| 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 | 18.66 | 19.07 | 0.35 | 1.87% | 18.66 | 19.50 | 160738 | 30655 | 6.55% |
| 2026-02-03 | 17.99 | 18.72 | 0.94 | 5.29% | 17.90 | 18.74 | 124348 | 22876 | 5.07% |
| 2026-02-02 | 18.23 | 17.78 | -0.63 | -3.42% | 17.75 | 18.68 | 97677 | 17709 | 3.98% |
| 2026-01-30 | 18.40 | 18.41 | 0.01 | 0.05% | 17.94 | 18.71 | 126886 | 23238 | 5.17% |
| 2026-01-29 | 18.89 | 18.40 | -0.78 | -4.07% | 18.39 | 19.30 | 159606 | 29957 | 6.51% |
| 2026-01-28 | 19.16 | 19.18 | 0.04 | 0.21% | 19.10 | 20.10 | 159570 | 31114 | 6.51% |
| 2026-01-27 | 18.74 | 19.14 | 0.27 | 1.43% | 18.18 | 19.23 | 141162 | 26518 | 5.75% |
| 2026-01-26 | 19.82 | 18.87 | -1.07 | -5.37% | 18.66 | 19.86 | 212796 | 40828 | 8.68% |
| 2026-01-23 | 19.86 | 19.94 | 0.02 | 0.10% | 19.45 | 20.08 | 241320 | 47704 | 9.84% |
| 2026-01-22 | 19.05 | 19.92 | 0.77 | 4.02% | 18.98 | 20.07 | 275716 | 54527 | 11.24% |
| 2026-01-21 | 19.13 | 19.15 | -0.23 | -1.19% | 18.96 | 19.45 | 116401 | 22371 | 4.75% |
| 2026-01-20 | 19.78 | 19.38 | -0.61 | -3.05% | 19.04 | 19.93 | 197270 | 38160 | 8.04% |
| 2026-01-19 | 18.92 | 19.99 | 0.89 | 4.66% | 18.80 | 20.15 | 242300 | 47713 | 9.88% |
| 2026-01-16 | 20.05 | 19.10 | -0.86 | -4.31% | 19.06 | 20.20 | 208179 | 40299 | 8.49% |
| 2026-01-15 | 18.95 | 19.96 | 0.90 | 4.72% | 18.54 | 20.88 | 337176 | 66134 | 13.75% |
| 2026-01-14 | 19.42 | 19.06 | -0.37 | -1.90% | 18.70 | 19.82 | 289524 | 55953 | 11.80% |
| 2026-01-13 | 20.77 | 19.43 | -1.68 | -7.96% | 19.25 | 20.77 | 360583 | 70952 | 14.70% |
| 2026-01-12 | 20.32 | 21.11 | 1.16 | 5.81% | 19.75 | 21.60 | 491940 | 101213 | 20.06% |
| 2026-01-09 | 19.60 | 19.95 | 0.67 | 3.48% | 19.60 | 21.07 | 514405 | 103566 | 20.97% |
| 2026-01-08 | 18.63 | 19.28 | 0.53 | 2.83% | 18.51 | 19.37 | 279562 | 53248 | 11.40% |
| 2026-01-07 | 18.76 | 18.75 | -0.19 | -1.00% | 18.34 | 18.83 | 186126 | 34632 | 7.59% |
| 2026-01-06 | 18.16 | 18.94 | 0.77 | 4.24% | 17.90 | 18.96 | 249017 | 46113 | 10.15% |
| 2026-01-05 | 18.66 | 18.17 | -0.14 | -0.76% | 18.02 | 18.76 | 151527 | 27592 | 6.18% |
| 2025-12-31 | 18.23 | 18.31 | 0.06 | 0.33% | 18.01 | 18.53 | 137128 | 25091 | 5.59% |
| 2025-12-30 | 18.34 | 18.25 | -0.20 | -1.08% | 18.15 | 18.84 | 187512 | 34526 | 7.64% |
| 2025-12-29 | 18.38 | 18.45 | 0.09 | 0.49% | 18.07 | 18.49 | 177160 | 32444 | 7.22% |
| 2025-12-26 | 18.81 | 18.36 | -0.43 | -2.29% | 18.22 | 18.94 | 211931 | 39243 | 8.64% |
| 2025-12-25 | 17.83 | 18.79 | 1.00 | 5.62% | 17.79 | 19.60 | 337161 | 63310 | 13.75% |
| 2025-12-24 | 16.75 | 17.79 | 0.92 | 5.45% | 16.60 | 17.88 | 235443 | 41191 | 9.60% |
| 2025-12-23 | 17.17 | 16.87 | -0.30 | -1.75% | 16.70 | 17.45 | 150334 | 25607 | 6.13% |
| 2025-12-22 | 17.57 | 17.17 | -0.36 | -2.05% | 17.12 | 17.67 | 145603 | 25179 | 5.94% |
| 2025-12-19 | 16.92 | 17.53 | 0.62 | 3.67% | 16.92 | 18.14 | 180711 | 31863 | 7.37% |
| 2025-12-18 | 16.59 | 16.91 | 0.18 | 1.08% | 16.42 | 17.18 | 120079 | 20307 | 4.90% |
