| 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 | 17.79 | 17.96 | 0.13 | 0.73% | 17.62 | 17.98 | 265163 | 47162 | 1.68% |
| 2026-02-03 | 17.78 | 17.83 | 0.33 | 1.89% | 17.54 | 17.87 | 252425 | 44810 | 1.60% |
| 2026-02-02 | 17.92 | 17.50 | -0.38 | -2.13% | 17.48 | 18.18 | 354574 | 63261 | 2.25% |
| 2026-01-30 | 18.35 | 17.88 | -0.52 | -2.83% | 17.68 | 18.40 | 425324 | 76437 | 2.69% |
| 2026-01-29 | 18.60 | 18.40 | 0.33 | 1.83% | 18.14 | 19.00 | 650020 | 120660 | 4.12% |
| 2026-01-28 | 18.43 | 18.07 | -0.45 | -2.43% | 17.99 | 18.52 | 376507 | 68403 | 2.38% |
| 2026-01-27 | 18.87 | 18.52 | -0.36 | -1.91% | 18.05 | 18.95 | 459242 | 84299 | 2.91% |
| 2026-01-26 | 19.40 | 18.88 | -0.38 | -1.97% | 18.74 | 19.51 | 487680 | 92469 | 3.09% |
| 2026-01-23 | 18.90 | 19.26 | 0.54 | 2.88% | 18.87 | 19.38 | 551797 | 105773 | 3.49% |
| 2026-01-22 | 18.78 | 18.72 | -0.05 | -0.27% | 18.61 | 18.99 | 281907 | 52818 | 1.79% |
| 2026-01-21 | 18.68 | 18.77 | 0.03 | 0.16% | 18.53 | 19.06 | 329318 | 61975 | 2.09% |
| 2026-01-20 | 19.00 | 18.74 | -0.33 | -1.73% | 18.62 | 19.18 | 378148 | 71022 | 2.40% |
| 2026-01-19 | 18.95 | 19.07 | 0.02 | 0.10% | 18.81 | 19.28 | 445563 | 84883 | 2.82% |
| 2026-01-16 | 19.68 | 19.05 | -0.66 | -3.35% | 19.00 | 19.85 | 693694 | 133410 | 4.39% |
| 2026-01-15 | 20.00 | 19.71 | -0.58 | -2.86% | 19.55 | 20.28 | 820189 | 162596 | 5.19% |
| 2026-01-14 | 20.23 | 20.29 | 0.03 | 0.15% | 19.83 | 21.60 | 1432749 | 296144 | 9.07% |
| 2026-01-13 | 20.92 | 20.26 | -0.23 | -1.12% | 19.78 | 21.12 | 1346135 | 273864 | 8.53% |
| 2026-01-12 | 19.55 | 20.49 | 1.04 | 5.35% | 19.55 | 20.64 | 1448895 | 291574 | 9.18% |
| 2026-01-09 | 19.45 | 19.45 | -0.19 | -0.97% | 18.75 | 19.59 | 1153670 | 222381 | 7.31% |
| 2026-01-08 | 18.77 | 19.64 | 1.11 | 5.99% | 18.48 | 20.19 | 1743224 | 339140 | 11.04% |
| 2026-01-07 | 19.55 | 18.53 | -0.98 | -5.02% | 18.49 | 19.85 | 1518864 | 286651 | 9.62% |
| 2026-01-06 | 20.11 | 19.51 | 0.54 | 2.85% | 19.28 | 20.65 | 2412730 | 481777 | 15.28% |
| 2026-01-05 | 16.55 | 18.97 | 3.16 | 19.99% | 16.55 | 18.97 | 1432769 | 261325 | 9.07% |
| 2025-12-31 | 15.86 | 15.81 | -0.07 | -0.44% | 15.73 | 15.92 | 131535 | 20809 | 0.83% |
| 2025-12-30 | 16.03 | 15.88 | -0.22 | -1.37% | 15.84 | 16.10 | 198881 | 31643 | 1.26% |
| 2025-12-29 | 16.23 | 16.10 | -0.14 | -0.86% | 16.06 | 16.31 | 161666 | 26144 | 1.02% |
| 2025-12-26 | 16.27 | 16.24 | -0.05 | -0.31% | 16.07 | 16.32 | 169237 | 27466 | 1.07% |
| 2025-12-25 | 15.88 | 16.29 | 0.41 | 2.58% | 15.80 | 16.39 | 253689 | 41008 | 1.61% |
| 2025-12-24 | 15.91 | 15.88 | 0.04 | 0.25% | 15.80 | 15.96 | 118177 | 18746 | 0.75% |
| 2025-12-23 | 15.80 | 15.84 | 0.02 | 0.13% | 15.72 | 15.96 | 120374 | 19045 | 0.76% |
| 2025-12-22 | 15.92 | 15.82 | -0.07 | -0.44% | 15.81 | 15.94 | 125638 | 19937 | 0.80% |
| 2025-12-19 | 15.73 | 15.89 | 0.17 | 1.08% | 15.64 | 15.97 | 154221 | 24482 | 0.98% |
| 2025-12-18 | 15.70 | 15.72 | -0.04 | -0.25% | 15.66 | 16.00 | 181741 | 28733 | 1.15% |
| 2025-12-17 | 15.44 | 15.76 | 0.28 | 1.81% | 15.24 | 15.84 | 247234 | 38416 | 1.57% |
| 2025-12-16 | 15.40 | 15.48 | 0.06 | 0.39% | 15.27 | 15.55 | 148391 | 22856 | 0.94% |
