| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 18.05 | 18.05 | 0.11 | 0.61% | 17.90 | 18.16 | 17146 | 3090 | 0.61% |
| 2026-02-02 | 18.17 | 17.94 | -0.22 | -1.21% | 17.93 | 18.35 | 24549 | 4464 | 0.87% |
| 2026-01-30 | 18.45 | 18.16 | -0.50 | -2.68% | 17.91 | 18.60 | 41005 | 7461 | 1.46% |
| 2026-01-29 | 18.80 | 18.66 | -0.14 | -0.74% | 18.56 | 19.05 | 43185 | 8117 | 1.54% |
| 2026-01-28 | 19.04 | 18.80 | -0.22 | -1.16% | 18.78 | 19.08 | 33018 | 6234 | 1.18% |
| 2026-01-27 | 18.46 | 19.02 | 0.52 | 2.81% | 18.45 | 19.28 | 61547 | 11654 | 2.19% |
| 2026-01-26 | 18.61 | 18.50 | -0.23 | -1.23% | 18.36 | 18.84 | 41494 | 7689 | 1.48% |
| 2026-01-23 | 18.71 | 18.73 | 0.04 | 0.21% | 18.60 | 18.76 | 21695 | 4056 | 0.77% |
| 2026-01-22 | 18.55 | 18.69 | 0.19 | 1.03% | 18.47 | 18.73 | 18984 | 3531 | 0.68% |
| 2026-01-21 | 18.34 | 18.50 | 0.15 | 0.82% | 18.20 | 18.54 | 21979 | 4050 | 0.78% |
| 2026-01-20 | 18.50 | 18.35 | -0.11 | -0.60% | 18.25 | 18.59 | 23953 | 4405 | 0.85% |
| 2026-01-19 | 18.64 | 18.46 | -0.18 | -0.97% | 18.41 | 18.68 | 23115 | 4279 | 0.82% |
| 2026-01-16 | 18.81 | 18.64 | -0.07 | -0.37% | 18.42 | 18.88 | 27232 | 5067 | 0.97% |
| 2026-01-15 | 18.70 | 18.71 | -0.17 | -0.90% | 18.60 | 19.09 | 34398 | 6457 | 1.23% |
| 2026-01-14 | 18.63 | 18.88 | 0.33 | 1.78% | 18.56 | 19.06 | 53283 | 10040 | 1.90% |
| 2026-01-13 | 19.05 | 18.55 | -0.35 | -1.85% | 18.51 | 19.05 | 42450 | 7947 | 1.51% |
| 2026-01-12 | 18.36 | 18.90 | 0.64 | 3.50% | 18.28 | 18.97 | 56260 | 10504 | 2.00% |
| 2026-01-09 | 18.21 | 18.26 | 0.11 | 0.61% | 18.04 | 18.26 | 30737 | 5582 | 1.10% |
| 2026-01-08 | 17.90 | 18.15 | 0.24 | 1.34% | 17.79 | 18.17 | 24385 | 4401 | 0.87% |
| 2026-01-07 | 18.15 | 17.91 | -0.24 | -1.32% | 17.89 | 18.21 | 26230 | 4727 | 0.93% |
| 2026-01-06 | 18.07 | 18.15 | 0.08 | 0.44% | 17.95 | 18.20 | 26184 | 4742 | 0.93% |
| 2026-01-05 | 17.88 | 18.07 | 0.26 | 1.46% | 17.77 | 18.07 | 24859 | 4465 | 0.89% |
| 2025-12-31 | 17.85 | 17.81 | 0.14 | 0.79% | 17.62 | 17.85 | 15756 | 2796 | 0.56% |
| 2025-12-30 | 17.81 | 17.67 | -0.10 | -0.56% | 17.66 | 17.91 | 15327 | 2727 | 0.55% |
| 2025-12-29 | 17.65 | 17.77 | 0.02 | 0.11% | 17.65 | 17.80 | 11951 | 2120 | 0.43% |
| 2025-12-26 | 17.98 | 17.75 | -0.23 | -1.28% | 17.65 | 17.98 | 19275 | 3432 | 0.68% |
| 2025-12-25 | 17.89 | 17.98 | 0.10 | 0.56% | 17.78 | 18.28 | 22409 | 4027 | 0.80% |
| 2025-12-24 | 17.71 | 17.88 | 0.27 | 1.53% | 17.56 | 17.93 | 14275 | 2545 | 0.51% |
| 2025-12-23 | 17.96 | 17.61 | -0.35 | -1.95% | 17.60 | 17.96 | 16202 | 2872 | 0.58% |
| 2025-12-22 | 17.93 | 17.96 | 0.08 | 0.45% | 17.90 | 18.13 | 11382 | 2048 | 0.40% |
| 2025-12-19 | 17.88 | 17.88 | -0.01 | -0.06% | 17.86 | 18.05 | 13234 | 2373 | 0.47% |
| 2025-12-18 | 17.62 | 17.89 | 0.16 | 0.90% | 17.56 | 18.06 | 19484 | 3486 | 0.69% |
| 2025-12-17 | 17.71 | 17.73 | 0.01 | 0.06% | 17.31 | 17.81 | 20973 | 3673 | 0.74% |
| 2025-12-16 | 17.87 | 17.72 | -0.15 | -0.84% | 17.65 | 17.95 | 19876 | 3524 | 0.71% |
| 2025-12-15 | 18.12 | 17.87 | -0.28 | -1.54% | 17.86 | 18.17 | 14869 | 2676 | 0.53% |
