| 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 | 17.61 | 17.81 | 0.44 | 2.53% | 17.50 | 18.05 | 293813 | 52255 | 1.09% |
| 2026-02-02 | 18.14 | 17.37 | -0.77 | -4.24% | 17.36 | 18.80 | 337662 | 60298 | 1.25% |
| 2026-01-30 | 18.81 | 18.14 | -0.77 | -4.07% | 17.93 | 18.91 | 412394 | 75354 | 1.53% |
| 2026-01-29 | 17.66 | 18.91 | 1.16 | 6.54% | 17.57 | 19.40 | 641271 | 118690 | 2.38% |
| 2026-01-28 | 17.52 | 17.75 | 0.23 | 1.31% | 17.40 | 18.32 | 364488 | 65237 | 1.35% |
| 2026-01-27 | 17.41 | 17.52 | -0.08 | -0.45% | 17.30 | 17.81 | 270886 | 47498 | 1.00% |
| 2026-01-26 | 17.80 | 17.60 | -0.26 | -1.46% | 17.46 | 18.13 | 365807 | 64986 | 1.35% |
| 2026-01-23 | 17.22 | 17.86 | 0.65 | 3.78% | 17.13 | 18.40 | 476002 | 84595 | 1.76% |
| 2026-01-22 | 17.17 | 17.21 | 0.06 | 0.35% | 17.07 | 17.28 | 204359 | 35095 | 0.76% |
| 2026-01-21 | 17.25 | 17.15 | -0.10 | -0.58% | 17.04 | 17.37 | 213674 | 36784 | 0.79% |
| 2026-01-20 | 17.43 | 17.25 | -0.22 | -1.26% | 17.13 | 17.55 | 234834 | 40610 | 0.87% |
| 2026-01-19 | 17.71 | 17.47 | -0.31 | -1.74% | 17.35 | 17.77 | 339667 | 59447 | 1.26% |
| 2026-01-16 | 18.64 | 17.78 | -0.63 | -3.42% | 17.73 | 18.75 | 493312 | 89266 | 1.83% |
| 2026-01-15 | 18.63 | 18.41 | -1.79 | -8.86% | 18.20 | 19.30 | 815266 | 151905 | 3.02% |
| 2026-01-14 | 18.45 | 20.20 | 1.28 | 6.77% | 18.40 | 20.81 | 1322433 | 266249 | 4.90% |
| 2026-01-13 | 18.30 | 18.92 | 0.66 | 3.61% | 18.20 | 20.09 | 1078693 | 208474 | 4.00% |
| 2026-01-12 | 17.40 | 18.26 | 0.46 | 2.58% | 17.40 | 18.64 | 853392 | 155232 | 3.16% |
| 2026-01-09 | 16.66 | 17.80 | 0.88 | 5.20% | 16.65 | 18.24 | 1129958 | 196045 | 4.19% |
| 2026-01-08 | 17.86 | 16.92 | -1.88 | -10.00% | 16.92 | 18.02 | 1156565 | 198813 | 4.28% |
| 2026-01-07 | 18.85 | 18.80 | 0.96 | 5.38% | 18.65 | 19.62 | 1555594 | 299447 | 5.76% |
| 2026-01-06 | 16.24 | 17.84 | 1.62 | 9.99% | 16.09 | 17.84 | 751860 | 130798 | 2.78% |
| 2026-01-05 | 15.33 | 16.22 | 0.89 | 5.81% | 14.98 | 16.86 | 628288 | 101044 | 2.33% |
| 2025-12-31 | 14.98 | 15.33 | 0.40 | 2.68% | 14.73 | 15.95 | 468296 | 72727 | 1.73% |
| 2025-12-30 | 14.42 | 14.93 | 0.52 | 3.61% | 14.40 | 15.52 | 281964 | 42245 | 1.04% |
| 2025-12-29 | 14.40 | 14.41 | 0.01 | 0.07% | 14.31 | 14.48 | 50905 | 7337 | 0.19% |
| 2025-12-26 | 14.38 | 14.40 | 0.01 | 0.07% | 14.36 | 14.60 | 85230 | 12331 | 0.32% |
| 2025-12-25 | 14.43 | 14.39 | 0.02 | 0.14% | 14.27 | 14.43 | 58369 | 8393 | 0.22% |
| 2025-12-24 | 14.21 | 14.37 | 0.16 | 1.13% | 14.19 | 14.39 | 64129 | 9176 | 0.24% |
| 2025-12-23 | 14.35 | 14.21 | -0.14 | -0.98% | 14.20 | 14.38 | 54912 | 7837 | 0.20% |
| 2025-12-22 | 14.36 | 14.35 | 0.02 | 0.14% | 14.33 | 14.42 | 40032 | 5751 | 0.15% |
| 2025-12-19 | 14.20 | 14.33 | 0.15 | 1.06% | 14.18 | 14.39 | 53398 | 7638 | 0.20% |
| 2025-12-18 | 14.33 | 14.18 | -0.16 | -1.12% | 14.18 | 14.37 | 50715 | 7239 | 0.19% |
| 2025-12-17 | 14.24 | 14.34 | 0.08 | 0.56% | 14.01 | 14.48 | 92764 | 13208 | 0.34% |
| 2025-12-16 | 14.22 | 14.26 | 0.05 | 0.35% | 14.09 | 14.34 | 68761 | 9778 | 0.25% |
| 2025-12-15 | 14.65 | 14.21 | -0.49 | -3.33% | 14.20 | 14.67 | 141301 | 20357 | 0.52% |
