| 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 | 18.20 | 18.21 | 0.43 | 2.42% | 18.02 | 18.66 | 149090 | 27192 | 6.39% |
| 2026-02-02 | 19.55 | 17.78 | -1.87 | -9.52% | 17.71 | 19.56 | 221640 | 40464 | 9.51% |
| 2026-01-30 | 18.67 | 19.65 | 0.85 | 4.52% | 18.38 | 19.91 | 257157 | 50004 | 11.03% |
| 2026-01-29 | 18.29 | 18.80 | 0.48 | 2.62% | 17.98 | 19.47 | 143175 | 26837 | 6.14% |
| 2026-01-28 | 18.56 | 18.32 | -0.23 | -1.24% | 18.20 | 18.64 | 49726 | 9128 | 2.13% |
| 2026-01-27 | 18.23 | 18.55 | 0.25 | 1.37% | 17.86 | 18.61 | 72168 | 13187 | 3.09% |
| 2026-01-26 | 18.71 | 18.30 | -0.34 | -1.82% | 18.10 | 18.86 | 78255 | 14346 | 3.36% |
| 2026-01-23 | 17.99 | 18.64 | 0.69 | 3.84% | 17.93 | 18.88 | 123932 | 22724 | 5.31% |
| 2026-01-22 | 18.20 | 17.95 | -0.04 | -0.22% | 17.85 | 18.20 | 72606 | 13050 | 3.11% |
| 2026-01-21 | 18.01 | 17.99 | -0.10 | -0.55% | 17.86 | 18.24 | 74936 | 13520 | 3.21% |
| 2026-01-20 | 18.02 | 18.09 | -0.02 | -0.11% | 17.89 | 18.37 | 82532 | 14947 | 3.54% |
| 2026-01-19 | 18.09 | 18.11 | 0.16 | 0.89% | 17.95 | 18.34 | 90386 | 16409 | 3.88% |
| 2026-01-16 | 18.25 | 17.95 | -0.10 | -0.55% | 17.78 | 18.28 | 76999 | 13817 | 3.30% |
| 2026-01-15 | 17.55 | 18.05 | 0.40 | 2.27% | 17.53 | 18.12 | 111806 | 20076 | 4.79% |
| 2026-01-14 | 17.90 | 17.65 | -0.03 | -0.17% | 17.40 | 18.07 | 147004 | 26120 | 6.30% |
| 2026-01-13 | 17.32 | 17.68 | 0.29 | 1.67% | 17.13 | 18.27 | 179088 | 31703 | 7.68% |
| 2026-01-12 | 17.93 | 17.39 | -0.12 | -0.69% | 17.28 | 17.97 | 152998 | 26621 | 6.56% |
| 2026-01-09 | 18.60 | 17.51 | -1.08 | -5.81% | 17.22 | 18.63 | 258318 | 45259 | 11.08% |
| 2026-01-08 | 17.57 | 18.59 | 1.02 | 5.81% | 17.46 | 18.60 | 178171 | 32541 | 7.64% |
| 2026-01-07 | 17.19 | 17.57 | 0.38 | 2.21% | 16.99 | 17.64 | 104947 | 18181 | 4.50% |
| 2026-01-06 | 16.87 | 17.19 | 0.35 | 2.08% | 16.62 | 17.42 | 98950 | 16894 | 4.24% |
| 2026-01-05 | 16.40 | 16.84 | 0.61 | 3.76% | 16.12 | 16.84 | 71786 | 11881 | 3.08% |
| 2025-12-31 | 16.00 | 16.23 | 0.18 | 1.12% | 15.97 | 16.37 | 36988 | 6003 | 1.59% |
| 2025-12-30 | 16.02 | 16.05 | 0.03 | 0.19% | 15.95 | 16.21 | 28730 | 4628 | 1.23% |
| 2025-12-29 | 16.12 | 16.02 | -0.11 | -0.68% | 15.86 | 16.17 | 45493 | 7278 | 1.95% |
| 2025-12-26 | 16.28 | 16.13 | -0.12 | -0.74% | 16.04 | 16.32 | 38234 | 6194 | 1.64% |
| 2025-12-25 | 16.15 | 16.25 | 0.13 | 0.81% | 16.01 | 16.31 | 37047 | 5991 | 1.59% |
| 2025-12-24 | 15.84 | 16.12 | 0.37 | 2.35% | 15.75 | 16.12 | 40010 | 6402 | 1.72% |
| 2025-12-23 | 15.67 | 15.75 | 0.05 | 0.32% | 15.65 | 15.88 | 32721 | 5159 | 1.40% |
| 2025-12-22 | 15.64 | 15.70 | 0.08 | 0.51% | 15.58 | 16.05 | 36696 | 5807 | 1.57% |
| 2025-12-19 | 15.64 | 15.62 | -0.02 | -0.13% | 15.61 | 15.76 | 29997 | 4703 | 1.29% |
| 2025-12-18 | 15.65 | 15.64 | -0.04 | -0.26% | 15.45 | 15.78 | 31310 | 4911 | 1.34% |
| 2025-12-17 | 15.41 | 15.68 | 0.20 | 1.29% | 15.28 | 15.73 | 43463 | 6723 | 1.86% |
| 2025-12-16 | 15.67 | 15.48 | -0.29 | -1.84% | 15.39 | 15.88 | 53689 | 8341 | 2.30% |
| 2025-12-15 | 15.39 | 15.77 | 0.36 | 2.34% | 15.30 | 16.25 | 98341 | 15549 | 4.22% |
