| 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 | 17.00 | 17.10 | 0.01 | 0.06% | 16.92 | 17.18 | 87225 | 14876 | 1.91% |
| 2026-02-03 | 16.99 | 17.09 | 0.27 | 1.61% | 16.89 | 17.13 | 84322 | 14370 | 1.84% |
| 2026-02-02 | 17.13 | 16.82 | -0.32 | -1.87% | 16.80 | 17.37 | 96080 | 16401 | 2.10% |
| 2026-01-30 | 17.61 | 17.14 | -0.59 | -3.33% | 17.08 | 17.73 | 151357 | 26212 | 3.31% |
| 2026-01-29 | 17.73 | 17.73 | -0.13 | -0.73% | 17.40 | 18.20 | 139469 | 24923 | 3.05% |
| 2026-01-28 | 18.09 | 17.86 | -0.27 | -1.49% | 17.81 | 18.30 | 114364 | 20590 | 2.50% |
| 2026-01-27 | 18.11 | 18.13 | -0.10 | -0.55% | 17.77 | 18.39 | 131689 | 23669 | 2.88% |
| 2026-01-26 | 18.72 | 18.23 | -0.47 | -2.51% | 17.99 | 18.83 | 197679 | 36147 | 4.32% |
| 2026-01-23 | 18.32 | 18.70 | 0.28 | 1.52% | 18.23 | 18.94 | 195103 | 36415 | 4.26% |
| 2026-01-22 | 18.27 | 18.42 | 0.17 | 0.93% | 18.12 | 18.70 | 158387 | 29064 | 3.46% |
| 2026-01-21 | 18.00 | 18.25 | 0.17 | 0.94% | 17.97 | 18.83 | 181580 | 33378 | 3.97% |
| 2026-01-20 | 18.51 | 18.08 | -0.49 | -2.64% | 17.96 | 18.75 | 179481 | 32722 | 3.92% |
| 2026-01-19 | 18.60 | 18.57 | -0.26 | -1.38% | 18.48 | 18.95 | 166755 | 31094 | 3.64% |
| 2026-01-16 | 19.06 | 18.83 | -0.52 | -2.69% | 18.49 | 19.49 | 290886 | 54910 | 6.36% |
| 2026-01-15 | 19.77 | 19.35 | -0.71 | -3.54% | 19.15 | 19.96 | 340525 | 66328 | 7.44% |
| 2026-01-14 | 19.57 | 20.06 | 0.70 | 3.62% | 19.44 | 20.71 | 618891 | 124877 | 13.53% |
| 2026-01-13 | 20.30 | 19.36 | -0.73 | -3.63% | 19.26 | 20.42 | 404412 | 79568 | 8.84% |
| 2026-01-12 | 19.55 | 20.09 | 1.05 | 5.51% | 19.10 | 20.43 | 565748 | 112266 | 12.36% |
| 2026-01-09 | 18.47 | 19.04 | 0.31 | 1.66% | 18.45 | 19.04 | 266588 | 50196 | 5.83% |
| 2026-01-08 | 18.30 | 18.73 | 0.19 | 1.02% | 18.28 | 19.20 | 279470 | 52489 | 6.11% |
| 2026-01-07 | 18.10 | 18.54 | 0.12 | 0.65% | 18.10 | 19.10 | 336075 | 62819 | 7.35% |
| 2026-01-06 | 18.18 | 18.42 | 0.94 | 5.38% | 17.70 | 18.85 | 373209 | 68061 | 8.16% |
| 2026-01-05 | 17.55 | 17.48 | -0.16 | -0.91% | 17.29 | 17.62 | 131883 | 22978 | 2.90% |
| 2025-12-31 | 17.22 | 17.64 | 0.34 | 1.97% | 17.19 | 17.80 | 152010 | 26646 | 3.34% |
| 2025-12-30 | 17.25 | 17.30 | 0.03 | 0.17% | 17.20 | 17.58 | 119819 | 20884 | 2.63% |
| 2025-12-29 | 17.10 | 17.27 | 0.17 | 0.99% | 17.08 | 17.47 | 94261 | 16270 | 2.07% |
| 2025-12-26 | 17.20 | 17.10 | -0.14 | -0.81% | 17.01 | 17.34 | 72067 | 12385 | 1.58% |
| 2025-12-25 | 17.30 | 17.24 | 0.13 | 0.76% | 17.10 | 17.36 | 78535 | 13547 | 1.73% |
| 2025-12-24 | 17.02 | 17.11 | 0.03 | 0.18% | 16.98 | 17.21 | 67601 | 11551 | 1.49% |
| 2025-12-23 | 17.31 | 17.08 | -0.57 | -3.23% | 17.04 | 17.47 | 137060 | 23525 | 3.01% |
| 2025-12-22 | 16.88 | 17.65 | 0.96 | 5.75% | 16.76 | 17.90 | 226390 | 39480 | 4.98% |
| 2025-12-19 | 16.80 | 16.69 | -0.09 | -0.54% | 16.67 | 16.97 | 81348 | 13634 | 1.79% |
| 2025-12-18 | 16.90 | 16.78 | -0.23 | -1.35% | 16.77 | 17.07 | 51768 | 8759 | 1.14% |
| 2025-12-17 | 17.01 | 17.01 | -0.12 | -0.70% | 16.60 | 17.19 | 95429 | 16086 | 2.10% |
| 2025-12-16 | 17.15 | 17.13 | 0.03 | 0.18% | 16.71 | 17.44 | 103093 | 17586 | 2.27% |