| 2025-12-12 | 18.17 | 18.15 | -0.01 | -0.06% | 18.02 | 18.33 | 14228 | 2588 | 0.50% |
| 2025-12-11 | 18.55 | 18.16 | -0.33 | -1.78% | 18.11 | 18.57 | 17260 | 3161 | 0.61% |
| 2025-12-10 | 18.62 | 18.49 | -0.15 | -0.80% | 18.42 | 18.63 | 12017 | 2225 | 0.43% |
| 2025-12-09 | 18.85 | 18.64 | -0.21 | -1.11% | 18.61 | 18.94 | 15094 | 2832 | 0.54% |
| 2025-12-08 | 18.79 | 18.85 | 0.15 | 0.80% | 18.72 | 18.91 | 12942 | 2436 | 0.46% |
| 2025-12-05 | 18.52 | 18.70 | 0.18 | 0.97% | 18.30 | 18.73 | 14880 | 2762 | 0.53% |
| 2025-12-04 | 18.78 | 18.52 | -0.26 | -1.38% | 18.36 | 18.78 | 16568 | 3063 | 0.59% |
| 2025-12-03 | 19.13 | 18.78 | -0.35 | -1.83% | 18.71 | 19.13 | 15928 | 3001 | 0.57% |
| 2025-12-02 | 19.25 | 19.13 | -0.07 | -0.36% | 19.00 | 19.26 | 17472 | 3337 | 0.62% |
| 2025-12-01 | 18.61 | 19.20 | 0.59 | 3.17% | 18.52 | 19.38 | 38298 | 7300 | 1.36% |
| 2025-11-28 | 18.64 | 18.61 | 0.08 | 0.43% | 18.43 | 18.72 | 12636 | 2344 | 0.45% |
| 2025-11-27 | 18.38 | 18.53 | 0.14 | 0.76% | 18.30 | 18.76 | 17863 | 3321 | 0.63% |
| 2025-11-26 | 18.41 | 18.39 | -0.02 | -0.11% | 18.36 | 18.88 | 20210 | 3752 | 0.72% |
| 2025-11-25 | 18.55 | 18.41 | 0.13 | 0.71% | 18.30 | 18.58 | 17353 | 3205 | 0.62% |
| 2025-11-24 | 18.20 | 18.28 | 0.37 | 2.07% | 17.95 | 18.30 | 21675 | 3940 | 0.77% |
| 2025-11-21 | 18.43 | 17.91 | -0.61 | -3.29% | 17.79 | 18.60 | 30444 | 5507 | 1.08% |
| 2025-11-20 | 18.73 | 18.52 | -0.18 | -0.96% | 18.50 | 18.99 | 20023 | 3747 | 0.71% |
| 2025-11-19 | 18.91 | 18.70 | -0.30 | -1.58% | 18.62 | 19.05 | 19801 | 3715 | 0.70% |
| 2025-11-18 | 19.00 | 19.00 | 0.00 | 0.00% | 18.82 | 19.04 | 11932 | 2258 | 0.42% |
| 2025-11-17 | 18.92 | 19.00 | 0.08 | 0.42% | 18.81 | 19.28 | 14896 | 2839 | 0.53% |
| 2025-11-14 | 18.93 | 18.92 | -0.01 | -0.05% | 18.80 | 19.04 | 13629 | 2583 | 0.48% |
| 2025-11-13 | 18.97 | 18.93 | -0.01 | -0.05% | 18.76 | 18.98 | 15593 | 2944 | 0.55% |
| 2025-11-12 | 19.35 | 18.94 | -0.29 | -1.51% | 18.86 | 19.35 | 20868 | 3969 | 0.74% |
| 2025-11-11 | 19.17 | 19.23 | 0.07 | 0.37% | 19.14 | 19.39 | 16424 | 3164 | 0.58% |
| 2025-11-10 | 19.55 | 19.16 | -0.16 | -0.83% | 19.06 | 19.57 | 18413 | 3532 | 0.65% |
| 2025-11-07 | 19.11 | 19.32 | 0.20 | 1.05% | 19.03 | 19.45 | 31094 | 6001 | 1.10% |
| 2025-11-06 | 19.08 | 19.12 | 0.06 | 0.31% | 18.90 | 19.15 | 16789 | 3193 | 0.60% |
| 2025-11-05 | 19.00 | 19.06 | -0.09 | -0.47% | 18.93 | 19.18 | 11706 | 2232 | 0.42% |
| 2025-11-04 | 19.28 | 19.15 | -0.13 | -0.67% | 19.00 | 19.33 | 16397 | 3131 | 0.58% |
| 2025-11-03 | 18.98 | 19.28 | 0.20 | 1.05% | 18.94 | 19.29 | 18634 | 3564 | 0.66% |
| 2025-10-31 | 18.88 | 19.08 | 0.21 | 1.11% | 18.85 | 19.14 | 18722 | 3567 | 0.66% |
| 2025-10-30 | 19.05 | 18.87 | -0.17 | -0.89% | 18.86 | 19.54 | 27105 | 5168 | 0.96% |
| 2025-10-29 | 19.21 | 19.04 | -0.23 | -1.19% | 18.96 | 19.35 | 26874 | 5125 | 0.95% |
| 2025-10-28 | 19.46 | 19.27 | -0.37 | -1.88% | 19.25 | 19.63 | 29470 | 5721 | 1.05% |
| 2025-10-27 | 19.67 | 19.64 | 0.01 | 0.05% | 19.46 | 19.79 | 20034 | 3926 | 0.71% |