| 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 | 17.23 | 17.67 | 0.45 | 2.61% | 17.12 | 17.83 | 263263 | 45977 | 1.86% |
| 2026-02-03 | 17.21 | 17.22 | 0.21 | 1.23% | 17.03 | 17.26 | 174643 | 29973 | 1.23% |
| 2026-02-02 | 17.24 | 17.01 | -0.36 | -2.07% | 17.01 | 17.49 | 207992 | 35868 | 1.47% |
| 2026-01-30 | 17.83 | 17.37 | -0.62 | -3.45% | 17.36 | 17.93 | 301655 | 52980 | 2.13% |
| 2026-01-29 | 17.72 | 17.99 | 0.13 | 0.73% | 17.45 | 18.38 | 436892 | 77820 | 3.09% |
| 2026-01-28 | 18.40 | 17.86 | -0.78 | -4.18% | 17.86 | 18.60 | 509171 | 92521 | 3.60% |
| 2026-01-27 | 19.24 | 18.64 | -1.21 | -6.10% | 18.02 | 19.27 | 833616 | 154010 | 5.89% |
| 2026-01-26 | 17.55 | 19.85 | 2.57 | 14.87% | 17.55 | 20.40 | 1240596 | 236449 | 8.77% |
| 2026-01-23 | 17.02 | 17.28 | 0.25 | 1.47% | 17.00 | 17.47 | 297327 | 51225 | 2.10% |
| 2026-01-22 | 16.95 | 17.03 | 0.08 | 0.47% | 16.89 | 17.13 | 187717 | 31937 | 1.33% |
| 2026-01-21 | 16.95 | 16.95 | -0.14 | -0.82% | 16.75 | 17.17 | 259943 | 44088 | 1.84% |
| 2026-01-20 | 17.48 | 17.09 | -0.47 | -2.68% | 16.98 | 17.70 | 397007 | 68416 | 2.81% |
| 2026-01-19 | 18.77 | 17.56 | -1.36 | -7.19% | 17.33 | 18.77 | 618562 | 110193 | 4.37% |
| 2026-01-16 | 19.46 | 18.92 | -0.50 | -2.57% | 18.91 | 19.50 | 313006 | 59728 | 2.21% |
| 2026-01-15 | 19.87 | 19.42 | -0.61 | -3.05% | 19.28 | 19.98 | 334012 | 65321 | 2.36% |
| 2026-01-14 | 19.96 | 20.03 | -0.16 | -0.79% | 19.80 | 20.58 | 454188 | 91844 | 3.21% |
| 2026-01-13 | 19.84 | 20.19 | 0.11 | 0.55% | 19.71 | 20.89 | 528516 | 107532 | 3.74% |
| 2026-01-12 | 19.67 | 20.08 | 0.28 | 1.41% | 19.66 | 20.18 | 286022 | 57012 | 2.02% |
| 2026-01-09 | 19.50 | 19.80 | 0.33 | 1.69% | 19.47 | 19.95 | 255302 | 50463 | 1.81% |
| 2026-01-08 | 19.33 | 19.47 | 0.14 | 0.72% | 19.23 | 19.56 | 147620 | 28724 | 1.04% |
| 2026-01-07 | 19.49 | 19.33 | -0.21 | -1.07% | 19.31 | 19.58 | 156391 | 30373 | 1.11% |
| 2026-01-06 | 19.41 | 19.54 | 0.11 | 0.57% | 19.29 | 19.54 | 185140 | 35986 | 1.31% |
| 2026-01-05 | 18.90 | 19.43 | 0.56 | 2.97% | 18.88 | 19.44 | 197069 | 37898 | 1.39% |
| 2025-12-31 | 19.06 | 18.87 | -0.11 | -0.58% | 18.83 | 19.09 | 99329 | 18779 | 0.70% |
| 2025-12-30 | 19.01 | 18.98 | -0.05 | -0.26% | 18.91 | 19.12 | 90717 | 17246 | 0.64% |
| 2025-12-29 | 19.25 | 19.03 | -0.21 | -1.09% | 19.02 | 19.28 | 110743 | 21157 | 0.78% |
| 2025-12-26 | 19.16 | 19.24 | 0.03 | 0.16% | 19.14 | 19.38 | 106382 | 20502 | 0.75% |
| 2025-12-25 | 19.20 | 19.21 | 0.06 | 0.31% | 19.10 | 19.22 | 84903 | 16272 | 0.60% |
| 2025-12-24 | 19.05 | 19.15 | 0.11 | 0.58% | 18.98 | 19.20 | 86838 | 16608 | 0.61% |
| 2025-12-23 | 19.29 | 19.04 | -0.29 | -1.50% | 19.01 | 19.37 | 105908 | 20265 | 0.75% |
| 2025-12-22 | 19.26 | 19.33 | 0.00 | 0.00% | 19.21 | 19.35 | 89621 | 17301 | 0.63% |
| 2025-12-19 | 19.21 | 19.33 | 0.13 | 0.68% | 19.19 | 19.35 | 101454 | 19569 | 0.72% |
| 2025-12-18 | 19.04 | 19.20 | 0.09 | 0.47% | 19.01 | 19.33 | 108562 | 20873 | 0.77% |
| 2025-12-17 | 18.95 | 19.11 | 0.20 | 1.06% | 18.80 | 19.13 | 121513 | 23046 | 0.86% |
| 2025-12-16 | 19.08 | 18.91 | -0.19 | -0.99% | 18.90 | 19.16 | 123080 | 23346 | 0.87% |
