| 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 | 18.28 | 18.75 | 0.46 | 2.52% | 18.28 | 18.86 | 29411 | 5435 | 1.05% |
| 2026-02-02 | 18.44 | 18.29 | -0.15 | -0.81% | 18.19 | 19.00 | 32987 | 6129 | 1.18% |
| 2026-01-30 | 18.02 | 18.44 | 0.43 | 2.39% | 17.75 | 18.45 | 23812 | 4296 | 0.85% |
| 2026-01-29 | 18.21 | 18.01 | -0.20 | -1.10% | 18.00 | 18.52 | 28076 | 5112 | 1.01% |
| 2026-01-28 | 18.46 | 18.21 | -0.42 | -2.25% | 18.04 | 18.85 | 37044 | 6805 | 1.33% |
| 2026-01-27 | 18.33 | 18.63 | 0.10 | 0.54% | 18.33 | 18.96 | 50837 | 9467 | 1.82% |
| 2026-01-26 | 19.00 | 18.53 | -0.47 | -2.47% | 18.12 | 19.87 | 73249 | 13715 | 2.63% |
| 2026-01-23 | 17.82 | 19.00 | 1.27 | 7.16% | 17.81 | 19.10 | 95749 | 17896 | 3.43% |
| 2026-01-22 | 17.35 | 17.73 | 0.38 | 2.19% | 17.28 | 17.85 | 27672 | 4859 | 0.99% |
| 2026-01-21 | 17.30 | 17.35 | 0.13 | 0.75% | 17.26 | 17.67 | 23329 | 4066 | 0.84% |
| 2026-01-20 | 17.92 | 17.22 | -0.76 | -4.23% | 16.90 | 18.10 | 73057 | 12674 | 2.62% |
| 2026-01-19 | 18.13 | 17.98 | -0.02 | -0.11% | 17.66 | 18.27 | 37986 | 6813 | 1.36% |
| 2026-01-16 | 18.03 | 18.00 | 0.00 | 0.00% | 17.74 | 18.28 | 37073 | 6662 | 1.33% |
| 2026-01-15 | 18.05 | 18.00 | -0.04 | -0.22% | 17.65 | 18.66 | 41491 | 7540 | 1.49% |
| 2026-01-14 | 17.89 | 18.04 | 0.24 | 1.35% | 17.45 | 19.11 | 98297 | 17922 | 3.52% |
| 2026-01-13 | 18.77 | 17.80 | -0.97 | -5.17% | 17.69 | 19.37 | 89555 | 16262 | 3.21% |
| 2026-01-12 | 19.17 | 18.77 | 0.76 | 4.22% | 18.65 | 20.50 | 185117 | 36432 | 6.64% |
| 2026-01-09 | 16.44 | 18.01 | 1.60 | 9.75% | 16.35 | 18.75 | 113839 | 20104 | 4.08% |
| 2026-01-08 | 16.33 | 16.41 | 0.21 | 1.30% | 16.21 | 16.61 | 24296 | 3984 | 0.87% |
| 2026-01-07 | 16.61 | 16.20 | -0.38 | -2.29% | 16.14 | 16.70 | 41143 | 6713 | 1.47% |
| 2026-01-06 | 16.92 | 16.58 | -0.34 | -2.01% | 16.49 | 17.17 | 39155 | 6563 | 1.40% |
| 2026-01-05 | 16.52 | 16.92 | 0.22 | 1.32% | 16.52 | 16.99 | 24855 | 4176 | 0.89% |
| 2025-12-31 | 16.99 | 16.70 | -0.27 | -1.59% | 16.50 | 17.18 | 29714 | 4977 | 1.07% |
| 2025-12-30 | 17.15 | 16.97 | -0.20 | -1.16% | 16.38 | 17.26 | 64936 | 10868 | 2.33% |
| 2025-12-29 | 17.50 | 17.17 | -0.38 | -2.17% | 16.88 | 17.78 | 61982 | 10645 | 2.22% |
| 2025-12-26 | 17.40 | 17.55 | -0.05 | -0.28% | 17.40 | 19.00 | 94553 | 17092 | 3.39% |
| 2025-12-25 | 16.83 | 17.60 | 0.98 | 5.90% | 16.68 | 17.86 | 87864 | 15354 | 3.15% |
| 2025-12-24 | 16.13 | 16.62 | 0.84 | 5.32% | 15.55 | 16.66 | 62265 | 10060 | 2.23% |
| 2025-12-23 | 15.89 | 15.78 | 0.15 | 0.96% | 15.76 | 16.81 | 86940 | 14113 | 3.12% |
| 2025-12-22 | 15.25 | 15.63 | 0.45 | 2.96% | 15.25 | 15.68 | 58515 | 9061 | 2.10% |
| 2025-12-19 | 14.99 | 15.18 | 0.21 | 1.40% | 14.91 | 15.28 | 36285 | 5497 | 1.30% |
| 2025-12-18 | 15.08 | 14.97 | -0.05 | -0.33% | 14.82 | 15.33 | 33745 | 5085 | 1.21% |
| 2025-12-17 | 14.81 | 15.02 | 0.32 | 2.18% | 14.43 | 15.08 | 43746 | 6469 | 1.57% |
| 2025-12-16 | 15.06 | 14.70 | -0.29 | -1.93% | 14.70 | 15.20 | 40530 | 6073 | 1.45% |
