| 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 | 17.65 | 17.69 | -0.06 | -0.34% | 17.49 | 17.91 | 101437 | 17931 | 2.03% |
| 2026-02-03 | 17.26 | 17.75 | 0.60 | 3.50% | 17.20 | 17.78 | 159011 | 27960 | 3.18% |
| 2026-02-02 | 17.18 | 17.15 | -0.03 | -0.17% | 17.13 | 17.71 | 151499 | 26378 | 3.03% |
| 2026-01-30 | 17.15 | 17.18 | -0.07 | -0.41% | 16.72 | 17.29 | 133329 | 22698 | 2.67% |
| 2026-01-29 | 17.59 | 17.25 | -0.35 | -1.99% | 17.19 | 17.70 | 131741 | 22948 | 2.63% |
| 2026-01-28 | 17.80 | 17.60 | -0.25 | -1.40% | 17.57 | 17.83 | 124155 | 21941 | 2.48% |
| 2026-01-27 | 18.17 | 17.85 | -0.32 | -1.76% | 17.26 | 18.18 | 197424 | 34867 | 3.95% |
| 2026-01-26 | 18.68 | 18.17 | -0.56 | -2.99% | 18.03 | 18.72 | 216709 | 39656 | 4.33% |
| 2026-01-23 | 18.55 | 18.73 | 0.25 | 1.35% | 18.40 | 19.00 | 213580 | 40011 | 4.27% |
| 2026-01-22 | 18.59 | 18.48 | -0.08 | -0.43% | 18.30 | 18.73 | 190282 | 35091 | 3.80% |
| 2026-01-21 | 18.70 | 18.56 | -0.41 | -2.16% | 18.46 | 18.89 | 229149 | 42671 | 4.58% |
| 2026-01-20 | 19.11 | 18.97 | -0.13 | -0.68% | 18.73 | 19.30 | 291823 | 55371 | 5.83% |
| 2026-01-19 | 18.38 | 19.10 | 0.91 | 5.00% | 18.19 | 19.41 | 436585 | 82614 | 8.73% |
| 2026-01-16 | 18.65 | 18.19 | 0.46 | 2.59% | 18.17 | 19.30 | 439036 | 81503 | 8.78% |
| 2026-01-15 | 17.62 | 17.73 | -0.02 | -0.11% | 17.49 | 17.88 | 177952 | 31419 | 3.56% |
| 2026-01-14 | 17.83 | 17.75 | -0.09 | -0.50% | 17.51 | 18.27 | 267794 | 48052 | 5.35% |
| 2026-01-13 | 18.31 | 17.84 | -0.60 | -3.25% | 17.65 | 18.31 | 294606 | 52924 | 5.89% |
| 2026-01-12 | 17.85 | 18.44 | 0.64 | 3.60% | 17.65 | 18.55 | 321002 | 58109 | 6.42% |
| 2026-01-09 | 18.07 | 17.80 | -0.16 | -0.89% | 17.71 | 18.45 | 297121 | 53591 | 5.94% |
| 2026-01-08 | 17.57 | 17.96 | 0.33 | 1.87% | 17.50 | 18.00 | 212808 | 37822 | 4.25% |
| 2026-01-07 | 17.58 | 17.63 | 0.01 | 0.06% | 17.40 | 17.80 | 190438 | 33543 | 3.81% |
| 2026-01-06 | 17.56 | 17.62 | 0.08 | 0.46% | 17.45 | 17.75 | 216951 | 38094 | 4.34% |
| 2026-01-05 | 17.46 | 17.54 | 0.15 | 0.86% | 17.40 | 17.80 | 213463 | 37476 | 4.27% |
| 2025-12-31 | 17.76 | 17.39 | -0.32 | -1.81% | 17.22 | 17.77 | 212759 | 37033 | 4.25% |
| 2025-12-30 | 17.53 | 17.71 | 0.02 | 0.11% | 17.20 | 17.87 | 249721 | 44015 | 4.99% |
| 2025-12-29 | 18.05 | 17.69 | 0.07 | 0.40% | 17.57 | 18.30 | 285479 | 51281 | 5.71% |
| 2025-12-26 | 17.66 | 17.62 | -0.13 | -0.73% | 17.40 | 17.84 | 219049 | 38514 | 4.38% |
| 2025-12-25 | 17.32 | 17.75 | 0.40 | 2.31% | 17.21 | 17.81 | 246275 | 43317 | 4.92% |
| 2025-12-24 | 17.43 | 17.35 | -0.21 | -1.20% | 17.17 | 17.47 | 228737 | 39600 | 4.57% |
| 2025-12-23 | 16.70 | 17.56 | 0.82 | 4.90% | 16.63 | 17.57 | 375357 | 64761 | 7.50% |
| 2025-12-22 | 16.84 | 16.74 | -0.10 | -0.59% | 16.67 | 16.97 | 147785 | 24796 | 2.95% |
| 2025-12-19 | 16.60 | 16.84 | 0.34 | 2.06% | 16.46 | 16.86 | 172046 | 28663 | 3.44% |
| 2025-12-18 | 16.60 | 16.80 | 0.07 | 0.42% | 16.51 | 17.03 | 168622 | 28351 | 3.37% |
| 2025-12-17 | 16.49 | 16.73 | 0.26 | 1.58% | 16.17 | 16.73 | 150771 | 24743 | 3.01% |
| 2025-12-16 | 16.82 | 16.47 | -0.43 | -2.54% | 16.43 | 16.82 | 136925 | 22684 | 2.74% |
