| 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 | 18.91 | 18.82 | -0.09 | -0.48% | 18.62 | 18.94 | 38599 | 7237 | 1.34% |
| 2026-02-03 | 18.35 | 18.91 | 0.75 | 4.13% | 18.22 | 18.95 | 86436 | 16147 | 3.00% |
| 2026-02-02 | 18.51 | 18.16 | -0.35 | -1.89% | 18.15 | 18.72 | 47789 | 8811 | 1.66% |
| 2026-01-30 | 18.26 | 18.51 | 0.26 | 1.42% | 18.20 | 18.74 | 73542 | 13627 | 2.55% |
| 2026-01-29 | 18.18 | 18.25 | -0.01 | -0.05% | 18.08 | 18.88 | 79818 | 14732 | 2.77% |
| 2026-01-28 | 18.36 | 18.26 | -0.13 | -0.71% | 18.06 | 18.40 | 53755 | 9815 | 1.86% |
| 2026-01-27 | 18.16 | 18.39 | 0.12 | 0.66% | 18.11 | 18.68 | 80782 | 14824 | 2.80% |
| 2026-01-26 | 18.56 | 18.27 | -0.33 | -1.77% | 18.16 | 18.71 | 81076 | 14895 | 2.81% |
| 2026-01-23 | 18.27 | 18.60 | 0.26 | 1.42% | 18.22 | 18.99 | 103140 | 19213 | 3.57% |
| 2026-01-22 | 18.01 | 18.34 | 0.33 | 1.83% | 17.76 | 18.40 | 108762 | 19756 | 3.77% |
| 2026-01-21 | 17.61 | 18.01 | 0.09 | 0.50% | 17.55 | 18.38 | 114202 | 20495 | 3.96% |
| 2026-01-20 | 17.50 | 17.92 | 0.81 | 4.73% | 17.50 | 18.05 | 209661 | 37309 | 7.27% |
| 2026-01-19 | 17.22 | 17.11 | -0.10 | -0.58% | 17.00 | 17.22 | 37158 | 6346 | 1.29% |
| 2026-01-16 | 17.05 | 17.21 | 0.23 | 1.35% | 17.02 | 17.28 | 61716 | 10606 | 2.14% |
| 2026-01-15 | 17.05 | 16.98 | -0.22 | -1.28% | 16.86 | 17.19 | 54205 | 9212 | 1.88% |
| 2026-01-14 | 16.75 | 17.20 | 0.45 | 2.69% | 16.66 | 17.38 | 135623 | 23282 | 4.70% |
| 2026-01-13 | 16.69 | 16.75 | 0.06 | 0.36% | 16.47 | 16.87 | 60549 | 10128 | 2.10% |
| 2026-01-12 | 16.61 | 16.69 | 0.08 | 0.48% | 16.48 | 16.74 | 54480 | 9066 | 1.89% |
| 2026-01-09 | 16.61 | 16.61 | 0.01 | 0.06% | 16.45 | 16.70 | 41783 | 6924 | 1.45% |
| 2026-01-08 | 16.35 | 16.60 | 0.25 | 1.53% | 16.35 | 16.65 | 39681 | 6552 | 1.38% |
| 2026-01-07 | 16.45 | 16.35 | -0.10 | -0.61% | 16.31 | 16.49 | 48840 | 8010 | 1.69% |
| 2026-01-06 | 16.45 | 16.45 | -0.01 | -0.06% | 16.37 | 16.52 | 48802 | 8023 | 1.69% |
| 2026-01-05 | 16.40 | 16.46 | 0.09 | 0.55% | 16.29 | 16.49 | 36620 | 5990 | 1.27% |
| 2025-12-31 | 16.64 | 16.37 | -0.25 | -1.50% | 16.37 | 16.70 | 40296 | 6633 | 1.40% |
| 2025-12-30 | 16.00 | 16.62 | 0.62 | 3.88% | 15.91 | 16.65 | 96621 | 15902 | 3.35% |
| 2025-12-29 | 15.78 | 16.00 | 0.21 | 1.33% | 15.74 | 16.09 | 28989 | 4632 | 1.00% |
| 2025-12-26 | 15.83 | 15.79 | -0.08 | -0.50% | 15.77 | 15.94 | 16423 | 2601 | 0.57% |
| 2025-12-25 | 15.85 | 15.87 | 0.04 | 0.25% | 15.79 | 15.91 | 17077 | 2707 | 0.59% |
| 2025-12-24 | 15.74 | 15.83 | 0.12 | 0.76% | 15.65 | 15.88 | 18928 | 2987 | 0.66% |
| 2025-12-23 | 15.71 | 15.71 | -0.04 | -0.25% | 15.67 | 15.83 | 19079 | 3001 | 0.66% |
| 2025-12-22 | 15.82 | 15.75 | -0.01 | -0.06% | 15.70 | 15.90 | 20084 | 3175 | 0.70% |
| 2025-12-19 | 15.69 | 15.76 | 0.09 | 0.57% | 15.62 | 15.80 | 16528 | 2601 | 0.57% |
| 2025-12-18 | 15.52 | 15.67 | 0.10 | 0.64% | 15.49 | 15.68 | 16095 | 2517 | 0.56% |
| 2025-12-17 | 15.43 | 15.57 | 0.09 | 0.58% | 15.31 | 15.59 | 23171 | 3581 | 0.80% |
| 2025-12-16 | 15.68 | 15.48 | -0.24 | -1.53% | 15.39 | 15.77 | 34833 | 5405 | 1.21% |
