| 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 | 17.82 | 18.17 | 1.00 | 5.82% | 17.22 | 18.33 | 273286 | 48612 | 8.25% |
| 2026-02-02 | 17.96 | 17.17 | -1.66 | -8.82% | 17.05 | 18.27 | 308817 | 54343 | 9.32% |
| 2026-01-30 | 19.92 | 18.83 | -2.64 | -12.30% | 18.21 | 20.12 | 463365 | 88697 | 13.99% |
| 2026-01-29 | 19.18 | 21.47 | 1.87 | 9.54% | 18.38 | 22.88 | 690844 | 139321 | 20.86% |
| 2026-01-28 | 18.11 | 19.60 | 1.47 | 8.11% | 17.75 | 20.20 | 564192 | 108321 | 17.03% |
| 2026-01-27 | 18.20 | 18.13 | -0.66 | -3.51% | 17.71 | 18.58 | 270257 | 48844 | 8.16% |
| 2026-01-26 | 18.50 | 18.79 | 0.58 | 3.19% | 18.42 | 19.39 | 423105 | 79636 | 12.77% |
| 2026-01-23 | 17.88 | 18.21 | 0.49 | 2.77% | 17.73 | 18.28 | 178240 | 32222 | 5.38% |
| 2026-01-22 | 17.56 | 17.72 | 0.01 | 0.06% | 17.42 | 17.87 | 90496 | 15958 | 2.73% |
| 2026-01-21 | 17.20 | 17.71 | 0.42 | 2.43% | 17.03 | 17.79 | 117184 | 20605 | 3.54% |
| 2026-01-20 | 17.72 | 17.29 | -0.37 | -2.10% | 17.04 | 17.97 | 130572 | 22658 | 3.94% |
| 2026-01-19 | 17.51 | 17.66 | 0.07 | 0.40% | 17.21 | 17.83 | 117963 | 20746 | 3.56% |
| 2026-01-16 | 17.76 | 17.59 | -0.26 | -1.46% | 17.58 | 18.28 | 172525 | 30842 | 5.21% |
| 2026-01-15 | 17.50 | 17.85 | 0.15 | 0.85% | 17.46 | 18.35 | 195380 | 34969 | 5.90% |
| 2026-01-14 | 17.60 | 17.70 | 0.12 | 0.68% | 17.35 | 18.49 | 234348 | 41726 | 7.07% |
| 2026-01-13 | 18.38 | 17.58 | -0.85 | -4.61% | 17.56 | 18.38 | 180890 | 32451 | 5.46% |
| 2026-01-12 | 17.77 | 18.43 | 0.73 | 4.12% | 17.45 | 18.50 | 267116 | 48126 | 8.06% |
| 2026-01-09 | 17.23 | 17.70 | 0.39 | 2.25% | 17.20 | 17.85 | 178661 | 31546 | 5.39% |
| 2026-01-08 | 17.27 | 17.31 | -0.15 | -0.86% | 17.16 | 17.66 | 127585 | 22121 | 3.85% |
| 2026-01-07 | 17.56 | 17.46 | -0.20 | -1.13% | 17.19 | 17.70 | 177804 | 31001 | 5.37% |
| 2026-01-06 | 18.00 | 17.66 | -0.02 | -0.11% | 17.52 | 18.18 | 164375 | 29051 | 4.96% |
| 2026-01-05 | 16.89 | 17.68 | 0.90 | 5.36% | 16.60 | 17.97 | 255616 | 44594 | 7.72% |
| 2025-12-31 | 16.65 | 16.78 | 0.17 | 1.02% | 16.57 | 17.29 | 138157 | 23484 | 4.17% |
| 2025-12-30 | 16.21 | 16.61 | -0.21 | -1.25% | 16.19 | 16.87 | 111359 | 18463 | 3.36% |
| 2025-12-29 | 17.50 | 16.82 | -0.48 | -2.77% | 16.80 | 17.50 | 168002 | 28512 | 5.07% |
| 2025-12-26 | 16.81 | 17.30 | 0.67 | 4.03% | 16.73 | 17.45 | 269241 | 46184 | 8.13% |
| 2025-12-25 | 16.36 | 16.63 | -0.05 | -0.30% | 16.30 | 16.79 | 113467 | 18747 | 3.43% |
| 2025-12-24 | 16.90 | 16.68 | 0.26 | 1.58% | 16.46 | 16.99 | 127645 | 21218 | 3.85% |
| 2025-12-23 | 16.49 | 16.42 | -0.17 | -1.02% | 16.27 | 16.67 | 73905 | 12143 | 2.23% |
| 2025-12-22 | 16.27 | 16.59 | 0.33 | 2.03% | 16.27 | 16.78 | 88780 | 14674 | 2.68% |
| 2025-12-19 | 15.95 | 16.26 | 0.30 | 1.88% | 15.95 | 16.37 | 68398 | 11092 | 2.06% |
| 2025-12-18 | 16.05 | 15.96 | -0.37 | -2.27% | 15.94 | 16.47 | 84587 | 13676 | 2.55% |
| 2025-12-17 | 16.12 | 16.33 | 0.21 | 1.30% | 15.79 | 16.37 | 92378 | 14878 | 2.79% |
| 2025-12-16 | 16.70 | 16.12 | -0.72 | -4.28% | 16.03 | 16.75 | 118443 | 19276 | 3.58% |
| 2025-12-15 | 16.79 | 16.84 | -0.25 | -1.46% | 16.54 | 17.14 | 106606 | 17988 | 3.22% |