| 2025-12-15 | 17.27 | 17.10 | -0.22 | -1.27% | 17.05 | 17.47 | 71558 | 12330 | 1.57% |
| 2025-12-12 | 17.05 | 17.32 | 0.25 | 1.46% | 17.02 | 17.77 | 117309 | 20450 | 2.58% |
| 2025-12-11 | 17.23 | 17.07 | -0.26 | -1.50% | 17.05 | 17.54 | 76010 | 13119 | 1.67% |
| 2025-12-10 | 17.07 | 17.33 | 0.24 | 1.40% | 17.01 | 17.80 | 108125 | 18826 | 2.38% |
| 2025-12-09 | 17.43 | 17.09 | -0.42 | -2.40% | 17.05 | 17.54 | 81430 | 13997 | 1.79% |
| 2025-12-08 | 17.38 | 17.51 | 0.13 | 0.75% | 17.30 | 17.66 | 81256 | 14225 | 1.79% |
| 2025-12-05 | 17.00 | 17.38 | 0.50 | 2.96% | 16.72 | 17.44 | 96618 | 16574 | 2.12% |
| 2025-12-04 | 17.18 | 16.88 | -0.29 | -1.69% | 16.88 | 17.28 | 72514 | 12352 | 1.59% |
| 2025-12-03 | 17.77 | 17.17 | -0.60 | -3.38% | 17.14 | 17.79 | 106840 | 18518 | 2.35% |
| 2025-12-02 | 17.98 | 17.77 | -0.29 | -1.61% | 17.76 | 18.33 | 78992 | 14145 | 1.74% |
| 2025-12-01 | 17.90 | 18.06 | -0.02 | -0.11% | 17.81 | 18.25 | 121062 | 21821 | 2.66% |
| 2025-11-28 | 17.89 | 18.08 | 0.13 | 0.72% | 17.69 | 18.12 | 95384 | 17093 | 2.10% |
| 2025-11-27 | 17.97 | 17.95 | -0.14 | -0.77% | 17.90 | 18.20 | 91191 | 16453 | 2.00% |
| 2025-11-26 | 18.50 | 18.09 | -0.48 | -2.58% | 18.04 | 18.68 | 142087 | 26060 | 3.12% |
| 2025-11-25 | 18.35 | 18.57 | 0.16 | 0.87% | 18.30 | 18.72 | 180392 | 33501 | 3.96% |
| 2025-11-24 | 18.30 | 18.41 | 0.30 | 1.66% | 17.70 | 18.50 | 151356 | 27614 | 3.33% |
| 2025-11-21 | 17.86 | 18.11 | -0.19 | -1.04% | 17.76 | 18.43 | 148696 | 26899 | 3.27% |
| 2025-11-20 | 18.07 | 18.30 | 0.27 | 1.50% | 18.01 | 18.58 | 187480 | 34381 | 4.12% |
| 2025-11-19 | 18.20 | 18.03 | -0.16 | -0.88% | 17.95 | 18.29 | 102445 | 18519 | 2.25% |
| 2025-11-18 | 18.06 | 18.19 | 0.04 | 0.22% | 17.89 | 18.26 | 161398 | 29336 | 3.55% |
| 2025-11-17 | 17.34 | 18.15 | 0.70 | 4.01% | 17.33 | 18.22 | 197898 | 35547 | 4.35% |
| 2025-11-14 | 17.40 | 17.45 | 0.00 | 0.00% | 17.31 | 17.74 | 88621 | 15577 | 1.95% |
| 2025-11-13 | 17.22 | 17.45 | 0.20 | 1.16% | 17.10 | 17.51 | 91596 | 15825 | 2.01% |
| 2025-11-12 | 17.20 | 17.25 | 0.01 | 0.06% | 17.04 | 17.27 | 63887 | 10957 | 1.40% |
| 2025-11-11 | 17.35 | 17.24 | -0.17 | -0.98% | 17.22 | 17.48 | 65325 | 11310 | 1.44% |
| 2025-11-10 | 17.16 | 17.41 | 0.22 | 1.28% | 17.16 | 17.68 | 101147 | 17656 | 2.22% |
| 2025-11-07 | 17.45 | 17.19 | -0.33 | -1.88% | 17.14 | 17.45 | 99674 | 17187 | 2.19% |
| 2025-11-06 | 17.72 | 17.52 | -0.20 | -1.13% | 17.43 | 17.77 | 80325 | 14101 | 1.77% |
| 2025-11-05 | 17.71 | 17.72 | -0.14 | -0.78% | 17.64 | 17.94 | 77513 | 13778 | 1.70% |
| 2025-11-04 | 18.00 | 17.86 | -0.21 | -1.16% | 17.77 | 18.05 | 81927 | 14643 | 1.80% |
| 2025-11-03 | 17.97 | 18.07 | 0.24 | 1.35% | 17.72 | 18.10 | 113890 | 20452 | 2.50% |
| 2025-10-31 | 17.52 | 17.83 | 0.31 | 1.77% | 17.52 | 17.90 | 111089 | 19772 | 2.44% |
| 2025-10-30 | 17.44 | 17.52 | -0.15 | -0.85% | 17.18 | 17.84 | 119352 | 20876 | 2.62% |
| 2025-10-29 | 17.77 | 17.67 | -0.10 | -0.56% | 17.53 | 17.84 | 84632 | 14934 | 1.86% |
| 2025-10-28 | 17.52 | 17.77 | 0.24 | 1.37% | 17.40 | 17.99 | 123910 | 22051 | 2.72% |
| 2025-10-27 | 17.49 | 17.53 | 0.21 | 1.21% | 17.35 | 17.63 | 92101 | 16108 | 2.02% |