| 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 | 18.52 | 18.53 | -0.11 | -0.59% | 18.30 | 18.84 | 122937 | 22810 | 8.58% |
| 2026-02-03 | 18.87 | 18.64 | 0.20 | 1.08% | 18.50 | 18.87 | 109935 | 20509 | 7.67% |
| 2026-02-02 | 18.44 | 18.44 | -0.16 | -0.86% | 18.31 | 18.86 | 126073 | 23430 | 8.80% |
| 2026-01-30 | 18.59 | 18.60 | -0.16 | -0.85% | 18.03 | 18.85 | 156561 | 28872 | 10.93% |
| 2026-01-29 | 19.51 | 18.76 | -1.12 | -5.63% | 18.62 | 19.72 | 256765 | 49099 | 17.92% |
| 2026-01-28 | 22.26 | 19.88 | -2.97 | -13.00% | 19.71 | 22.46 | 378788 | 77858 | 26.44% |
| 2026-01-27 | 21.85 | 22.85 | 0.70 | 3.16% | 21.28 | 23.80 | 296030 | 66223 | 20.66% |
| 2026-01-26 | 23.29 | 22.15 | -0.79 | -3.44% | 21.70 | 23.80 | 301503 | 67677 | 21.04% |
| 2026-01-23 | 20.33 | 22.94 | 2.96 | 14.81% | 19.97 | 23.98 | 448240 | 99839 | 31.28% |
| 2026-01-22 | 20.10 | 19.98 | -0.64 | -3.10% | 19.82 | 20.62 | 196072 | 39349 | 13.68% |
| 2026-01-21 | 18.40 | 20.62 | 1.93 | 10.33% | 18.30 | 20.93 | 337843 | 67033 | 23.58% |
| 2026-01-20 | 18.50 | 18.69 | 0.19 | 1.03% | 18.50 | 19.98 | 220822 | 42225 | 15.41% |
| 2026-01-19 | 18.44 | 18.50 | -0.36 | -1.91% | 18.37 | 18.82 | 173430 | 32111 | 12.10% |
| 2026-01-16 | 17.48 | 18.86 | 1.53 | 8.83% | 16.91 | 19.16 | 346688 | 63084 | 24.20% |
| 2026-01-15 | 17.68 | 17.33 | -0.49 | -2.75% | 17.23 | 17.82 | 145596 | 25367 | 10.16% |
| 2026-01-14 | 17.19 | 17.82 | 0.73 | 4.27% | 17.19 | 18.77 | 295121 | 53429 | 20.60% |
| 2026-01-13 | 17.64 | 17.09 | -0.72 | -4.04% | 16.97 | 17.64 | 165122 | 28346 | 11.52% |
| 2026-01-12 | 16.96 | 17.81 | 0.97 | 5.76% | 16.79 | 17.84 | 193399 | 33492 | 13.50% |
| 2026-01-09 | 16.73 | 16.84 | 0.03 | 0.18% | 16.55 | 17.05 | 125500 | 21071 | 8.76% |
| 2026-01-08 | 16.83 | 16.81 | -0.10 | -0.59% | 16.68 | 17.06 | 112342 | 18910 | 7.84% |
| 2026-01-07 | 17.34 | 16.91 | -0.78 | -4.41% | 16.83 | 17.58 | 190491 | 32574 | 13.29% |
| 2026-01-06 | 16.52 | 17.69 | 1.16 | 7.02% | 16.50 | 18.12 | 260764 | 46111 | 18.20% |
| 2026-01-05 | 16.53 | 16.53 | 0.08 | 0.49% | 16.33 | 16.54 | 88735 | 14586 | 6.19% |
| 2025-12-31 | 16.65 | 16.45 | -0.24 | -1.44% | 16.30 | 16.68 | 75846 | 12491 | 5.29% |
| 2025-12-30 | 16.90 | 16.69 | -0.41 | -2.40% | 16.52 | 16.97 | 122587 | 20435 | 8.56% |
| 2025-12-29 | 16.68 | 17.10 | 0.47 | 2.83% | 16.55 | 17.20 | 158703 | 26984 | 11.08% |
| 2025-12-26 | 16.56 | 16.63 | -0.02 | -0.12% | 16.45 | 16.88 | 104967 | 17500 | 7.33% |
| 2025-12-25 | 16.70 | 16.65 | -0.12 | -0.72% | 16.58 | 17.11 | 141494 | 23741 | 9.87% |
| 2025-12-24 | 16.35 | 16.77 | 0.17 | 1.02% | 16.25 | 16.95 | 186570 | 31236 | 13.02% |
| 2025-12-23 | 16.28 | 16.60 | 0.28 | 1.72% | 16.12 | 16.77 | 140981 | 23188 | 9.84% |
| 2025-12-22 | 16.41 | 16.32 | -0.12 | -0.73% | 16.20 | 16.50 | 80448 | 13156 | 5.61% |
| 2025-12-19 | 15.82 | 16.44 | 0.61 | 3.85% | 15.82 | 16.47 | 114204 | 18662 | 7.97% |
| 2025-12-18 | 15.34 | 15.83 | 0.22 | 1.41% | 15.33 | 16.12 | 82768 | 13163 | 5.78% |
| 2025-12-17 | 15.98 | 15.61 | -0.21 | -1.33% | 15.26 | 16.16 | 87955 | 13745 | 6.14% |
| 2025-12-16 | 16.15 | 15.82 | -0.30 | -1.86% | 15.57 | 16.19 | 89761 | 14199 | 6.26% |
