| 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 | 18.78 | 19.04 | 0.24 | 1.28% | 18.61 | 19.41 | 133656 | 25492 | 2.97% |
| 2026-02-03 | 18.33 | 18.80 | 0.69 | 3.81% | 18.07 | 19.10 | 162544 | 30143 | 3.61% |
| 2026-02-02 | 18.56 | 18.11 | -0.68 | -3.62% | 18.08 | 18.77 | 127181 | 23367 | 2.83% |
| 2026-01-30 | 19.05 | 18.79 | -0.51 | -2.64% | 18.45 | 19.27 | 137072 | 25736 | 3.05% |
| 2026-01-29 | 19.90 | 19.30 | -0.60 | -3.02% | 19.18 | 19.97 | 172588 | 33694 | 3.84% |
| 2026-01-28 | 20.31 | 19.90 | -0.57 | -2.78% | 19.74 | 20.44 | 196180 | 39287 | 4.36% |
| 2026-01-27 | 20.20 | 20.47 | 0.21 | 1.04% | 19.89 | 20.52 | 206940 | 41953 | 4.60% |
| 2026-01-26 | 19.70 | 20.26 | 0.77 | 3.95% | 19.61 | 21.11 | 319906 | 65401 | 7.11% |
| 2026-01-23 | 18.70 | 19.49 | 0.72 | 3.84% | 18.43 | 19.80 | 281803 | 54032 | 6.27% |
| 2026-01-22 | 18.18 | 18.77 | 0.44 | 2.40% | 18.16 | 18.98 | 197650 | 36830 | 4.40% |
| 2026-01-21 | 17.70 | 18.33 | 0.68 | 3.85% | 17.70 | 18.45 | 204183 | 37198 | 4.54% |
| 2026-01-20 | 18.00 | 17.65 | -0.39 | -2.16% | 17.55 | 18.00 | 110169 | 19505 | 2.45% |
| 2026-01-19 | 17.16 | 18.04 | 0.80 | 4.64% | 17.02 | 18.24 | 227288 | 40743 | 5.05% |
| 2026-01-16 | 17.61 | 17.24 | -0.37 | -2.10% | 17.19 | 17.97 | 134764 | 23557 | 3.00% |
| 2026-01-15 | 17.53 | 17.61 | 0.11 | 0.63% | 17.30 | 17.68 | 95450 | 16742 | 2.12% |
| 2026-01-14 | 17.63 | 17.50 | -0.16 | -0.91% | 17.23 | 17.83 | 151589 | 26702 | 3.37% |
| 2026-01-13 | 17.55 | 17.66 | 0.24 | 1.38% | 17.36 | 18.00 | 194572 | 34466 | 4.33% |
| 2026-01-12 | 17.40 | 17.42 | 0.13 | 0.75% | 16.92 | 17.45 | 172849 | 29690 | 3.84% |
| 2026-01-09 | 17.36 | 17.29 | 0.21 | 1.23% | 17.18 | 17.98 | 168490 | 29496 | 3.75% |
| 2026-01-08 | 17.07 | 17.08 | 0.01 | 0.06% | 16.99 | 17.25 | 80198 | 13710 | 1.78% |
| 2026-01-07 | 17.02 | 17.07 | 0.05 | 0.29% | 16.85 | 17.19 | 66681 | 11355 | 1.48% |
| 2026-01-06 | 17.11 | 17.02 | -0.15 | -0.87% | 16.91 | 17.26 | 77446 | 13210 | 1.72% |
| 2026-01-05 | 16.79 | 17.17 | 0.38 | 2.26% | 16.70 | 17.35 | 71807 | 12265 | 1.60% |
| 2025-12-31 | 16.80 | 16.79 | 0.08 | 0.48% | 16.65 | 17.00 | 56089 | 9413 | 1.25% |
| 2025-12-30 | 16.99 | 16.71 | -0.17 | -1.01% | 16.70 | 16.99 | 56661 | 9523 | 1.26% |
| 2025-12-29 | 17.10 | 16.88 | -0.29 | -1.69% | 16.87 | 17.17 | 50967 | 8653 | 1.13% |
| 2025-12-26 | 17.30 | 17.17 | -0.20 | -1.15% | 16.95 | 17.58 | 87985 | 15125 | 1.96% |
| 2025-12-25 | 16.70 | 17.37 | 0.64 | 3.83% | 16.60 | 17.55 | 100510 | 17209 | 2.24% |
| 2025-12-24 | 16.80 | 16.73 | -0.13 | -0.77% | 16.66 | 16.98 | 57904 | 9710 | 1.29% |
| 2025-12-23 | 16.72 | 16.86 | 0.05 | 0.30% | 16.68 | 17.05 | 55278 | 9337 | 1.23% |
| 2025-12-22 | 16.51 | 16.81 | 0.29 | 1.76% | 16.31 | 16.94 | 67771 | 11317 | 1.51% |
| 2025-12-19 | 16.33 | 16.52 | 0.27 | 1.66% | 16.13 | 16.56 | 45695 | 7490 | 1.02% |
| 2025-12-18 | 16.24 | 16.25 | -0.11 | -0.67% | 16.06 | 16.43 | 34594 | 5640 | 0.77% |
| 2025-12-17 | 16.18 | 16.36 | 0.31 | 1.93% | 16.05 | 16.74 | 70258 | 11524 | 1.56% |
| 2025-12-16 | 16.46 | 16.05 | -0.41 | -2.49% | 16.00 | 16.53 | 65323 | 10529 | 1.45% |
