% | 13.28 | 13.82 | 328837 | 44623 | 0.80% |
| 2025-12-12 | 13.44 | 13.58 | 0.38 | 2.88% | 13.29 | 13.65 | 492167 | 66398 | 1.19% |
| 2025-12-11 | 13.58 | 13.20 | -0.35 | -2.58% | 13.19 | 13.89 | 501589 | 67373 | 1.21% |
| 2025-12-10 | 13.34 | 13.55 | 0.17 | 1.27% | 13.21 | 13.62 | 379178 | 50862 | 0.92% |
| 2025-12-09 | 13.99 | 13.38 | -0.77 | -5.44% | 13.16 | 14.00 | 766277 | 103448 | 1.86% |
| 2025-12-08 | 14.18 | 14.15 | 0.08 | 0.57% | 13.57 | 14.30 | 702313 | 97792 | 1.70% |
| 2025-12-05 | 13.38 | 14.07 | 0.69 | 5.16% | 13.38 | 14.18 | 722766 | 100726 | 1.75% |
| 2025-12-04 | 13.76 | 13.38 | -0.11 | -0.82% | 13.33 | 14.07 | 763476 | 104623 | 1.85% |
| 2025-12-03 | 12.82 | 13.49 | 0.66 | 5.14% | 12.78 | 13.78 | 832288 | 111525 | 2.02% |
| 2025-12-02 | 12.96 | 12.83 | -0.20 | -1.53% | 12.71 | 12.96 | 340748 | 43672 | 0.83% |
| 2025-12-01 | 13.19 | 13.03 | 0.26 | 2.04% | 12.79 | 13.27 | 603104 | 78655 | 1.46% |
| 2025-11-28 | 12.91 | 12.77 | -0.11 | -0.85% | 12.64 | 13.00 | 462064 | 59220 | 1.12% |
| 2025-11-27 | 13.10 | 12.88 | 0.15 | 1.18% | 12.82 | 13.30 | 518357 | 67620 | 1.26% |
| 2025-11-26 | 12.78 | 12.73 | -0.02 | -0.16% | 12.60 | 13.20 | 393007 | 50400 | 0.95% |
| 2025-11-25 | 12.56 | 12.75 | 0.30 | 2.41% | 12.54 | 12.97 | 410783 | 52343 | 0.99% |
| 2025-11-24 | 12.65 | 12.45 | -0.05 | -0.40% | 12.23 | 12.69 | 385030 | 47814 | 0.93% |
| 2025-11-21 | 12.60 | 12.50 | -0.41 | -3.18% | 12.32 | 12.86 | 628966 | 79075 | 1.52% |
| 2025-11-20 | 13.26 | 12.91 | -0.27 | -2.05% | 12.83 | 13.38 | 445097 | 58195 | 1.08% |
| 2025-11-19 | 13.03 | 13.18 | 0.18 | 1.38% | 12.98 | 13.33 | 397016 | 52137 | 0.96% |
| 2025-11-18 | 13.30 | 13.00 | -0.51 | -3.77% | 12.86 | 13.40 | 612503 | 79956 | 1.48% |
| 2025-11-17 | 14.01 | 13.51 | -0.51 | -3.64% | 13.33 | 14.01 | 479581 | 65282 | 1.16% |
| 2025-11-14 | 14.25 | 14.02 | -0.43 | -2.98% | 14.02 | 14.42 | 446668 | 63335 | 1.08% |
| 2025-11-13 | 14.27 | 14.45 | 0.38 | 2.70% | 14.18 | 14.69 | 845517 | 122035 | 2.05% |
| 2025-11-12 | 13.59 | 14.07 | 0.40 | 2.93% | 13.50 | 14.45 | 861188 | 120901 | 2.09% |
| 2025-11-11 | 13.97 | 13.67 | -0.23 | -1.65% | 13.40 | 14.08 | 527664 | 72251 | 1.28% |
| 2025-11-10 | 13.83 | 13.90 | 0.21 | 1.53% | 13.63 | 14.21 | 586884 | 81436 | 1.42% |
| 2025-11-07 | 13.90 | 13.69 | -0.26 | -1.86% | 13.64 | 14.05 | 640729 | 88647 | 1.55% |
| 2025-11-06 | 13.10 | 13.95 | 0.78 | 5.92% | 13.06 | 14.32 | 982447 | 134660 | 2.38% |
| 2025-11-05 | 12.80 | 13.17 | -0.15 | -1.13% | 12.59 | 13.20 | 599630 | 77321 | 1.45% |
| 2025-11-04 | 13.68 | 13.32 | -0.41 | -2.99% | 13.11 | 13.98 | 710283 | 96332 | 1.72% |
| 2025-11-03 | 13.35 | 13.73 | 0.36 | 2.69% | 13.13 | 13.88 | 634279 | 85565 | 1.54% |
| 2025-10-31 | 13.52 | 13.37 | -0.21 | -1.55% | 13.02 | 13.60 | 602810 | 80173 | 1.46% |
| 2025-10-30 | 13.49 | 13.58 | -0.02 | -0.15% | 13.32 | 13.88 | 841556 | 114519 | 2.04% |
| 2025-10-29 | 12.91 | 13.80 | 0.88 | 6.81% | 12.79 | 13.90 | 805604 | 108649 | 1.95% |
| 2025-10-28 | 13.28 | 12.92 | -0.46 | -3.44% | 12.57 | 13.38 | 740754 | 96409 | 1.79% |
| 2025-10-27 | 13.57 | 13.38 | -0.02 | -0.15% | 13.00 | 13.57 | 811710 | 108032 | 1.97% |