| 2025-12-12 | 14.63 | 14.70 | 0.09 | 0.62% | 14.54 | 14.76 | 41536 | 6096 | 0.15% |
| 2025-12-11 | 14.84 | 14.61 | -0.23 | -1.55% | 14.58 | 14.87 | 49479 | 7273 | 0.18% |
| 2025-12-10 | 14.60 | 14.84 | 0.18 | 1.23% | 14.57 | 14.87 | 57895 | 8548 | 0.21% |
| 2025-12-09 | 14.80 | 14.66 | -0.20 | -1.35% | 14.65 | 14.83 | 56167 | 8276 | 0.21% |
| 2025-12-08 | 15.00 | 14.86 | 0.01 | 0.07% | 14.85 | 15.15 | 129119 | 19375 | 0.48% |
| 2025-12-05 | 14.61 | 14.85 | 0.25 | 1.71% | 14.53 | 14.95 | 101420 | 15016 | 0.38% |
| 2025-12-04 | 14.54 | 14.60 | 0.03 | 0.21% | 14.46 | 14.66 | 45193 | 6591 | 0.17% |
| 2025-12-03 | 14.73 | 14.57 | -0.15 | -1.02% | 14.49 | 14.78 | 62234 | 9074 | 0.23% |
| 2025-12-02 | 14.95 | 14.72 | -0.23 | -1.54% | 14.71 | 14.97 | 47950 | 7094 | 0.18% |
| 2025-12-01 | 14.82 | 14.95 | 0.10 | 0.67% | 14.79 | 14.95 | 53230 | 7937 | 0.20% |
| 2025-11-28 | 14.74 | 14.85 | 0.10 | 0.68% | 14.63 | 14.85 | 45223 | 6673 | 0.17% |
| 2025-11-27 | 14.79 | 14.75 | -0.02 | -0.14% | 14.74 | 14.88 | 37575 | 5562 | 0.14% |
| 2025-11-26 | 14.86 | 14.77 | -0.12 | -0.81% | 14.76 | 14.92 | 48894 | 7256 | 0.18% |
| 2025-11-25 | 14.95 | 14.89 | 0.00 | 0.00% | 14.83 | 14.98 | 64260 | 9580 | 0.24% |
| 2025-11-24 | 14.90 | 14.89 | 0.05 | 0.34% | 14.70 | 14.97 | 51075 | 7587 | 0.19% |
| 2025-11-21 | 15.00 | 14.84 | -0.31 | -2.05% | 14.80 | 15.17 | 113529 | 17003 | 0.42% |
| 2025-11-20 | 15.60 | 15.15 | -0.09 | -0.59% | 15.13 | 15.68 | 100416 | 15454 | 0.37% |
| 2025-11-19 | 15.35 | 15.24 | -0.11 | -0.72% | 15.20 | 15.42 | 49665 | 7589 | 0.18% |
| 2025-11-18 | 15.35 | 15.35 | 0.02 | 0.13% | 15.29 | 15.43 | 64800 | 9950 | 0.24% |
| 2025-11-17 | 15.30 | 15.33 | 0.03 | 0.20% | 15.19 | 15.34 | 54495 | 8314 | 0.20% |
| 2025-11-14 | 15.38 | 15.30 | -0.16 | -1.03% | 15.30 | 15.46 | 52731 | 8109 | 0.20% |
| 2025-11-13 | 15.32 | 15.46 | 0.10 | 0.65% | 15.31 | 15.48 | 55283 | 8516 | 0.20% |
| 2025-11-12 | 15.47 | 15.36 | -0.13 | -0.84% | 15.28 | 15.52 | 74010 | 11373 | 0.27% |
| 2025-11-11 | 15.55 | 15.49 | -0.10 | -0.64% | 15.46 | 15.61 | 76888 | 11924 | 0.28% |
| 2025-11-10 | 15.46 | 15.59 | 0.12 | 0.78% | 15.44 | 15.63 | 65919 | 10245 | 0.24% |
| 2025-11-07 | 15.68 | 15.47 | -0.23 | -1.46% | 15.47 | 15.68 | 90825 | 14105 | 0.34% |
| 2025-11-06 | 15.67 | 15.70 | 0.04 | 0.26% | 15.61 | 15.80 | 87990 | 13821 | 0.33% |
| 2025-11-05 | 15.56 | 15.66 | 0.03 | 0.19% | 15.52 | 15.69 | 75075 | 11721 | 0.28% |
| 2025-11-04 | 15.79 | 15.63 | -0.19 | -1.20% | 15.60 | 15.81 | 94767 | 14836 | 0.35% |
| 2025-11-03 | 15.76 | 15.82 | 0.01 | 0.06% | 15.60 | 15.89 | 117900 | 18576 | 0.44% |
| 2025-10-31 | 16.33 | 15.81 | -0.63 | -3.83% | 15.81 | 16.40 | 282315 | 45045 | 1.05% |
| 2025-10-30 | 16.91 | 16.44 | -0.54 | -3.18% | 16.43 | 16.93 | 166010 | 27631 | 0.61% |
| 2025-10-29 | 16.70 | 16.98 | 0.21 | 1.25% | 16.67 | 17.10 | 171733 | 29085 | 0.64% |
| 2025-10-28 | 16.70 | 16.77 | 0.01 | 0.06% | 16.63 | 16.98 | 129665 | 21810 | 0.48% |
| 2025-10-27 | 16.80 | 16.76 | 0.08 | 0.48% | 16.60 | 16.87 | 171415 | 28706 | 0.63% |