| 2025-12-12 | 17.15 | 17.09 | 0.41 | 2.46% | 16.95 | 17.38 | 182725 | 31392 | 5.52% |
| 2025-12-11 | 17.51 | 16.68 | -0.56 | -3.25% | 16.65 | 17.60 | 155829 | 26535 | 4.70% |
| 2025-12-10 | 17.27 | 17.24 | 0.12 | 0.70% | 16.94 | 17.69 | 158077 | 27237 | 4.77% |
| 2025-12-09 | 17.58 | 17.12 | -0.90 | -4.99% | 17.12 | 17.66 | 225936 | 39082 | 6.82% |
| 2025-12-08 | 17.23 | 18.02 | 0.53 | 3.03% | 17.00 | 18.36 | 359441 | 63358 | 10.85% |
| 2025-12-05 | 16.51 | 17.49 | 0.49 | 2.88% | 16.51 | 17.83 | 348832 | 59915 | 10.53% |
| 2025-12-04 | 16.53 | 17.00 | 1.06 | 6.65% | 16.12 | 18.17 | 330480 | 57014 | 9.98% |
| 2025-12-03 | 15.85 | 15.94 | 0.06 | 0.38% | 15.76 | 16.13 | 90198 | 14368 | 2.72% |
| 2025-12-02 | 16.05 | 15.88 | -0.49 | -2.99% | 15.76 | 16.17 | 114979 | 18239 | 3.47% |
| 2025-12-01 | 16.48 | 16.37 | 0.63 | 4.00% | 16.25 | 16.96 | 202859 | 33801 | 6.12% |
| 2025-11-28 | 15.47 | 15.74 | 0.26 | 1.68% | 15.40 | 15.75 | 53904 | 8409 | 1.63% |
| 2025-11-27 | 15.91 | 15.48 | -0.26 | -1.65% | 15.48 | 16.04 | 84633 | 13265 | 2.56% |
| 2025-11-26 | 15.56 | 15.74 | 0.20 | 1.29% | 15.43 | 16.40 | 121544 | 19343 | 3.67% |
| 2025-11-25 | 15.66 | 15.54 | 0.09 | 0.58% | 15.50 | 15.78 | 53602 | 8371 | 1.62% |
| 2025-11-24 | 15.20 | 15.45 | 0.33 | 2.18% | 15.20 | 15.55 | 51722 | 7951 | 1.56% |
| 2025-11-21 | 15.60 | 15.12 | -0.65 | -4.12% | 15.00 | 15.64 | 82714 | 12643 | 2.50% |
| 2025-11-20 | 15.77 | 15.77 | -0.01 | -0.06% | 15.75 | 16.14 | 57316 | 9134 | 1.73% |
| 2025-11-19 | 15.87 | 15.78 | -0.09 | -0.57% | 15.62 | 16.10 | 59858 | 9453 | 1.81% |
| 2025-11-18 | 16.18 | 15.87 | -0.39 | -2.40% | 15.76 | 16.24 | 76730 | 12219 | 2.32% |
| 2025-11-17 | 16.21 | 16.26 | -0.03 | -0.18% | 16.08 | 16.38 | 64636 | 10482 | 1.95% |
| 2025-11-14 | 16.75 | 16.29 | -0.68 | -4.01% | 16.27 | 16.78 | 120554 | 19894 | 3.64% |
| 2025-11-13 | 16.74 | 16.97 | 0.36 | 2.17% | 16.62 | 17.24 | 117997 | 20075 | 3.56% |
| 2025-11-12 | 16.96 | 16.61 | -0.44 | -2.58% | 16.37 | 17.20 | 129403 | 21610 | 3.91% |
| 2025-11-11 | 17.31 | 17.05 | -0.10 | -0.58% | 16.89 | 17.52 | 115430 | 19793 | 3.48% |
| 2025-11-10 | 17.57 | 17.15 | -0.25 | -1.44% | 17.09 | 17.60 | 98676 | 17025 | 2.98% |
| 2025-11-07 | 17.69 | 17.40 | -0.58 | -3.23% | 17.35 | 17.79 | 122484 | 21452 | 3.70% |
| 2025-11-06 | 17.00 | 17.98 | 0.91 | 5.33% | 16.98 | 18.03 | 213369 | 37610 | 6.44% |
| 2025-11-05 | 16.66 | 17.07 | 0.20 | 1.19% | 16.58 | 17.26 | 88973 | 15067 | 2.69% |
| 2025-11-04 | 17.28 | 16.87 | -0.43 | -2.49% | 16.68 | 17.28 | 88621 | 14989 | 2.68% |
| 2025-11-03 | 17.57 | 17.30 | -0.40 | -2.26% | 16.80 | 17.66 | 141282 | 24179 | 4.27% |
| 2025-10-31 | 17.85 | 17.70 | -0.37 | -2.05% | 17.63 | 18.06 | 152703 | 27233 | 4.61% |
| 2025-10-30 | 18.00 | 18.07 | -0.40 | -2.17% | 17.84 | 18.33 | 211209 | 38249 | 6.38% |
| 2025-10-29 | 17.38 | 18.47 | 1.12 | 6.46% | 17.29 | 18.58 | 320459 | 57861 | 9.67% |
| 2025-10-28 | 17.70 | 17.35 | -0.62 | -3.45% | 17.23 | 17.76 | 164801 | 28822 | 4.98% |
| 2025-10-27 | 17.91 | 17.97 | 0.45 | 2.57% | 17.57 | 18.30 | 215245 | 38523 | 6.50% |