| 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 | 18.76 | 18.76 | -0.19 | -1.00% | 18.51 | 19.07 | 177390 | 33261 | 3.51% |
| 2026-02-03 | 18.58 | 18.95 | 0.62 | 3.38% | 18.42 | 19.30 | 260874 | 49222 | 5.16% |
| 2026-02-02 | 18.30 | 18.33 | 0.04 | 0.22% | 18.15 | 18.88 | 233708 | 43284 | 4.63% |
| 2026-01-30 | 18.76 | 18.29 | -0.68 | -3.58% | 17.88 | 19.01 | 303279 | 55395 | 6.00% |
| 2026-01-29 | 19.21 | 18.97 | -0.34 | -1.76% | 18.75 | 19.63 | 260746 | 50102 | 5.16% |
| 2026-01-28 | 20.06 | 19.31 | -0.85 | -4.22% | 19.25 | 20.08 | 306483 | 59760 | 6.07% |
| 2026-01-27 | 19.71 | 20.16 | 0.35 | 1.77% | 19.21 | 20.33 | 396886 | 78470 | 7.86% |
| 2026-01-26 | 21.36 | 19.81 | -1.72 | -7.99% | 19.57 | 21.48 | 571108 | 115695 | 11.31% |
| 2026-01-23 | 20.30 | 21.53 | 1.31 | 6.48% | 20.03 | 21.98 | 631918 | 133727 | 12.51% |
| 2026-01-22 | 20.62 | 20.22 | -0.76 | -3.62% | 20.12 | 20.84 | 448857 | 91473 | 8.89% |
| 2026-01-21 | 20.21 | 20.98 | 1.57 | 8.09% | 19.92 | 21.18 | 710697 | 145990 | 14.07% |
| 2026-01-20 | 20.45 | 19.41 | -1.00 | -4.90% | 19.19 | 20.60 | 386680 | 76449 | 7.65% |
| 2026-01-19 | 19.21 | 20.41 | 1.43 | 7.53% | 19.21 | 21.67 | 744749 | 154393 | 14.74% |
| 2026-01-16 | 18.25 | 18.98 | 0.73 | 4.00% | 18.20 | 19.22 | 403267 | 76024 | 7.98% |
| 2026-01-15 | 18.53 | 18.25 | -0.57 | -3.03% | 18.00 | 18.72 | 298218 | 54398 | 5.90% |
| 2026-01-14 | 19.98 | 18.82 | -0.94 | -4.76% | 18.53 | 20.15 | 625885 | 120413 | 12.39% |
| 2026-01-13 | 21.21 | 19.76 | -1.66 | -7.75% | 19.47 | 21.21 | 644060 | 128504 | 12.75% |
| 2026-01-12 | 20.52 | 21.42 | 1.50 | 7.53% | 19.99 | 21.67 | 850374 | 178403 | 16.83% |
| 2026-01-09 | 19.89 | 19.92 | 0.38 | 1.94% | 19.25 | 20.57 | 673662 | 134201 | 13.34% |
| 2026-01-08 | 18.70 | 19.54 | 0.71 | 3.77% | 18.51 | 19.72 | 483839 | 92783 | 9.58% |
| 2026-01-07 | 19.56 | 18.83 | -0.68 | -3.49% | 18.68 | 19.66 | 364980 | 69028 | 7.23% |
| 2026-01-06 | 18.40 | 19.51 | 1.27 | 6.96% | 18.40 | 20.32 | 576500 | 112042 | 11.41% |
| 2026-01-05 | 17.96 | 18.24 | 0.40 | 2.24% | 17.50 | 18.35 | 312849 | 56418 | 6.19% |
| 2025-12-31 | 17.60 | 17.84 | -0.26 | -1.44% | 17.47 | 18.16 | 273551 | 48639 | 5.42% |
| 2025-12-30 | 18.16 | 18.10 | -0.18 | -0.98% | 17.89 | 18.58 | 267057 | 48475 | 5.29% |
| 2025-12-29 | 18.59 | 18.28 | -0.14 | -0.76% | 18.15 | 18.70 | 285788 | 52637 | 5.66% |
| 2025-12-26 | 18.28 | 18.42 | 0.03 | 0.16% | 18.18 | 18.87 | 340771 | 62903 | 6.75% |
| 2025-12-25 | 17.26 | 18.39 | 1.10 | 6.36% | 17.26 | 18.65 | 561597 | 102691 | 11.12% |
| 2025-12-24 | 16.65 | 17.29 | 0.44 | 2.61% | 16.60 | 17.43 | 201283 | 34488 | 3.98% |
| 2025-12-23 | 17.21 | 16.85 | -0.43 | -2.49% | 16.75 | 17.46 | 208257 | 35489 | 4.12% |
| 2025-12-22 | 17.18 | 17.28 | 0.17 | 0.99% | 17.07 | 17.46 | 205440 | 35499 | 4.07% |
| 2025-12-19 | 17.27 | 17.11 | -0.12 | -0.70% | 17.02 | 17.68 | 212976 | 36762 | 4.22% |
| 2025-12-18 | 16.81 | 17.23 | 0.27 | 1.59% | 16.73 | 17.54 | 249865 | 43148 | 4.95% |
| 2025-12-17 | 17.15 | 16.96 | -0.26 | -1.51% | 16.68 | 17.33 | 243118 | 41077 | 4.81% |
| 2025-12-16 | 17.42 | 17.22 | -0.34 | -1.94% | 16.98 | 17.54 | 329824 | 56802 | 6.53% |