| 2025-12-15 | 14.75 | 14.99 | 0.17 | 1.15% | 14.71 | 15.49 | 64556 | 9809 | 2.31% |
| 2025-12-12 | 14.32 | 14.82 | 0.48 | 3.35% | 14.24 | 14.99 | 51596 | 7565 | 1.85% |
| 2025-12-11 | 14.39 | 14.34 | -0.03 | -0.21% | 14.25 | 14.55 | 33685 | 4849 | 1.21% |
| 2025-12-10 | 13.85 | 14.37 | 0.47 | 3.38% | 13.81 | 14.39 | 50193 | 7140 | 1.80% |
| 2025-12-09 | 13.88 | 13.90 | 0.00 | 0.00% | 13.75 | 13.97 | 18678 | 2593 | 0.67% |
| 2025-12-08 | 13.95 | 13.90 | 0.00 | 0.00% | 13.83 | 14.12 | 26838 | 3737 | 0.96% |
| 2025-12-05 | 14.05 | 13.90 | -0.09 | -0.64% | 13.83 | 14.15 | 26827 | 3729 | 0.96% |
| 2025-12-04 | 13.80 | 13.99 | 0.15 | 1.08% | 13.69 | 13.99 | 41863 | 5792 | 1.50% |
| 2025-12-03 | 13.70 | 13.84 | 0.23 | 1.69% | 13.44 | 14.03 | 62545 | 8609 | 2.24% |
| 2025-12-02 | 13.60 | 13.61 | 0.13 | 0.96% | 13.33 | 13.80 | 50230 | 6829 | 1.80% |
| 2025-12-01 | 13.65 | 13.48 | -0.21 | -1.53% | 13.39 | 13.90 | 45234 | 6126 | 1.62% |
| 2025-11-28 | 14.00 | 13.69 | -0.24 | -1.72% | 13.60 | 14.05 | 36415 | 5003 | 1.31% |
| 2025-11-27 | 14.20 | 13.93 | -0.01 | -0.07% | 13.81 | 14.26 | 25294 | 3525 | 0.91% |
| 2025-11-26 | 14.26 | 13.94 | -0.39 | -2.72% | 13.85 | 14.30 | 60139 | 8445 | 2.16% |
| 2025-11-25 | 14.52 | 14.33 | -0.19 | -1.31% | 14.25 | 14.65 | 48603 | 7002 | 1.74% |
| 2025-11-24 | 14.20 | 14.52 | 0.39 | 2.76% | 14.14 | 14.67 | 43450 | 6291 | 1.56% |
| 2025-11-21 | 14.61 | 14.13 | -1.29 | -8.37% | 14.09 | 14.88 | 117810 | 16979 | 4.22% |
| 2025-11-20 | 14.97 | 15.42 | 2.36 | 18.07% | 14.26 | 15.67 | 187321 | 28684 | 6.71% |
| 2025-11-18 | 14.40 | 14.83 | 0.24 | 1.64% | 14.00 | 15.00 | 93935 | 13753 | 4.36% |
| 2025-11-17 | 14.20 | 14.59 | 0.43 | 3.04% | 13.80 | 14.76 | 58871 | 8394 | 2.73% |
| 2025-11-14 | 14.30 | 14.16 | -0.42 | -2.88% | 14.10 | 14.70 | 58852 | 8419 | 2.73% |
| 2025-11-13 | 14.40 | 14.58 | 0.10 | 0.69% | 14.30 | 14.70 | 27705 | 4022 | 1.28% |
| 2025-11-12 | 14.89 | 14.48 | -0.25 | -1.70% | 14.28 | 14.89 | 40563 | 5867 | 1.88% |
| 2025-11-11 | 14.55 | 14.73 | 0.23 | 1.59% | 14.50 | 14.98 | 79041 | 11732 | 3.67% |
| 2025-11-10 | 14.45 | 14.50 | 0.06 | 0.42% | 14.04 | 14.60 | 36342 | 5218 | 1.69% |
| 2025-11-07 | 14.40 | 14.44 | 0.17 | 1.19% | 14.20 | 14.70 | 41584 | 6028 | 1.93% |
| 2025-11-06 | 14.16 | 14.27 | -0.03 | -0.21% | 14.00 | 14.40 | 32762 | 4651 | 1.52% |
| 2025-11-05 | 13.60 | 14.30 | 0.31 | 2.22% | 13.60 | 14.35 | 43205 | 6063 | 2.00% |
| 2025-11-04 | 14.55 | 13.99 | 0.00 | 0.00% | 13.99 | 15.44 | 94573 | 13932 | 4.39% |
| 2025-11-03 | 13.61 | 13.99 | 0.39 | 2.87% | 13.60 | 14.00 | 42217 | 5849 | 1.96% |
| 2025-10-31 | 13.21 | 13.60 | 0.45 | 3.42% | 13.12 | 13.62 | 39737 | 5350 | 1.84% |
| 2025-10-30 | 13.43 | 13.15 | -0.20 | -1.50% | 13.08 | 13.49 | 29357 | 3876 | 1.36% |
| 2025-10-29 | 13.45 | 13.35 | -0.18 | -1.33% | 13.21 | 13.70 | 41950 | 5627 | 1.95% |
| 2025-10-28 | 13.29 | 13.53 | 0.56 | 4.32% | 13.06 | 13.68 | 53302 | 7144 | 2.47% |
| 2025-10-27 | 13.00 | 12.97 | -0.08 | -0.61% | 12.91 | 13.15 | 23694 | 3073 | 1.10% |