| 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 | 17.14 | 17.39 | 0.47 | 2.78% | 17.06 | 17.39 | 248749 | 42864 | 1.62% |
| 2026-02-02 | 17.25 | 16.92 | -0.46 | -2.65% | 16.91 | 17.52 | 350566 | 60291 | 2.28% |
| 2026-01-30 | 17.61 | 17.38 | -0.32 | -1.81% | 17.11 | 17.77 | 354689 | 61665 | 2.30% |
| 2026-01-29 | 18.00 | 17.70 | -0.38 | -2.10% | 17.57 | 18.13 | 397530 | 70921 | 2.58% |
| 2026-01-28 | 18.55 | 18.08 | -0.66 | -3.52% | 18.02 | 18.58 | 538453 | 97842 | 3.50% |
| 2026-01-27 | 18.98 | 18.74 | -0.42 | -2.19% | 18.16 | 18.99 | 620131 | 114968 | 4.03% |
| 2026-01-26 | 18.71 | 19.16 | 0.57 | 3.07% | 18.71 | 20.08 | 1154268 | 222828 | 7.50% |
| 2026-01-23 | 18.27 | 18.59 | 0.40 | 2.20% | 18.25 | 18.61 | 454277 | 83974 | 2.95% |
| 2026-01-22 | 18.35 | 18.19 | -0.13 | -0.71% | 18.12 | 18.59 | 304603 | 55745 | 1.98% |
| 2026-01-21 | 18.05 | 18.32 | 0.13 | 0.71% | 18.00 | 18.50 | 312229 | 57224 | 2.03% |
| 2026-01-20 | 18.40 | 18.19 | -0.25 | -1.36% | 18.02 | 18.66 | 388459 | 71064 | 2.52% |
| 2026-01-19 | 18.68 | 18.44 | -0.07 | -0.38% | 18.40 | 18.81 | 373465 | 69327 | 2.43% |
| 2026-01-16 | 18.22 | 18.51 | 0.37 | 2.04% | 18.06 | 18.65 | 575399 | 105862 | 3.74% |
| 2026-01-15 | 18.29 | 18.14 | -0.47 | -2.53% | 17.95 | 18.49 | 485443 | 88079 | 3.15% |
| 2026-01-14 | 18.70 | 18.61 | 0.01 | 0.05% | 18.33 | 19.19 | 662276 | 124837 | 4.30% |
| 2026-01-13 | 19.30 | 18.60 | -0.69 | -3.58% | 18.54 | 19.30 | 629062 | 118886 | 4.09% |
| 2026-01-12 | 18.74 | 19.29 | 0.69 | 3.71% | 18.71 | 19.35 | 764078 | 146053 | 4.96% |
| 2026-01-09 | 18.25 | 18.60 | 0.25 | 1.36% | 18.16 | 18.75 | 516977 | 95901 | 3.36% |
| 2026-01-08 | 18.29 | 18.35 | 0.12 | 0.66% | 18.20 | 18.56 | 389650 | 71527 | 2.53% |
| 2026-01-07 | 18.50 | 18.23 | -0.33 | -1.78% | 18.12 | 18.66 | 425154 | 78114 | 2.76% |
| 2026-01-06 | 18.61 | 18.56 | -0.05 | -0.27% | 18.37 | 18.74 | 455264 | 84308 | 2.96% |
| 2026-01-05 | 18.12 | 18.61 | 0.42 | 2.31% | 18.02 | 18.85 | 577621 | 106566 | 3.75% |
| 2025-12-31 | 18.50 | 18.19 | -0.17 | -0.93% | 18.15 | 18.65 | 441393 | 80605 | 2.87% |
| 2025-12-30 | 17.61 | 18.36 | 0.59 | 3.32% | 17.57 | 18.63 | 762428 | 138954 | 4.95% |
| 2025-12-29 | 17.63 | 17.77 | 0.10 | 0.57% | 17.63 | 17.88 | 300126 | 53297 | 1.95% |
| 2025-12-26 | 17.85 | 17.67 | -0.18 | -1.01% | 17.50 | 17.90 | 338628 | 59916 | 2.20% |
| 2025-12-25 | 17.35 | 17.85 | 0.60 | 3.48% | 17.29 | 17.96 | 484129 | 85713 | 3.14% |
| 2025-12-24 | 17.15 | 17.25 | 0.08 | 0.47% | 17.12 | 17.35 | 149225 | 25778 | 0.97% |
| 2025-12-23 | 17.36 | 17.17 | -0.22 | -1.27% | 17.11 | 17.36 | 163775 | 28225 | 1.06% |
| 2025-12-22 | 17.20 | 17.39 | 0.34 | 1.99% | 17.20 | 17.57 | 254382 | 44296 | 1.65% |
| 2025-12-19 | 16.80 | 17.05 | 0.25 | 1.49% | 16.80 | 17.08 | 156000 | 26540 | 1.01% |
| 2025-12-18 | 16.90 | 16.80 | -0.20 | -1.18% | 16.80 | 17.11 | 134472 | 22811 | 0.87% |
| 2025-12-17 | 16.79 | 17.00 | 0.16 | 0.95% | 16.60 | 17.13 | 195136 | 32880 | 1.27% |
| 2025-12-16 | 16.97 | 16.84 | -0.14 | -0.82% | 16.69 | 16.98 | 185698 | 31177 | 1.21% |
| 2025-12-15 | 17.28 | 16.98 | -0.38 | -2.19% | 16.96 | 17.28 | 182329 | 31219 | 1.18% |