| 2025-12-15 | 19.25 | 19.10 | -0.27 | -1.39% | 19.07 | 19.35 | 123959 | 23794 | 0.88% |
| 2025-12-12 | 19.37 | 19.37 | -0.01 | -0.05% | 19.26 | 19.45 | 125713 | 24364 | 0.89% |
| 2025-12-11 | 19.84 | 19.38 | -0.44 | -2.22% | 19.38 | 19.87 | 139762 | 27324 | 0.99% |
| 2025-12-10 | 19.76 | 19.82 | 0.02 | 0.10% | 19.57 | 19.84 | 113148 | 22290 | 0.80% |
| 2025-12-09 | 20.00 | 19.80 | -0.26 | -1.30% | 19.78 | 20.04 | 126038 | 25045 | 0.89% |
| 2025-12-08 | 20.14 | 20.06 | -0.04 | -0.20% | 19.98 | 20.23 | 127858 | 25654 | 0.90% |
| 2025-12-05 | 19.97 | 20.10 | 0.14 | 0.70% | 19.70 | 20.10 | 133785 | 26608 | 0.95% |
| 2025-12-04 | 20.06 | 19.96 | -0.05 | -0.25% | 19.73 | 20.06 | 115248 | 22938 | 0.81% |
| 2025-12-03 | 20.17 | 20.01 | -0.16 | -0.79% | 19.93 | 20.27 | 118531 | 23743 | 0.84% |
| 2025-12-02 | 20.50 | 20.17 | -0.39 | -1.90% | 20.12 | 20.51 | 147409 | 29834 | 1.04% |
| 2025-12-01 | 20.59 | 20.56 | 0.00 | 0.00% | 20.47 | 20.69 | 116685 | 24005 | 0.83% |
| 2025-11-28 | 20.52 | 20.56 | 0.10 | 0.49% | 20.24 | 20.61 | 129472 | 26464 | 0.92% |
| 2025-11-27 | 20.36 | 20.46 | 0.10 | 0.49% | 20.18 | 20.56 | 150244 | 30656 | 1.06% |
| 2025-11-26 | 20.50 | 20.36 | -0.10 | -0.49% | 20.35 | 20.85 | 200219 | 41268 | 1.42% |
| 2025-11-25 | 20.41 | 20.46 | 0.15 | 0.74% | 20.29 | 20.66 | 165875 | 33989 | 1.17% |
| 2025-11-24 | 20.21 | 20.31 | 0.12 | 0.59% | 20.14 | 20.49 | 146289 | 29734 | 1.03% |
| 2025-11-21 | 20.80 | 20.19 | -0.75 | -3.58% | 20.11 | 20.99 | 279736 | 57068 | 1.98% |
| 2025-11-20 | 21.36 | 20.94 | 0.10 | 0.48% | 20.92 | 21.77 | 311942 | 66700 | 2.21% |
| 2025-11-19 | 21.05 | 20.84 | -0.20 | -0.95% | 20.73 | 21.16 | 146175 | 30507 | 1.03% |
| 2025-11-18 | 21.18 | 21.04 | -0.20 | -0.94% | 20.95 | 21.33 | 170638 | 35948 | 1.21% |
| 2025-11-17 | 21.41 | 21.24 | -0.28 | -1.30% | 21.09 | 21.51 | 232393 | 49293 | 1.64% |
| 2025-11-14 | 21.57 | 21.52 | -0.17 | -0.78% | 21.51 | 22.01 | 270176 | 58834 | 1.91% |
| 2025-11-13 | 21.73 | 21.69 | 0.07 | 0.32% | 21.42 | 21.91 | 235616 | 50939 | 1.67% |
| 2025-11-12 | 21.85 | 21.62 | -0.15 | -0.69% | 21.41 | 22.09 | 283135 | 61494 | 2.00% |
| 2025-11-11 | 21.50 | 21.77 | 0.25 | 1.16% | 21.25 | 22.18 | 410096 | 88965 | 2.90% |
| 2025-11-10 | 21.05 | 21.52 | 0.42 | 1.99% | 21.05 | 21.60 | 311564 | 66745 | 2.20% |
| 2025-11-07 | 20.88 | 21.10 | 0.30 | 1.44% | 20.86 | 21.35 | 293492 | 62064 | 2.08% |
| 2025-11-06 | 21.10 | 20.80 | -0.31 | -1.47% | 20.78 | 21.15 | 232469 | 48553 | 1.64% |
| 2025-11-05 | 21.00 | 21.11 | -0.18 | -0.85% | 20.90 | 21.27 | 273894 | 57734 | 1.94% |
| 2025-11-04 | 20.63 | 21.29 | 0.58 | 2.80% | 20.54 | 21.85 | 553829 | 117515 | 3.92% |
| 2025-11-03 | 20.52 | 20.71 | 0.12 | 0.58% | 20.35 | 20.73 | 235766 | 48434 | 1.67% |
| 2025-10-31 | 20.58 | 20.59 | 0.61 | 3.05% | 20.44 | 20.97 | 405806 | 83843 | 2.87% |
| 2025-10-30 | 20.00 | 19.98 | -0.27 | -1.33% | 19.61 | 20.27 | 261184 | 52366 | 1.85% |
| 2025-10-29 | 19.97 | 20.25 | 0.22 | 1.10% | 19.95 | 20.30 | 197924 | 39908 | 1.40% |
| 2025-10-28 | 20.15 | 20.03 | -0.19 | -0.94% | 20.01 | 20.25 | 169587 | 34114 | 1.20% |
| 2025-10-27 | 20.25 | 20.22 | 0.03 | 0.15% | 20.18 | 20.41 | 172589 | 35016 | 1.22% |