| 2025-12-17 | 17.02 | 16.73 | -0.33 | -1.93% | 16.28 | 17.25 | 145378 | 24128 | 5.93% |
| 2025-12-16 | 17.31 | 17.06 | -0.30 | -1.73% | 16.50 | 17.35 | 180490 | 30495 | 7.36% |
| 2025-12-15 | 17.45 | 17.36 | -0.23 | -1.31% | 17.12 | 17.75 | 118820 | 20794 | 4.84% |
| 2025-12-12 | 17.15 | 17.59 | 0.35 | 2.03% | 17.13 | 17.84 | 182789 | 32197 | 7.45% |
| 2025-12-11 | 17.81 | 17.24 | -0.56 | -3.15% | 17.21 | 18.12 | 138132 | 24169 | 5.63% |
| 2025-12-10 | 17.53 | 17.80 | 0.17 | 0.96% | 17.52 | 18.35 | 184860 | 33178 | 7.54% |
| 2025-12-09 | 17.71 | 17.63 | -0.18 | -1.01% | 17.55 | 18.00 | 151674 | 26857 | 6.18% |
| 2025-12-08 | 17.96 | 17.81 | -0.13 | -0.72% | 17.72 | 18.30 | 261544 | 47076 | 10.66% |
| 2025-12-05 | 17.51 | 17.94 | 0.30 | 1.70% | 17.35 | 18.03 | 266195 | 47372 | 10.85% |
| 2025-12-04 | 17.05 | 17.64 | 0.56 | 3.28% | 16.95 | 18.08 | 326976 | 57902 | 13.33% |
| 2025-12-03 | 17.09 | 17.08 | -0.09 | -0.52% | 16.55 | 17.40 | 155214 | 26340 | 6.33% |
| 2025-12-02 | 17.31 | 17.17 | -0.21 | -1.21% | 16.87 | 17.38 | 115120 | 19716 | 4.69% |
| 2025-12-01 | 17.10 | 17.38 | 0.37 | 2.18% | 17.08 | 17.73 | 164574 | 28743 | 6.71% |
| 2025-11-28 | 16.70 | 17.01 | 0.18 | 1.07% | 16.66 | 17.12 | 111765 | 18891 | 4.56% |
| 2025-11-27 | 16.88 | 16.83 | 0.15 | 0.90% | 16.50 | 17.05 | 133891 | 22465 | 5.46% |
| 2025-11-26 | 17.25 | 16.68 | -0.59 | -3.42% | 16.61 | 17.35 | 149474 | 25163 | 6.09% |
| 2025-11-25 | 17.38 | 17.27 | 0.17 | 0.99% | 17.10 | 17.55 | 205546 | 35665 | 8.38% |
| 2025-11-24 | 15.80 | 17.10 | 1.45 | 9.27% | 15.70 | 17.24 | 268531 | 44908 | 10.95% |
| 2025-11-21 | 16.12 | 15.65 | -0.63 | -3.87% | 15.57 | 16.36 | 131896 | 20926 | 5.38% |
| 2025-11-20 | 16.50 | 16.28 | -0.21 | -1.27% | 16.25 | 16.68 | 75285 | 12350 | 3.07% |
| 2025-11-19 | 16.70 | 16.49 | -0.27 | -1.61% | 16.28 | 16.87 | 116952 | 19338 | 4.77% |
| 2025-11-18 | 16.81 | 16.76 | -0.13 | -0.77% | 16.51 | 16.85 | 129034 | 21516 | 5.26% |
| 2025-11-17 | 17.38 | 16.89 | -0.19 | -1.11% | 16.86 | 17.49 | 162829 | 27905 | 6.64% |
| 2025-11-14 | 17.01 | 17.08 | 0.01 | 0.06% | 16.85 | 17.29 | 148056 | 25315 | 6.04% |
| 2025-11-13 | 16.50 | 17.07 | 0.48 | 2.89% | 16.45 | 17.56 | 231850 | 39840 | 9.45% |
| 2025-11-12 | 17.18 | 16.59 | -0.50 | -2.93% | 16.36 | 17.24 | 171783 | 28625 | 7.00% |
| 2025-11-11 | 16.74 | 17.09 | 0.41 | 2.46% | 16.68 | 17.29 | 224378 | 38258 | 9.15% |
| 2025-11-10 | 16.71 | 16.68 | -0.02 | -0.12% | 16.47 | 16.98 | 154413 | 25744 | 6.30% |
| 2025-11-07 | 16.96 | 16.70 | -0.23 | -1.36% | 16.60 | 17.00 | 158260 | 26429 | 6.45% |
| 2025-11-06 | 17.29 | 16.93 | -0.33 | -1.91% | 16.88 | 17.32 | 206201 | 35071 | 8.41% |
| 2025-11-05 | 17.00 | 17.26 | -0.33 | -1.88% | 16.84 | 17.50 | 287464 | 49432 | 11.72% |
| 2025-11-04 | 18.57 | 17.59 | -2.58 | -12.79% | 17.22 | 18.99 | 507065 | 89777 | 20.67% |
| 2025-10-27 | 17.80 | 20.17 | 1.96 | 10.76% | 17.61 | 20.45 | 430571 | 82682 | 17.55% |