| 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 | 17.84 | 18.15 | 0.43 | 2.43% | 17.79 | 18.18 | 61589 | 11138 | 1.36% |
| 2026-02-02 | 17.65 | 17.72 | 0.17 | 0.97% | 17.62 | 18.21 | 92753 | 16646 | 2.06% |
| 2026-01-30 | 17.92 | 17.55 | -0.48 | -2.66% | 17.55 | 18.00 | 94022 | 16643 | 2.08% |
| 2026-01-29 | 17.42 | 18.03 | 0.12 | 0.67% | 17.04 | 18.09 | 147942 | 26147 | 3.28% |
| 2026-01-28 | 18.20 | 17.91 | -0.33 | -1.81% | 17.91 | 18.27 | 92389 | 16677 | 2.05% |
| 2026-01-27 | 18.70 | 18.24 | -0.63 | -3.34% | 18.03 | 18.72 | 127037 | 23190 | 2.81% |
| 2026-01-26 | 18.90 | 18.87 | 0.12 | 0.64% | 18.70 | 19.24 | 160270 | 30307 | 3.55% |
| 2026-01-23 | 18.59 | 18.75 | 0.30 | 1.63% | 18.56 | 18.86 | 110476 | 20646 | 2.45% |
| 2026-01-22 | 18.55 | 18.45 | -0.03 | -0.16% | 18.36 | 18.56 | 64793 | 11947 | 1.44% |
| 2026-01-21 | 18.53 | 18.48 | -0.09 | -0.48% | 18.46 | 18.84 | 91377 | 16989 | 2.02% |
| 2026-01-20 | 18.55 | 18.57 | 0.09 | 0.49% | 18.41 | 18.73 | 69680 | 12915 | 1.54% |
| 2026-01-19 | 18.74 | 18.48 | -0.31 | -1.65% | 18.45 | 18.76 | 97164 | 18085 | 2.15% |
| 2026-01-16 | 19.07 | 18.79 | -0.27 | -1.42% | 18.78 | 19.26 | 130933 | 24780 | 2.90% |
| 2026-01-15 | 19.31 | 19.06 | -0.62 | -3.15% | 18.92 | 19.50 | 200851 | 38477 | 4.45% |
| 2026-01-14 | 19.35 | 19.68 | 0.09 | 0.46% | 19.15 | 20.32 | 342678 | 67604 | 7.59% |
| 2026-01-13 | 19.40 | 19.59 | 0.37 | 1.93% | 19.00 | 20.09 | 360201 | 70876 | 7.98% |
| 2026-01-12 | 18.89 | 19.22 | 0.57 | 3.06% | 18.89 | 19.50 | 266440 | 51226 | 5.90% |
| 2026-01-09 | 17.87 | 18.65 | 0.81 | 4.54% | 17.87 | 18.82 | 230937 | 42813 | 5.12% |
| 2026-01-08 | 17.44 | 17.84 | 0.37 | 2.12% | 17.42 | 18.02 | 107151 | 19077 | 2.37% |
| 2026-01-07 | 17.69 | 17.47 | -0.25 | -1.41% | 17.45 | 17.72 | 66032 | 11588 | 1.46% |
| 2026-01-06 | 17.69 | 17.72 | 0.00 | 0.00% | 17.57 | 17.82 | 95220 | 16840 | 2.11% |
| 2026-01-05 | 17.18 | 17.72 | 0.61 | 3.57% | 17.13 | 17.73 | 114658 | 20088 | 2.54% |
| 2025-12-31 | 17.14 | 17.11 | -0.02 | -0.12% | 17.07 | 17.24 | 43173 | 7404 | 0.96% |
| 2025-12-30 | 17.27 | 17.13 | -0.18 | -1.04% | 17.12 | 17.30 | 45357 | 7790 | 1.01% |
| 2025-12-29 | 17.33 | 17.31 | -0.13 | -0.75% | 17.26 | 17.49 | 45856 | 7951 | 1.02% |
| 2025-12-26 | 17.17 | 17.44 | 0.23 | 1.34% | 17.16 | 17.66 | 83977 | 14677 | 1.86% |
| 2025-12-25 | 17.10 | 17.21 | 0.07 | 0.41% | 17.09 | 17.26 | 41471 | 7133 | 0.92% |
| 2025-12-24 | 17.02 | 17.14 | 0.12 | 0.71% | 16.96 | 17.16 | 45908 | 7835 | 1.02% |
| 2025-12-23 | 17.35 | 17.02 | -0.39 | -2.24% | 16.96 | 17.36 | 76240 | 13054 | 1.69% |
| 2025-12-22 | 17.30 | 17.41 | 0.04 | 0.23% | 17.19 | 17.42 | 69658 | 12051 | 1.54% |
| 2025-12-19 | 17.60 | 17.37 | -0.41 | -2.31% | 17.20 | 17.60 | 136852 | 23778 | 3.03% |
| 2025-12-18 | 16.64 | 17.78 | 1.08 | 6.47% | 16.58 | 17.84 | 211721 | 36842 | 4.69% |
| 2025-12-17 | 16.54 | 16.70 | 0.15 | 0.91% | 16.46 | 16.90 | 69500 | 11575 | 1.54% |
| 2025-12-16 | 16.45 | 16.55 | 0.10 | 0.61% | 16.38 | 16.58 | 45571 | 7524 | 1.01% |
| 2025-12-15 | 16.46 | 16.45 | -0.07 | -0.42% | 16.40 | 16.58 | 35048 | 5772 | 0.78% |