| 2025-12-12 | 15.35 | 15.41 | 0.06 | 0.39% | 15.23 | 15.53 | 34801 | 5369 | 1.49% |
| 2025-12-11 | 15.69 | 15.35 | -0.34 | -2.17% | 15.35 | 15.69 | 31043 | 4803 | 1.33% |
| 2025-12-10 | 15.63 | 15.69 | 0.06 | 0.38% | 15.40 | 15.76 | 35457 | 5526 | 1.52% |
| 2025-12-09 | 15.92 | 15.63 | -0.29 | -1.82% | 15.61 | 15.95 | 25760 | 4061 | 1.10% |
| 2025-12-08 | 15.76 | 15.92 | 0.16 | 1.02% | 15.74 | 15.98 | 36333 | 5772 | 1.56% |
| 2025-12-05 | 15.64 | 15.76 | 0.01 | 0.06% | 15.55 | 15.85 | 29718 | 4674 | 1.27% |
| 2025-12-04 | 15.75 | 15.75 | -0.07 | -0.44% | 15.51 | 16.00 | 32960 | 5178 | 1.41% |
| 2025-12-03 | 16.00 | 15.82 | -0.19 | -1.19% | 15.71 | 16.10 | 35478 | 5620 | 1.52% |
| 2025-12-02 | 16.23 | 16.01 | -0.22 | -1.36% | 15.96 | 16.23 | 32860 | 5274 | 1.41% |
| 2025-12-01 | 16.23 | 16.23 | 0.05 | 0.31% | 16.12 | 16.35 | 38056 | 6178 | 1.63% |
| 2025-11-28 | 16.08 | 16.18 | 0.17 | 1.06% | 15.87 | 16.18 | 25885 | 4155 | 1.11% |
| 2025-11-27 | 15.95 | 16.01 | 0.05 | 0.31% | 15.92 | 16.19 | 26826 | 4311 | 1.15% |
| 2025-11-26 | 15.99 | 15.96 | -0.10 | -0.62% | 15.91 | 16.16 | 27113 | 4349 | 1.16% |
| 2025-11-25 | 16.05 | 16.06 | 0.32 | 2.03% | 15.87 | 16.27 | 38095 | 6130 | 1.63% |
| 2025-11-24 | 15.58 | 15.74 | 0.31 | 2.01% | 15.42 | 15.84 | 50602 | 7915 | 2.17% |
| 2025-11-21 | 15.87 | 15.43 | -0.69 | -4.28% | 15.42 | 16.14 | 43083 | 6749 | 1.85% |
| 2025-11-20 | 16.35 | 16.12 | -0.06 | -0.37% | 16.08 | 16.39 | 31667 | 5135 | 1.36% |
| 2025-11-19 | 16.52 | 16.18 | -0.35 | -2.12% | 16.12 | 16.58 | 46363 | 7561 | 1.99% |
| 2025-11-18 | 16.72 | 16.53 | -0.31 | -1.84% | 16.44 | 16.73 | 49067 | 8127 | 2.10% |
| 2025-11-17 | 16.68 | 16.84 | 0.26 | 1.57% | 16.55 | 16.88 | 52701 | 8833 | 2.26% |
| 2025-11-14 | 16.55 | 16.58 | -0.06 | -0.36% | 16.44 | 16.82 | 38342 | 6395 | 1.64% |
| 2025-11-13 | 16.59 | 16.64 | 0.14 | 0.85% | 16.47 | 16.70 | 32931 | 5477 | 1.41% |
| 2025-11-12 | 16.51 | 16.50 | -0.08 | -0.48% | 16.40 | 16.63 | 36224 | 5980 | 1.55% |
| 2025-11-11 | 16.60 | 16.58 | -0.03 | -0.18% | 16.46 | 16.78 | 49371 | 8201 | 2.12% |
| 2025-11-10 | 16.76 | 16.61 | -0.10 | -0.60% | 16.58 | 17.04 | 52038 | 8712 | 2.23% |
| 2025-11-07 | 16.71 | 16.71 | -0.08 | -0.48% | 16.55 | 16.90 | 44836 | 7476 | 1.92% |
| 2025-11-06 | 16.73 | 16.79 | 0.02 | 0.12% | 16.52 | 16.88 | 52038 | 8696 | 2.23% |
| 2025-11-05 | 16.63 | 16.77 | -0.07 | -0.42% | 16.51 | 16.87 | 63926 | 10676 | 2.74% |
| 2025-11-04 | 16.90 | 16.84 | -0.07 | -0.41% | 16.66 | 17.18 | 75341 | 12766 | 3.23% |
| 2025-11-03 | 17.20 | 16.91 | -0.32 | -1.86% | 16.55 | 17.22 | 110451 | 18632 | 4.74% |
| 2025-10-31 | 17.12 | 17.23 | 0.04 | 0.23% | 17.12 | 17.36 | 73933 | 12751 | 3.17% |
| 2025-10-30 | 17.21 | 17.19 | -0.12 | -0.69% | 17.07 | 17.63 | 90494 | 15683 | 3.88% |
| 2025-10-29 | 17.50 | 17.31 | -0.26 | -1.48% | 17.21 | 17.60 | 101943 | 17665 | 4.37% |
| 2025-10-28 | 17.19 | 17.57 | 0.20 | 1.15% | 16.76 | 18.00 | 162186 | 28433 | 6.96% |
| 2025-10-27 | 16.68 | 17.37 | -0.11 | -0.63% | 16.51 | 17.48 | 205832 | 35174 | 8.83% |