| 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 | 18.12 | 17.67 | -0.23 | -1.28% | 17.53 | 18.58 | 82745 | 14840 | 3.43% |
| 2026-02-02 | 17.41 | 17.90 | 0.18 | 1.02% | 17.35 | 18.28 | 82794 | 14742 | 3.43% |
| 2026-01-30 | 17.50 | 17.72 | 1.07 | 6.43% | 16.85 | 18.18 | 148432 | 25928 | 6.16% |
| 2026-01-29 | 20.00 | 16.65 | -4.16 | -19.99% | 16.65 | 20.00 | 281994 | 50824 | 11.70% |
| 2026-01-28 | 21.41 | 20.81 | -0.83 | -3.84% | 20.80 | 21.88 | 69811 | 14797 | 2.90% |
| 2026-01-27 | 21.93 | 21.64 | -0.08 | -0.37% | 20.66 | 22.15 | 82634 | 17660 | 3.43% |
| 2026-01-26 | 21.82 | 21.72 | -0.48 | -2.16% | 21.53 | 22.44 | 75746 | 16557 | 3.14% |
| 2026-01-23 | 21.74 | 22.20 | 0.52 | 2.40% | 21.53 | 22.93 | 105839 | 23469 | 4.39% |
| 2026-01-22 | 21.20 | 21.68 | 0.83 | 3.98% | 20.81 | 21.96 | 95862 | 20580 | 3.98% |
| 2026-01-21 | 20.88 | 20.85 | -0.08 | -0.38% | 20.60 | 21.57 | 100164 | 21103 | 4.16% |
| 2026-01-20 | 21.60 | 20.93 | -0.59 | -2.74% | 20.13 | 22.50 | 171521 | 36618 | 7.12% |
| 2026-01-19 | 24.60 | 21.52 | -3.17 | -12.84% | 21.51 | 24.60 | 189381 | 42786 | 7.86% |
| 2026-01-16 | 23.38 | 24.69 | 1.31 | 5.60% | 23.12 | 25.44 | 150258 | 36690 | 6.23% |
| 2026-01-15 | 23.05 | 23.38 | -0.29 | -1.23% | 23.04 | 24.38 | 111390 | 26374 | 4.62% |
| 2026-01-14 | 21.70 | 23.67 | 1.73 | 7.89% | 21.69 | 24.79 | 216220 | 50602 | 8.97% |
| 2026-01-13 | 21.82 | 21.94 | 0.12 | 0.55% | 21.12 | 22.00 | 135624 | 29325 | 5.63% |
| 2026-01-12 | 21.61 | 21.82 | 0.08 | 0.37% | 21.04 | 22.55 | 159008 | 34702 | 6.60% |
| 2026-01-09 | 21.60 | 21.74 | 0.08 | 0.37% | 20.61 | 22.07 | 168473 | 35570 | 6.99% |
| 2026-01-08 | 19.00 | 21.66 | 2.67 | 14.06% | 19.00 | 22.20 | 234957 | 47970 | 9.75% |
| 2026-01-07 | 18.71 | 18.99 | 0.09 | 0.48% | 18.52 | 19.25 | 165713 | 31257 | 6.87% |
| 2026-01-06 | 17.65 | 18.90 | 1.25 | 7.08% | 17.51 | 19.42 | 247432 | 45665 | 10.26% |
| 2026-01-05 | 17.00 | 17.65 | 2.94 | 19.99% | 16.51 | 17.65 | 257207 | 44516 | 10.67% |
| 2025-12-31 | 14.59 | 14.71 | 0.06 | 0.41% | 14.38 | 14.75 | 50202 | 7326 | 2.08% |
| 2025-12-30 | 14.66 | 14.65 | 0.03 | 0.21% | 14.60 | 15.05 | 63827 | 9439 | 2.65% |
| 2025-12-29 | 14.64 | 14.62 | -0.03 | -0.20% | 14.53 | 15.23 | 59818 | 8849 | 2.48% |
| 2025-12-26 | 14.55 | 14.65 | 0.12 | 0.83% | 14.52 | 15.24 | 82566 | 12226 | 3.43% |
| 2025-12-25 | 14.28 | 14.53 | 0.26 | 1.82% | 14.13 | 14.73 | 67862 | 9776 | 2.82% |
| 2025-12-24 | 13.71 | 14.27 | 0.48 | 3.48% | 13.71 | 14.38 | 73909 | 10490 | 3.07% |
| 2025-12-23 | 13.69 | 13.79 | 0.16 | 1.17% | 13.68 | 14.34 | 77332 | 10820 | 3.21% |
| 2025-12-22 | 13.50 | 13.63 | 0.11 | 0.81% | 13.46 | 13.75 | 44053 | 6002 | 1.83% |
| 2025-12-19 | 13.00 | 13.52 | 0.57 | 4.40% | 12.93 | 13.68 | 86492 | 11534 | 3.59% |
| 2025-12-18 | 13.00 | 12.95 | -0.05 | -0.38% | 12.89 | 13.26 | 39259 | 5132 | 1.63% |
| 2025-12-17 | 12.88 | 13.00 | 0.15 | 1.17% | 12.61 | 13.08 | 57978 | 7456 | 2.41% |
| 2025-12-16 | 13.13 | 12.85 | -0.21 | -1.61% | 12.74 | 13.22 | 58154 | 7563 | 2.41% |
| 2025-12-15 | 12.83 | 13.06 | 0.35 | 2.75% | 12.82 | 13.46 | 68797 | 9029 | 2.85% |