| 2025-12-15 | 16.70 | 16.90 | 0.13 | 0.78% | 16.61 | 17.00 | 189172 | 31941 | 3.78% |
| 2025-12-12 | 16.30 | 16.77 | 0.57 | 3.52% | 16.24 | 16.87 | 250674 | 41569 | 5.01% |
| 2025-12-11 | 16.33 | 16.20 | -0.11 | -0.67% | 16.18 | 16.47 | 103074 | 16815 | 2.06% |
| 2025-12-10 | 16.30 | 16.31 | 0.02 | 0.12% | 16.14 | 16.34 | 79931 | 12968 | 1.60% |
| 2025-12-09 | 16.51 | 16.29 | -0.27 | -1.63% | 16.25 | 16.59 | 120543 | 19756 | 2.41% |
| 2025-12-08 | 16.52 | 16.56 | 0.00 | 0.00% | 16.48 | 16.65 | 116099 | 19237 | 2.32% |
| 2025-12-05 | 16.15 | 16.56 | 0.41 | 2.54% | 16.15 | 16.58 | 125091 | 20540 | 2.50% |
| 2025-12-04 | 16.28 | 16.15 | -0.21 | -1.28% | 16.12 | 16.33 | 105800 | 17137 | 2.11% |
| 2025-12-03 | 16.52 | 16.36 | -0.11 | -0.67% | 16.31 | 16.52 | 90303 | 14819 | 1.81% |
| 2025-12-02 | 16.67 | 16.47 | -0.23 | -1.38% | 16.36 | 16.67 | 105087 | 17284 | 2.10% |
| 2025-12-01 | 16.50 | 16.70 | 0.17 | 1.03% | 16.42 | 16.73 | 136314 | 22658 | 2.72% |
| 2025-11-28 | 16.31 | 16.53 | 0.24 | 1.47% | 16.16 | 16.55 | 121695 | 19931 | 2.43% |
| 2025-11-27 | 16.37 | 16.29 | -0.11 | -0.67% | 16.26 | 16.54 | 125020 | 20511 | 2.50% |
| 2025-11-26 | 16.46 | 16.40 | -0.03 | -0.18% | 16.38 | 16.68 | 144843 | 23930 | 2.90% |
| 2025-11-25 | 16.40 | 16.43 | 0.13 | 0.80% | 16.31 | 16.62 | 152885 | 25213 | 3.06% |
| 2025-11-24 | 16.30 | 16.30 | 0.18 | 1.12% | 16.13 | 16.43 | 148696 | 24270 | 2.97% |
| 2025-11-21 | 16.60 | 16.12 | -0.63 | -3.76% | 16.11 | 16.68 | 174774 | 28607 | 3.49% |
| 2025-11-20 | 17.10 | 16.75 | -0.35 | -2.05% | 16.72 | 17.19 | 161048 | 27211 | 3.22% |
| 2025-11-19 | 17.07 | 17.10 | -0.02 | -0.12% | 16.95 | 17.21 | 183274 | 31314 | 3.66% |
| 2025-11-18 | 17.38 | 17.12 | -0.35 | -2.00% | 16.99 | 17.47 | 219599 | 37644 | 4.39% |
| 2025-11-17 | 17.98 | 17.47 | -0.28 | -1.58% | 17.40 | 18.02 | 258939 | 45503 | 5.18% |
| 2025-11-14 | 18.52 | 17.75 | -1.18 | -6.23% | 17.75 | 18.65 | 499981 | 90348 | 9.99% |
| 2025-11-13 | 18.72 | 18.93 | 0.12 | 0.64% | 18.00 | 19.10 | 709917 | 132294 | 14.19% |
| 2025-11-12 | 20.01 | 18.81 | -0.70 | -3.59% | 18.43 | 21.28 | 1222740 | 241438 | 24.44% |
| 2025-11-11 | 18.33 | 19.51 | 3.25 | 19.99% | 18.33 | 19.51 | 1010078 | 195631 | 20.19% |
| 2025-11-10 | 16.35 | 16.26 | -0.02 | -0.12% | 16.16 | 16.36 | 117083 | 19056 | 2.34% |
| 2025-11-07 | 16.03 | 16.28 | 0.17 | 1.06% | 15.95 | 16.39 | 158091 | 25670 | 3.16% |
| 2025-11-06 | 16.18 | 16.11 | 0.01 | 0.06% | 16.06 | 16.27 | 164647 | 26583 | 3.29% |
| 2025-11-05 | 15.63 | 16.10 | 0.34 | 2.16% | 15.52 | 16.23 | 213484 | 34148 | 4.27% |
| 2025-11-04 | 15.60 | 15.76 | 0.14 | 0.90% | 15.55 | 15.93 | 125891 | 19885 | 2.52% |
| 2025-11-03 | 15.56 | 15.62 | 0.08 | 0.51% | 15.45 | 15.65 | 61679 | 9609 | 1.23% |
| 2025-10-31 | 15.50 | 15.54 | 0.08 | 0.52% | 15.46 | 15.62 | 57212 | 8898 | 1.14% |
| 2025-10-30 | 15.70 | 15.46 | -0.30 | -1.90% | 15.45 | 15.71 | 87500 | 13612 | 1.75% |
| 2025-10-29 | 15.51 | 15.76 | 0.25 | 1.61% | 15.42 | 15.83 | 122907 | 19231 | 2.46% |
| 2025-10-28 | 15.54 | 15.51 | -0.09 | -0.58% | 15.48 | 15.65 | 76177 | 11838 | 1.52% |
| 2025-10-27 | 15.49 | 15.60 | -0.01 | -0.06% | 15.36 | 15.63 | 101647 | 15789 | 2.03% |