| 2025-12-15 | 15.44 | 15.42 | -0.10 | -0.64% | 15.39 | 15.58 | 108107 | 16736 | 0.68% |
| 2025-12-12 | 15.48 | 15.52 | 0.04 | 0.26% | 15.35 | 15.55 | 189023 | 29206 | 1.20% |
| 2025-12-11 | 15.65 | 15.48 | -0.16 | -1.02% | 15.48 | 15.70 | 117650 | 18326 | 0.75% |
| 2025-12-10 | 15.72 | 15.64 | -0.10 | -0.64% | 15.56 | 15.79 | 111176 | 17371 | 0.70% |
| 2025-12-09 | 15.94 | 15.74 | -0.15 | -0.94% | 15.74 | 16.01 | 101631 | 16103 | 0.64% |
| 2025-12-08 | 15.92 | 15.89 | 0.06 | 0.38% | 15.87 | 16.07 | 115026 | 18320 | 0.73% |
| 2025-12-05 | 15.69 | 15.83 | 0.17 | 1.09% | 15.57 | 15.86 | 123392 | 19388 | 0.78% |
| 2025-12-04 | 15.77 | 15.66 | -0.14 | -0.89% | 15.57 | 15.84 | 134079 | 21033 | 0.85% |
| 2025-12-03 | 15.80 | 15.80 | 0.06 | 0.38% | 15.70 | 15.94 | 129966 | 20567 | 0.82% |
| 2025-12-02 | 15.95 | 15.74 | -0.26 | -1.63% | 15.71 | 15.98 | 107713 | 17000 | 0.68% |
| 2025-12-01 | 15.94 | 16.00 | 0.06 | 0.38% | 15.81 | 16.01 | 158692 | 25261 | 1.01% |
| 2025-11-28 | 15.87 | 15.94 | 0.07 | 0.44% | 15.74 | 15.97 | 91461 | 14514 | 0.58% |
| 2025-11-27 | 15.83 | 15.87 | 0.02 | 0.13% | 15.76 | 16.07 | 155671 | 24823 | 0.99% |
| 2025-11-26 | 15.71 | 15.85 | 0.05 | 0.32% | 15.71 | 16.14 | 141636 | 22565 | 0.90% |
| 2025-11-25 | 15.79 | 15.80 | 0.07 | 0.45% | 15.71 | 15.99 | 133842 | 21253 | 0.85% |
| 2025-11-24 | 15.66 | 15.73 | 0.22 | 1.42% | 15.61 | 15.84 | 133304 | 20975 | 0.84% |
| 2025-11-21 | 15.95 | 15.51 | -0.54 | -3.36% | 15.47 | 16.16 | 219632 | 34473 | 1.39% |
| 2025-11-20 | 16.20 | 16.05 | -0.06 | -0.37% | 16.02 | 16.29 | 114681 | 18524 | 0.73% |
| 2025-11-19 | 16.28 | 16.11 | -0.21 | -1.29% | 16.00 | 16.37 | 166906 | 26936 | 1.06% |
| 2025-11-18 | 16.32 | 16.32 | 0.00 | 0.00% | 16.21 | 16.44 | 148172 | 24183 | 0.94% |
| 2025-11-17 | 16.77 | 16.32 | -0.46 | -2.74% | 16.25 | 16.80 | 275977 | 45210 | 1.75% |
| 2025-11-14 | 16.78 | 16.78 | -0.07 | -0.42% | 16.71 | 16.90 | 162648 | 27325 | 1.03% |
| 2025-11-13 | 16.82 | 16.85 | 0.07 | 0.42% | 16.70 | 16.89 | 156801 | 26329 | 0.99% |
| 2025-11-12 | 16.88 | 16.78 | -0.09 | -0.53% | 16.72 | 17.08 | 169535 | 28625 | 1.07% |
| 2025-11-11 | 16.95 | 16.87 | -0.13 | -0.76% | 16.77 | 16.96 | 159546 | 26870 | 1.01% |
| 2025-11-10 | 16.70 | 17.00 | 0.26 | 1.55% | 16.67 | 17.10 | 235631 | 39935 | 1.49% |
| 2025-11-07 | 17.16 | 16.74 | -0.53 | -3.07% | 16.71 | 17.23 | 429752 | 72742 | 2.72% |
| 2025-11-06 | 17.53 | 17.27 | -0.61 | -3.41% | 17.11 | 17.69 | 422224 | 72933 | 2.67% |
| 2025-11-05 | 17.83 | 17.88 | 0.58 | 3.35% | 17.60 | 18.38 | 564340 | 101505 | 3.57% |
| 2025-11-04 | 18.12 | 17.30 | -0.90 | -4.95% | 17.20 | 18.15 | 456635 | 79734 | 2.89% |
| 2025-11-03 | 19.07 | 18.20 | 0.05 | 0.28% | 18.14 | 19.35 | 695938 | 129055 | 4.41% |
| 2025-10-31 | 17.61 | 18.15 | 0.66 | 3.77% | 17.53 | 18.45 | 414670 | 74863 | 2.57% |
| 2025-10-30 | 17.64 | 17.49 | -0.16 | -0.91% | 17.46 | 17.78 | 204519 | 35968 | 1.27% |
| 2025-10-29 | 17.75 | 17.65 | -0.12 | -0.68% | 17.35 | 17.76 | 232450 | 40683 | 1.44% |
| 2025-10-28 | 17.80 | 17.77 | -0.02 | -0.11% | 17.58 | 17.90 | 239300 | 42439 | 1.48% |
| 2025-10-27 | 17.66 | 17.79 | 0.67 | 3.91% | 17.63 | 18.36 | 447384 | 80421 | 2.77% |