| 2025-12-12 | 17.24 | 17.36 | 0.12 | 0.70% | 17.10 | 17.45 | 221020 | 38293 | 1.44% |
| 2025-12-11 | 17.68 | 17.24 | -0.47 | -2.65% | 17.24 | 17.69 | 241220 | 42056 | 1.57% |
| 2025-12-10 | 17.52 | 17.71 | 0.10 | 0.57% | 17.32 | 17.96 | 259563 | 45841 | 1.69% |
| 2025-12-09 | 18.00 | 17.61 | -0.43 | -2.38% | 17.56 | 18.00 | 318013 | 56326 | 2.07% |
| 2025-12-08 | 17.55 | 18.04 | 0.50 | 2.85% | 17.45 | 18.36 | 525181 | 93778 | 3.41% |
| 2025-12-05 | 17.38 | 17.54 | -0.03 | -0.17% | 17.14 | 17.60 | 357030 | 62012 | 2.32% |
| 2025-12-04 | 17.26 | 17.57 | 0.85 | 5.08% | 17.10 | 17.85 | 633090 | 110719 | 4.11% |
| 2025-12-03 | 17.05 | 16.72 | -0.25 | -1.47% | 16.68 | 17.09 | 147996 | 24842 | 0.96% |
| 2025-12-02 | 17.29 | 16.97 | -0.33 | -1.91% | 16.96 | 17.30 | 162403 | 27681 | 1.05% |
| 2025-12-01 | 17.01 | 17.30 | 0.21 | 1.23% | 17.01 | 17.34 | 185228 | 31909 | 1.20% |
| 2025-11-28 | 16.98 | 17.09 | 0.12 | 0.71% | 16.85 | 17.12 | 126913 | 21597 | 0.82% |
| 2025-11-27 | 17.08 | 16.97 | -0.09 | -0.53% | 16.96 | 17.21 | 146452 | 25039 | 0.95% |
| 2025-11-26 | 17.08 | 17.06 | -0.08 | -0.47% | 17.02 | 17.23 | 151688 | 25985 | 0.99% |
| 2025-11-25 | 17.17 | 17.14 | 0.07 | 0.41% | 17.08 | 17.30 | 201028 | 34583 | 1.31% |
| 2025-11-24 | 16.88 | 17.07 | 0.21 | 1.25% | 16.74 | 17.18 | 201618 | 34185 | 1.31% |
| 2025-11-21 | 17.18 | 16.86 | -0.24 | -1.40% | 16.42 | 17.27 | 375745 | 63298 | 2.44% |
| 2025-11-20 | 17.39 | 17.10 | -0.20 | -1.16% | 17.10 | 17.45 | 161469 | 27800 | 1.05% |
| 2025-11-19 | 17.58 | 17.30 | -0.26 | -1.48% | 17.22 | 17.65 | 188840 | 32767 | 1.23% |
| 2025-11-18 | 17.68 | 17.56 | -0.19 | -1.07% | 17.50 | 17.72 | 155383 | 27288 | 1.01% |
| 2025-11-17 | 17.50 | 17.75 | 0.22 | 1.25% | 17.35 | 17.87 | 205767 | 36377 | 1.34% |
| 2025-11-14 | 17.79 | 17.53 | -0.38 | -2.12% | 17.51 | 17.83 | 216236 | 38255 | 1.40% |
| 2025-11-13 | 17.85 | 17.91 | 0.11 | 0.62% | 17.74 | 17.93 | 182628 | 32605 | 1.19% |
| 2025-11-12 | 18.18 | 17.80 | -0.34 | -1.87% | 17.64 | 18.22 | 258035 | 46093 | 1.68% |
| 2025-11-11 | 18.43 | 18.14 | -0.18 | -0.98% | 18.06 | 18.54 | 238222 | 43565 | 1.55% |
| 2025-11-10 | 18.11 | 18.32 | 0.22 | 1.22% | 18.11 | 18.43 | 211794 | 38710 | 1.38% |
| 2025-11-07 | 18.38 | 18.10 | -0.29 | -1.58% | 18.10 | 18.38 | 211213 | 38349 | 1.37% |
| 2025-11-06 | 18.26 | 18.39 | 0.25 | 1.38% | 18.17 | 18.55 | 261628 | 48038 | 1.70% |
| 2025-11-05 | 18.00 | 18.14 | -0.09 | -0.49% | 17.98 | 18.27 | 201271 | 36457 | 1.31% |
| 2025-11-04 | 18.60 | 18.23 | -0.46 | -2.46% | 18.12 | 18.60 | 289986 | 53087 | 1.88% |
| 2025-11-03 | 18.55 | 18.69 | 0.25 | 1.36% | 18.33 | 18.70 | 294090 | 54509 | 1.91% |
| 2025-10-31 | 18.27 | 18.44 | 0.16 | 0.88% | 18.21 | 18.65 | 321307 | 59517 | 2.09% |
| 2025-10-30 | 18.57 | 18.28 | -0.32 | -1.72% | 18.28 | 18.68 | 257860 | 47523 | 1.67% |
| 2025-10-29 | 18.50 | 18.60 | 0.21 | 1.14% | 18.35 | 18.60 | 259004 | 47843 | 1.68% |
| 2025-10-28 | 18.50 | 18.39 | -0.20 | -1.08% | 18.32 | 18.57 | 246711 | 45516 | 1.60% |
| 2025-10-27 | 18.56 | 18.59 | -0.08 | -0.43% | 18.33 | 18.75 | 359030 | 66557 | 2.33% |