| 2025-12-15 | 16.25 | 16.12 | 0.22 | 1.38% | 15.78 | 16.43 | 92976 | 14966 | 6.49% |
| 2025-12-12 | 16.10 | 15.90 | -0.29 | -1.79% | 15.76 | 16.45 | 116064 | 18621 | 8.10% |
| 2025-12-11 | 16.16 | 16.19 | -0.22 | -1.34% | 16.10 | 16.53 | 129572 | 21091 | 9.04% |
| 2025-12-10 | 16.00 | 16.41 | 0.48 | 3.01% | 16.00 | 16.65 | 181914 | 29809 | 12.70% |
| 2025-12-09 | 16.12 | 15.93 | -0.34 | -2.09% | 15.89 | 16.18 | 65653 | 10499 | 4.58% |
| 2025-12-08 | 15.98 | 16.27 | 0.30 | 1.88% | 15.87 | 16.42 | 111881 | 18090 | 7.81% |
| 2025-12-05 | 15.62 | 15.97 | 0.36 | 2.31% | 15.49 | 16.04 | 68848 | 10943 | 4.80% |
| 2025-12-04 | 15.68 | 15.61 | -0.11 | -0.70% | 15.42 | 15.93 | 52378 | 8179 | 3.66% |
| 2025-12-03 | 15.93 | 15.72 | -0.22 | -1.38% | 15.56 | 16.17 | 60372 | 9514 | 4.21% |
| 2025-12-02 | 15.68 | 15.94 | 0.12 | 0.76% | 15.62 | 16.04 | 78806 | 12525 | 5.50% |
| 2025-12-01 | 15.65 | 15.82 | 0.29 | 1.87% | 15.50 | 16.29 | 98031 | 15558 | 6.84% |
| 2025-11-28 | 15.50 | 15.53 | -0.07 | -0.45% | 15.22 | 15.59 | 76713 | 11851 | 5.35% |
| 2025-11-27 | 15.28 | 15.60 | 0.37 | 2.43% | 15.26 | 15.77 | 131943 | 20523 | 9.21% |
| 2025-11-26 | 14.64 | 15.23 | 0.63 | 4.32% | 14.57 | 15.86 | 142125 | 21677 | 9.92% |
| 2025-11-25 | 14.74 | 14.60 | 0.16 | 1.11% | 14.57 | 14.83 | 50266 | 7391 | 3.51% |
| 2025-11-24 | 14.33 | 14.44 | 0.31 | 2.19% | 14.17 | 14.56 | 50530 | 7268 | 3.53% |
| 2025-11-21 | 14.90 | 14.13 | -0.83 | -5.55% | 14.01 | 15.05 | 82963 | 11963 | 5.79% |
| 2025-11-20 | 15.38 | 14.96 | -0.29 | -1.90% | 14.90 | 15.42 | 48580 | 7310 | 3.39% |
| 2025-11-19 | 15.65 | 15.25 | -0.40 | -2.56% | 15.11 | 15.73 | 66305 | 10163 | 4.63% |
| 2025-11-18 | 15.87 | 15.65 | -0.21 | -1.32% | 15.56 | 15.91 | 53467 | 8394 | 3.73% |
| 2025-11-17 | 16.00 | 15.86 | -0.17 | -1.06% | 15.76 | 16.03 | 55454 | 8804 | 3.87% |
| 2025-11-14 | 16.00 | 16.03 | 0.01 | 0.06% | 15.94 | 16.22 | 66310 | 10679 | 4.63% |
| 2025-11-13 | 15.84 | 16.02 | 0.18 | 1.14% | 15.74 | 16.10 | 66194 | 10542 | 4.62% |
| 2025-11-12 | 16.04 | 15.84 | -0.26 | -1.61% | 15.76 | 16.06 | 63033 | 10009 | 4.40% |
| 2025-11-11 | 16.00 | 16.10 | 0.16 | 1.00% | 15.87 | 16.17 | 68208 | 10962 | 4.76% |
| 2025-11-10 | 15.92 | 15.94 | 0.02 | 0.13% | 15.79 | 16.08 | 82263 | 13122 | 5.74% |
| 2025-11-07 | 15.95 | 15.92 | -0.15 | -0.93% | 15.71 | 16.19 | 111398 | 17767 | 7.77% |
| 2025-11-06 | 15.90 | 16.10 | 0.11 | 0.69% | 15.72 | 16.35 | 117240 | 18800 | 8.18% |
| 2025-11-05 | 15.52 | 15.99 | 0.32 | 2.04% | 15.45 | 16.10 | 112889 | 17894 | 7.88% |
| 2025-11-04 | 15.55 | 15.67 | 0.08 | 0.51% | 15.37 | 15.72 | 65389 | 10167 | 4.56% |
| 2025-11-03 | 15.45 | 15.59 | 0.24 | 1.56% | 15.44 | 15.87 | 93552 | 14631 | 6.53% |
| 2025-10-31 | 15.04 | 15.35 | 0.31 | 2.06% | 15.02 | 15.42 | 64893 | 9945 | 4.53% |
| 2025-10-30 | 15.29 | 15.04 | -0.22 | -1.44% | 15.02 | 15.34 | 57027 | 8633 | 3.98% |
| 2025-10-29 | 15.41 | 15.26 | -0.18 | -1.17% | 15.10 | 15.55 | 70009 | 10680 | 4.89% |
| 2025-10-28 | 15.86 | 15.44 | -0.34 | -2.15% | 15.38 | 15.98 | 138344 | 21612 | 9.66% |
| 2025-10-27 | 15.78 | 15.78 | 0.03 | 0.19% | 15.56 | 16.08 | 81120 | 12793 | 5.66% |