| 2025-12-15 | 15.73 | 15.72 | -0.05 | -0.32% | 15.66 | 15.92 | 30274 | 4773 | 1.05% |
| 2025-12-12 | 15.90 | 15.77 | -0.10 | -0.63% | 15.65 | 15.94 | 61688 | 9710 | 2.14% |
| 2025-12-11 | 16.13 | 15.87 | -0.26 | -1.61% | 15.84 | 16.22 | 30435 | 4865 | 1.05% |
| 2025-12-10 | 16.15 | 16.13 | -0.03 | -0.19% | 16.00 | 16.24 | 24706 | 3984 | 0.86% |
| 2025-12-09 | 16.43 | 16.16 | -0.30 | -1.82% | 16.13 | 16.46 | 26432 | 4304 | 0.92% |
| 2025-12-08 | 16.66 | 16.46 | -0.16 | -0.96% | 16.43 | 16.68 | 30995 | 5118 | 1.07% |
| 2025-12-05 | 16.42 | 16.62 | 0.19 | 1.16% | 16.39 | 16.67 | 36671 | 6076 | 1.27% |
| 2025-12-04 | 16.36 | 16.43 | 0.07 | 0.43% | 16.17 | 16.47 | 27109 | 4434 | 0.94% |
| 2025-12-03 | 16.35 | 16.36 | 0.06 | 0.37% | 16.15 | 16.38 | 26240 | 4265 | 0.91% |
| 2025-12-02 | 16.30 | 16.30 | 0.00 | 0.00% | 16.22 | 16.37 | 14986 | 2440 | 0.52% |
| 2025-12-01 | 16.19 | 16.30 | 0.08 | 0.49% | 16.19 | 16.37 | 19134 | 3119 | 0.66% |
| 2025-11-28 | 16.23 | 16.22 | 0.08 | 0.50% | 16.08 | 16.23 | 12902 | 2085 | 0.45% |
| 2025-11-27 | 15.99 | 16.14 | 0.15 | 0.94% | 15.96 | 16.28 | 20451 | 3313 | 0.71% |
| 2025-11-26 | 16.00 | 15.99 | 0.01 | 0.06% | 15.92 | 16.09 | 16607 | 2660 | 0.58% |
| 2025-11-25 | 15.89 | 15.98 | 0.12 | 0.76% | 15.84 | 16.07 | 27625 | 4417 | 0.96% |
| 2025-11-24 | 15.88 | 15.86 | 0.04 | 0.25% | 15.81 | 15.96 | 18209 | 2890 | 0.63% |
| 2025-11-21 | 16.09 | 15.82 | -0.33 | -2.04% | 15.75 | 16.17 | 42703 | 6791 | 1.48% |
| 2025-11-20 | 16.16 | 16.15 | 0.00 | 0.00% | 16.08 | 16.25 | 16714 | 2702 | 0.58% |
| 2025-11-19 | 16.38 | 16.15 | -0.18 | -1.10% | 16.10 | 16.41 | 23535 | 3818 | 0.82% |
| 2025-11-18 | 16.45 | 16.33 | -0.12 | -0.73% | 16.24 | 16.51 | 30278 | 4956 | 1.05% |
| 2025-11-17 | 16.64 | 16.45 | -0.25 | -1.50% | 16.43 | 16.68 | 32938 | 5431 | 1.14% |
| 2025-11-14 | 16.72 | 16.70 | -0.02 | -0.12% | 16.60 | 16.83 | 36358 | 6090 | 1.26% |
| 2025-11-13 | 16.70 | 16.72 | 0.02 | 0.12% | 16.56 | 16.74 | 24712 | 4118 | 0.86% |
| 2025-11-12 | 16.73 | 16.70 | -0.03 | -0.18% | 16.60 | 16.76 | 26294 | 4383 | 0.91% |
| 2025-11-11 | 16.74 | 16.73 | -0.01 | -0.06% | 16.67 | 16.87 | 35053 | 5872 | 1.21% |
| 2025-11-10 | 16.62 | 16.74 | 0.12 | 0.72% | 16.40 | 16.81 | 44499 | 7394 | 1.54% |
| 2025-11-07 | 16.67 | 16.62 | -0.07 | -0.42% | 16.61 | 16.72 | 28271 | 4708 | 0.98% |
| 2025-11-06 | 16.55 | 16.69 | 0.12 | 0.72% | 16.48 | 16.71 | 39437 | 6564 | 1.37% |
| 2025-11-05 | 16.40 | 16.57 | 0.06 | 0.36% | 16.35 | 16.62 | 38475 | 6351 | 1.33% |
| 2025-11-04 | 16.34 | 16.51 | 0.17 | 1.04% | 16.26 | 16.65 | 56097 | 9248 | 1.94% |
| 2025-11-03 | 16.39 | 16.34 | -0.05 | -0.31% | 16.17 | 16.40 | 33597 | 5468 | 1.16% |
| 2025-10-31 | 16.31 | 16.39 | 0.10 | 0.61% | 16.18 | 16.48 | 49125 | 8051 | 1.70% |
| 2025-10-30 | 15.98 | 16.29 | 0.27 | 1.69% | 15.90 | 16.42 | 83858 | 13602 | 2.91% |
| 2025-10-29 | 16.11 | 16.02 | -0.06 | -0.37% | 15.83 | 16.11 | 38246 | 6099 | 1.33% |
| 2025-10-28 | 16.10 | 16.08 | 0.01 | 0.06% | 15.96 | 16.17 | 29736 | 4785 | 1.03% |
| 2025-10-27 | 16.28 | 16.07 | -0.11 | -0.68% | 16.00 | 16.31 | 57727 | 9282 | 2.00% |