| 2025-12-12 | 16.62 | 16.52 | -0.06 | -0.36% | 16.36 | 16.64 | 66052 | 10870 | 1.46% |
| 2025-12-11 | 16.87 | 16.58 | -0.29 | -1.72% | 16.57 | 16.94 | 52285 | 8739 | 1.16% |
| 2025-12-10 | 17.12 | 16.87 | -0.22 | -1.29% | 16.78 | 17.12 | 72871 | 12303 | 1.61% |
| 2025-12-09 | 17.35 | 17.09 | -0.23 | -1.33% | 17.07 | 17.39 | 46937 | 8082 | 1.04% |
| 2025-12-08 | 17.34 | 17.32 | -0.02 | -0.12% | 17.30 | 17.46 | 44041 | 7648 | 0.98% |
| 2025-12-05 | 17.33 | 17.34 | 0.01 | 0.06% | 16.99 | 17.36 | 54520 | 9355 | 1.21% |
| 2025-12-04 | 17.62 | 17.33 | -0.28 | -1.59% | 17.18 | 17.63 | 59615 | 10323 | 1.32% |
| 2025-12-03 | 17.78 | 17.61 | -0.14 | -0.79% | 17.48 | 17.81 | 58314 | 10264 | 1.29% |
| 2025-12-02 | 17.88 | 17.75 | -0.13 | -0.73% | 17.73 | 17.88 | 30364 | 5395 | 0.67% |
| 2025-12-01 | 17.78 | 17.88 | 0.10 | 0.56% | 17.75 | 17.94 | 39874 | 7123 | 0.88% |
| 2025-11-28 | 17.88 | 17.78 | -0.07 | -0.39% | 17.68 | 17.88 | 26891 | 4778 | 0.60% |
| 2025-11-27 | 17.95 | 17.85 | -0.10 | -0.56% | 17.80 | 17.95 | 34250 | 6116 | 0.76% |
| 2025-11-26 | 17.78 | 17.95 | 0.17 | 0.96% | 17.74 | 18.09 | 81146 | 14543 | 1.80% |
| 2025-11-25 | 17.88 | 17.78 | -0.06 | -0.34% | 17.73 | 17.95 | 58492 | 10430 | 1.30% |
| 2025-11-24 | 17.78 | 17.84 | 0.10 | 0.56% | 17.65 | 17.88 | 32866 | 5839 | 0.73% |
| 2025-11-21 | 18.10 | 17.74 | -0.37 | -2.04% | 17.67 | 18.13 | 68584 | 12263 | 1.52% |
| 2025-11-20 | 18.21 | 18.11 | -0.06 | -0.33% | 18.08 | 18.28 | 42155 | 7652 | 0.93% |
| 2025-11-19 | 18.33 | 18.17 | -0.21 | -1.14% | 18.15 | 18.42 | 59304 | 10817 | 1.31% |
| 2025-11-18 | 18.58 | 18.38 | -0.18 | -0.97% | 18.36 | 18.58 | 52063 | 9606 | 1.15% |
| 2025-11-17 | 18.74 | 18.56 | -0.28 | -1.49% | 18.51 | 18.82 | 59495 | 11064 | 1.32% |
| 2025-11-14 | 18.65 | 18.84 | 0.15 | 0.80% | 18.63 | 19.05 | 95223 | 18022 | 2.11% |
| 2025-11-13 | 18.71 | 18.69 | 0.01 | 0.05% | 18.53 | 18.72 | 48090 | 8959 | 1.07% |
| 2025-11-12 | 18.57 | 18.68 | 0.08 | 0.43% | 18.57 | 18.78 | 53471 | 9998 | 1.18% |
| 2025-11-11 | 18.64 | 18.60 | -0.03 | -0.16% | 18.50 | 18.68 | 53473 | 9939 | 1.18% |
| 2025-11-10 | 18.37 | 18.63 | 0.27 | 1.47% | 18.30 | 18.64 | 72331 | 13397 | 1.60% |
| 2025-11-07 | 18.48 | 18.36 | -0.19 | -1.02% | 18.32 | 18.54 | 64882 | 11928 | 1.44% |
| 2025-11-06 | 18.57 | 18.55 | -0.08 | -0.43% | 18.36 | 18.69 | 81434 | 15077 | 1.80% |
| 2025-11-05 | 18.60 | 18.63 | 0.02 | 0.11% | 18.53 | 18.73 | 38658 | 7202 | 0.86% |
| 2025-11-04 | 18.93 | 18.61 | -0.31 | -1.64% | 18.55 | 18.96 | 72025 | 13469 | 1.60% |
| 2025-11-03 | 19.02 | 18.92 | -0.03 | -0.16% | 18.83 | 19.05 | 49811 | 9422 | 1.10% |
| 2025-10-31 | 18.80 | 18.95 | 0.12 | 0.64% | 18.71 | 19.02 | 63137 | 11942 | 1.40% |
| 2025-10-30 | 18.94 | 18.83 | -0.11 | -0.58% | 18.71 | 18.94 | 56587 | 10640 | 1.25% |
| 2025-10-29 | 19.00 | 18.94 | -0.17 | -0.89% | 18.88 | 19.04 | 54138 | 10241 | 1.20% |
| 2025-10-28 | 19.15 | 19.11 | -0.04 | -0.21% | 18.95 | 19.19 | 63935 | 12182 | 1.42% |
| 2025-10-27 | 19.18 | 19.15 | 0.02 | 0.10% | 19.13 | 19.22 | 39399 | 7549 | 0.87% |