| 2025-12-15 | 16.48 | 16.46 | -0.13 | -0.78% | 16.44 | 16.88 | 39656 | 6582 | 0.88% |
| 2025-12-12 | 16.62 | 16.59 | -0.04 | -0.24% | 16.47 | 16.78 | 39522 | 6575 | 0.88% |
| 2025-12-11 | 16.87 | 16.63 | -0.20 | -1.19% | 16.61 | 17.06 | 51671 | 8650 | 1.15% |
| 2025-12-10 | 16.86 | 16.83 | -0.07 | -0.41% | 16.66 | 16.92 | 51028 | 8556 | 1.13% |
| 2025-12-09 | 17.22 | 16.90 | -0.37 | -2.14% | 16.90 | 17.27 | 51558 | 8781 | 1.15% |
| 2025-12-08 | 17.11 | 17.27 | -0.23 | -1.31% | 17.11 | 17.55 | 64920 | 11270 | 1.44% |
| 2025-12-05 | 17.38 | 17.50 | 0.12 | 0.69% | 17.27 | 17.52 | 45085 | 7850 | 1.00% |
| 2025-12-04 | 17.16 | 17.38 | 0.24 | 1.40% | 16.82 | 17.55 | 76774 | 13221 | 1.71% |
| 2025-12-03 | 17.38 | 17.14 | -0.34 | -1.95% | 16.98 | 17.45 | 80133 | 13737 | 1.78% |
| 2025-12-02 | 17.52 | 17.48 | -0.18 | -1.02% | 17.25 | 17.63 | 73009 | 12734 | 1.62% |
| 2025-12-01 | 18.04 | 17.66 | -0.45 | -2.48% | 17.61 | 18.11 | 96902 | 17243 | 2.15% |
| 2025-11-28 | 17.95 | 18.11 | 0.18 | 1.00% | 17.59 | 18.16 | 111970 | 20063 | 2.49% |
| 2025-11-27 | 17.52 | 17.93 | 0.33 | 1.88% | 17.45 | 18.23 | 117668 | 21190 | 2.62% |
| 2025-11-26 | 17.71 | 17.60 | -0.28 | -1.57% | 17.50 | 18.02 | 89856 | 15946 | 2.00% |
| 2025-11-25 | 17.46 | 17.88 | 0.57 | 3.29% | 17.36 | 18.20 | 135645 | 24299 | 3.02% |
| 2025-11-24 | 17.53 | 17.31 | -0.15 | -0.86% | 17.17 | 17.84 | 86366 | 15017 | 1.92% |
| 2025-11-21 | 17.63 | 17.46 | -0.50 | -2.78% | 17.44 | 18.29 | 117115 | 20755 | 2.60% |
| 2025-11-20 | 17.97 | 17.96 | -0.02 | -0.11% | 17.85 | 18.49 | 85626 | 15491 | 1.90% |
| 2025-11-19 | 18.09 | 17.98 | -0.11 | -0.61% | 17.69 | 18.39 | 104557 | 18802 | 2.33% |
| 2025-11-18 | 18.20 | 18.09 | -0.04 | -0.22% | 17.97 | 18.46 | 90393 | 16415 | 2.01% |
| 2025-11-17 | 18.26 | 18.13 | -0.13 | -0.71% | 18.01 | 18.35 | 98765 | 17898 | 2.20% |
| 2025-11-14 | 18.50 | 18.26 | -0.48 | -2.56% | 18.26 | 18.72 | 127434 | 23507 | 2.83% |
| 2025-11-13 | 18.26 | 18.74 | 0.33 | 1.79% | 18.25 | 19.23 | 204426 | 38450 | 4.55% |
| 2025-11-12 | 18.38 | 18.41 | -0.05 | -0.27% | 18.03 | 18.53 | 123111 | 22481 | 2.74% |
| 2025-11-11 | 18.31 | 18.46 | 0.01 | 0.05% | 18.30 | 18.65 | 128703 | 23767 | 2.86% |
| 2025-11-10 | 18.11 | 18.45 | 0.30 | 1.65% | 17.96 | 18.60 | 183115 | 33649 | 4.07% |
| 2025-11-07 | 17.70 | 18.15 | 0.22 | 1.23% | 17.69 | 18.31 | 173700 | 31422 | 3.86% |
| 2025-11-06 | 16.96 | 17.93 | 1.10 | 6.54% | 16.90 | 18.08 | 252036 | 44515 | 5.60% |
| 2025-11-05 | 16.65 | 16.83 | 0.06 | 0.36% | 16.56 | 16.86 | 43144 | 7214 | 0.96% |
| 2025-11-04 | 16.86 | 16.77 | -0.09 | -0.53% | 16.58 | 16.96 | 55817 | 9347 | 1.24% |
| 2025-11-03 | 16.58 | 16.86 | 0.27 | 1.63% | 16.47 | 16.89 | 66146 | 11053 | 1.47% |
| 2025-10-31 | 16.32 | 16.59 | 0.30 | 1.84% | 16.32 | 16.68 | 60018 | 9929 | 1.33% |
| 2025-10-30 | 16.45 | 16.29 | -0.22 | -1.33% | 16.29 | 16.65 | 48150 | 7905 | 1.07% |
| 2025-10-29 | 16.52 | 16.51 | -0.16 | -0.96% | 16.42 | 16.65 | 65914 | 10868 | 1.47% |
| 2025-10-28 | 16.39 | 16.67 | 0.20 | 1.21% | 16.24 | 16.95 | 79544 | 13219 | 1.77% |
| 2025-10-27 | 16.40 | 16.47 | 0.20 | 1.23% | 16.33 | 16.76 | 63121 | 10439 | 1.40% |