| 2025-12-12 | 13.53 | 12.71 | -0.79 | -5.85% | 12.34 | 13.65 | 92119 | 12057 | 3.82% |
| 2025-12-11 | 13.90 | 13.50 | -0.43 | -3.09% | 13.47 | 13.93 | 49375 | 6713 | 2.05% |
| 2025-12-10 | 13.88 | 13.93 | -0.02 | -0.14% | 13.78 | 14.04 | 37878 | 5266 | 1.57% |
| 2025-12-09 | 14.06 | 13.95 | -0.25 | -1.76% | 13.92 | 14.27 | 43836 | 6161 | 1.82% |
| 2025-12-08 | 14.30 | 14.20 | 0.04 | 0.28% | 14.17 | 14.55 | 71636 | 10291 | 2.97% |
| 2025-12-05 | 13.50 | 14.16 | 0.68 | 5.04% | 13.36 | 14.44 | 97114 | 13601 | 4.03% |
| 2025-12-04 | 13.73 | 13.48 | -0.20 | -1.46% | 13.44 | 13.79 | 43323 | 5885 | 1.80% |
| 2025-12-03 | 14.02 | 13.68 | -0.30 | -2.15% | 13.60 | 14.16 | 43585 | 6028 | 1.81% |
| 2025-12-02 | 14.25 | 13.98 | -0.33 | -2.31% | 13.88 | 14.31 | 44945 | 6296 | 1.86% |
| 2025-12-01 | 14.50 | 14.31 | -0.13 | -0.90% | 14.31 | 14.64 | 41380 | 5965 | 1.72% |
| 2025-11-28 | 14.18 | 14.44 | 0.24 | 1.69% | 14.18 | 14.46 | 38512 | 5532 | 1.60% |
| 2025-11-27 | 14.26 | 14.20 | -0.10 | -0.70% | 14.16 | 14.43 | 34300 | 4909 | 1.42% |
| 2025-11-26 | 14.51 | 14.30 | -0.20 | -1.38% | 14.25 | 14.67 | 42284 | 6104 | 1.75% |
| 2025-11-25 | 14.40 | 14.50 | 0.11 | 0.76% | 14.38 | 14.73 | 44928 | 6540 | 1.86% |
| 2025-11-24 | 14.22 | 14.39 | 0.33 | 2.35% | 13.98 | 14.49 | 48876 | 6963 | 2.03% |
| 2025-11-21 | 14.65 | 14.06 | -0.79 | -5.32% | 14.03 | 14.79 | 70191 | 10085 | 2.91% |
| 2025-11-20 | 15.14 | 14.85 | -0.17 | -1.13% | 14.71 | 15.24 | 46348 | 6937 | 1.92% |
| 2025-11-19 | 15.39 | 15.02 | -0.42 | -2.72% | 14.93 | 15.48 | 51283 | 7763 | 2.13% |
| 2025-11-18 | 15.30 | 15.44 | 0.01 | 0.06% | 15.25 | 15.78 | 56607 | 8773 | 2.35% |
| 2025-11-17 | 15.01 | 15.43 | 0.27 | 1.78% | 14.82 | 15.48 | 66632 | 10077 | 2.76% |
| 2025-11-14 | 15.22 | 15.16 | -0.21 | -1.37% | 15.15 | 15.39 | 47624 | 7263 | 1.98% |
| 2025-11-13 | 15.37 | 15.37 | 0.05 | 0.33% | 15.17 | 15.52 | 59046 | 9060 | 2.45% |
| 2025-11-12 | 15.43 | 15.32 | -0.12 | -0.78% | 15.28 | 15.59 | 50355 | 7760 | 2.09% |
| 2025-11-11 | 15.98 | 15.44 | -0.59 | -3.68% | 15.38 | 15.98 | 103784 | 16149 | 4.31% |
| 2025-11-10 | 16.05 | 16.03 | -0.05 | -0.31% | 15.95 | 16.17 | 51834 | 8312 | 2.15% |
| 2025-11-07 | 16.20 | 16.08 | -0.24 | -1.47% | 16.06 | 16.32 | 62515 | 10087 | 2.59% |
| 2025-11-06 | 16.38 | 16.32 | -0.05 | -0.31% | 16.16 | 16.53 | 58509 | 9552 | 2.43% |
| 2025-11-05 | 16.18 | 16.37 | -0.07 | -0.43% | 16.14 | 16.60 | 62487 | 10268 | 2.59% |
| 2025-11-04 | 16.47 | 16.44 | -0.13 | -0.78% | 16.21 | 16.71 | 80014 | 13140 | 3.32% |
| 2025-11-03 | 16.08 | 16.57 | 0.49 | 3.05% | 15.96 | 16.69 | 110278 | 18092 | 4.57% |
| 2025-10-31 | 16.08 | 16.08 | 0.06 | 0.37% | 15.83 | 16.27 | 77666 | 12461 | 3.22% |
| 2025-10-30 | 16.49 | 16.02 | -0.77 | -4.59% | 15.88 | 16.49 | 134104 | 21651 | 5.56% |
| 2025-10-29 | 16.11 | 16.79 | 0.53 | 3.26% | 16.11 | 16.90 | 109793 | 18161 | 4.55% |
| 2025-10-28 | 16.38 | 16.26 | -0.13 | -0.79% | 16.01 | 16.62 | 85207 | 13897 | 3.53% |
| 2025-10-27 | 16.35 | 16.39 | 0.13 | 0.80% | 16.31 | 16.81 | 101824 | 16829 | 4.22% |