| 2025-12-15 | 17.28 | 17.56 | 0.10 | 0.57% | 17.22 | 17.93 | 363685 | 64110 | 7.20% |
| 2025-12-12 | 17.39 | 17.46 | 0.06 | 0.34% | 17.32 | 17.75 | 324621 | 56845 | 6.43% |
| 2025-12-11 | 17.80 | 17.40 | -0.26 | -1.47% | 17.31 | 18.00 | 333462 | 58540 | 6.60% |
| 2025-12-10 | 16.91 | 17.66 | 0.60 | 3.52% | 16.85 | 17.73 | 409602 | 71260 | 8.11% |
| 2025-12-09 | 16.65 | 17.06 | 0.27 | 1.61% | 16.51 | 17.11 | 276576 | 46551 | 5.48% |
| 2025-12-08 | 16.63 | 16.79 | 0.10 | 0.60% | 16.45 | 17.28 | 404219 | 68260 | 8.00% |
| 2025-12-05 | 15.68 | 16.69 | 0.92 | 5.83% | 15.58 | 16.95 | 373669 | 61127 | 7.40% |
| 2025-12-04 | 15.51 | 15.77 | 0.25 | 1.61% | 15.44 | 15.81 | 110784 | 17316 | 2.19% |
| 2025-12-03 | 15.60 | 15.52 | -0.04 | -0.26% | 15.37 | 15.64 | 70418 | 10914 | 1.39% |
| 2025-12-02 | 15.51 | 15.56 | 0.01 | 0.06% | 15.35 | 15.65 | 97254 | 15084 | 1.93% |
| 2025-12-01 | 15.20 | 15.55 | 0.45 | 2.98% | 15.13 | 15.64 | 139763 | 21632 | 2.77% |
| 2025-11-28 | 14.98 | 15.10 | 0.12 | 0.80% | 14.93 | 15.13 | 44861 | 6753 | 0.89% |
| 2025-11-27 | 15.03 | 14.98 | -0.09 | -0.60% | 14.93 | 15.19 | 66318 | 9984 | 1.31% |
| 2025-11-26 | 15.43 | 15.07 | -0.21 | -1.37% | 15.02 | 15.43 | 115402 | 17610 | 2.28% |
| 2025-11-25 | 15.00 | 15.28 | 0.37 | 2.48% | 14.90 | 15.37 | 96987 | 14739 | 1.92% |
| 2025-11-24 | 14.71 | 14.91 | 0.31 | 2.12% | 14.62 | 15.00 | 68426 | 10159 | 1.35% |
| 2025-11-21 | 14.90 | 14.60 | -0.35 | -2.34% | 14.48 | 14.95 | 86728 | 12743 | 1.72% |
| 2025-11-20 | 15.09 | 14.95 | -0.11 | -0.73% | 14.93 | 15.15 | 52784 | 7932 | 1.04% |
| 2025-11-19 | 15.27 | 15.06 | -0.18 | -1.18% | 14.98 | 15.35 | 79013 | 11937 | 1.56% |
| 2025-11-18 | 15.36 | 15.24 | -0.16 | -1.04% | 15.19 | 15.38 | 65265 | 9966 | 1.29% |
| 2025-11-17 | 15.43 | 15.40 | -0.07 | -0.45% | 15.35 | 15.50 | 63964 | 9858 | 1.27% |
| 2025-11-14 | 15.50 | 15.47 | -0.11 | -0.71% | 15.46 | 15.75 | 77115 | 12035 | 1.53% |
| 2025-11-13 | 15.45 | 15.58 | 0.17 | 1.10% | 15.39 | 15.64 | 69768 | 10857 | 1.38% |
| 2025-11-12 | 15.60 | 15.41 | -0.20 | -1.28% | 15.29 | 15.60 | 76492 | 11793 | 1.51% |
| 2025-11-11 | 15.63 | 15.61 | -0.01 | -0.06% | 15.58 | 15.71 | 67215 | 10508 | 1.33% |
| 2025-11-10 | 15.53 | 15.62 | 0.09 | 0.58% | 15.45 | 15.64 | 73909 | 11499 | 1.46% |
| 2025-11-07 | 15.62 | 15.53 | -0.18 | -1.15% | 15.51 | 15.68 | 75787 | 11808 | 1.50% |
| 2025-11-06 | 15.61 | 15.71 | 0.10 | 0.64% | 15.56 | 15.73 | 88614 | 13887 | 1.75% |
| 2025-11-05 | 15.37 | 15.61 | 0.13 | 0.84% | 15.26 | 15.71 | 82430 | 12830 | 1.63% |
| 2025-11-04 | 15.67 | 15.48 | -0.20 | -1.28% | 15.43 | 15.67 | 82866 | 12860 | 1.64% |
| 2025-11-03 | 15.69 | 15.68 | 0.01 | 0.06% | 15.42 | 15.72 | 111590 | 17338 | 2.21% |
| 2025-10-31 | 15.61 | 15.67 | 0.09 | 0.58% | 15.56 | 15.76 | 93196 | 14623 | 1.84% |
| 2025-10-30 | 15.80 | 15.58 | -0.18 | -1.14% | 15.57 | 15.85 | 124219 | 19454 | 2.46% |
| 2025-10-29 | 15.91 | 15.76 | -0.18 | -1.13% | 15.67 | 15.98 | 181343 | 28582 | 3.59% |
| 2025-10-28 | 16.06 | 15.94 | -0.08 | -0.50% | 15.85 | 16.06 | 148214 | 23612 | 2.93% |
| 2025-10-27 | 16.25 | 16.02 | -0.62 | -3.73% | 15.88 | 16.50 | 330773 | 53169 | 6.55% |