| 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 | 17.63 | 17.51 | 0.01 | 0.06% | 17.44 | 17.85 | 28409 | 4996 | 3.19% |
| 2026-02-03 | 17.29 | 17.50 | 0.40 | 2.34% | 17.12 | 17.55 | 32078 | 5572 | 3.60% |
| 2026-02-02 | 17.15 | 17.10 | -0.05 | -0.29% | 17.10 | 17.55 | 39407 | 6827 | 4.42% |
| 2026-01-30 | 17.26 | 17.15 | -0.29 | -1.66% | 16.80 | 17.39 | 44927 | 7681 | 5.04% |
| 2026-01-29 | 17.74 | 17.44 | -0.34 | -1.91% | 17.30 | 18.04 | 34795 | 6147 | 3.90% |
| 2026-01-28 | 18.20 | 17.78 | -0.44 | -2.41% | 17.74 | 18.35 | 33258 | 5966 | 3.73% |
| 2026-01-27 | 18.56 | 18.22 | -0.24 | -1.30% | 17.60 | 18.56 | 39377 | 7105 | 4.42% |
| 2026-01-26 | 18.80 | 18.46 | -0.32 | -1.70% | 18.28 | 18.83 | 39132 | 7230 | 4.39% |
| 2026-01-23 | 18.84 | 18.78 | 0.03 | 0.16% | 18.61 | 18.86 | 31661 | 5941 | 3.55% |
| 2026-01-22 | 18.69 | 18.75 | 0.13 | 0.70% | 18.51 | 18.88 | 33113 | 6184 | 3.72% |
| 2026-01-21 | 18.37 | 18.62 | 0.09 | 0.49% | 18.13 | 18.65 | 33076 | 6109 | 3.71% |
| 2026-01-20 | 18.77 | 18.53 | -0.26 | -1.38% | 18.34 | 18.96 | 46128 | 8583 | 5.18% |
| 2026-01-19 | 18.20 | 18.79 | 0.48 | 2.62% | 18.11 | 18.84 | 52277 | 9757 | 5.87% |
| 2026-01-16 | 18.53 | 18.31 | 0.14 | 0.77% | 18.21 | 18.77 | 44772 | 8250 | 5.02% |
| 2026-01-15 | 18.25 | 18.17 | -0.06 | -0.33% | 18.00 | 18.36 | 34093 | 6186 | 3.83% |
| 2026-01-14 | 18.13 | 18.23 | 0.13 | 0.72% | 17.85 | 18.40 | 58881 | 10696 | 6.61% |
| 2026-01-13 | 18.35 | 18.10 | -0.25 | -1.36% | 17.89 | 18.59 | 62629 | 11392 | 7.03% |
| 2026-01-12 | 18.03 | 18.35 | 0.38 | 2.11% | 17.81 | 18.35 | 45098 | 8165 | 5.06% |
| 2026-01-09 | 17.87 | 17.97 | 0.22 | 1.24% | 17.60 | 17.97 | 41719 | 7424 | 4.68% |
| 2026-01-08 | 17.58 | 17.75 | 0.17 | 0.97% | 17.45 | 17.82 | 35621 | 6310 | 4.00% |
| 2026-01-07 | 17.66 | 17.58 | 0.01 | 0.06% | 17.50 | 17.89 | 34190 | 6046 | 3.84% |
| 2026-01-06 | 17.48 | 17.57 | 0.10 | 0.57% | 17.43 | 17.72 | 30721 | 5393 | 3.45% |
| 2026-01-05 | 17.39 | 17.47 | 0.17 | 0.98% | 17.29 | 17.56 | 28721 | 5011 | 3.22% |
| 2025-12-31 | 17.29 | 17.30 | 0.08 | 0.46% | 17.00 | 17.40 | 24406 | 4194 | 2.74% |
| 2025-12-30 | 17.35 | 17.22 | -0.22 | -1.26% | 17.12 | 17.48 | 22335 | 3861 | 2.51% |
| 2025-12-29 | 17.51 | 17.44 | -0.09 | -0.51% | 17.21 | 17.53 | 25374 | 4404 | 2.85% |
| 2025-12-26 | 17.81 | 17.53 | -0.18 | -1.02% | 17.39 | 17.83 | 37372 | 6569 | 4.19% |
| 2025-12-25 | 17.70 | 17.71 | 0.00 | 0.00% | 17.45 | 17.78 | 34900 | 6158 | 3.92% |
| 2025-12-24 | 17.17 | 17.71 | 0.54 | 3.15% | 17.17 | 17.95 | 49275 | 8717 | 5.53% |
| 2025-12-23 | 17.35 | 17.17 | -0.11 | -0.64% | 16.96 | 17.35 | 24139 | 4131 | 2.71% |
| 2025-12-22 | 17.36 | 17.28 | 0.03 | 0.17% | 17.21 | 17.52 | 25703 | 4449 | 2.88% |
| 2025-12-19 | 16.95 | 17.25 | 0.37 | 2.19% | 16.95 | 17.30 | 28563 | 4911 | 3.21% |
| 2025-12-18 | 16.89 | 16.88 | -0.07 | -0.41% | 16.70 | 17.14 | 26472 | 4489 | 2.97% |
| 2025-12-17 | 16.82 | 16.95 | 0.23 | 1.38% | 16.41 | 17.15 | 39717 | 6655 | 4.46% |
| 2025-12-16 | 16.81 | 16.72 | -0.24 | -1.42% | 16.48 | 17.10 | 27909 | 4652 | 3.13% |
| 2025-12-15 | 17.06 | 16.96 | -0.14 | -0.82% | 16.81 | 17.25 | 33979 | 5771 | 3.81% |
| 2025-12-12 | 16.60 | 17.10 | 0.50 | 3.01% | 16.60 | 17.44 | 49121 | 8404 | 5.51% |
| 2025-12-11 | 17.03 | 16.60 | -0.38 | -2.24% | 16.57 | 17.12 | 28465 | 4774 | 3.19% |
| 2025-12-10 | 17.12 | 16.98 | -0.23 | -1.34% | 16.82 | 17.29 | 19689 | 3346 | 2.21% |
| 2025-12-09 | 17.13 | 17.21 | 0.03 | 0.17% | 17.10 | 17.47 | 25225 | 4356 | 2.83% |
| 2025-12-08 | 17.20 | 17.18 | 0.12 | 0.70% | 17.11 | 17.37 | 20182 | 3474 | 2.26% |
| 2025-12-05 | 16.67 | 17.06 | 0.43 | 2.59% | 16.47 | 17.11 | 26113 | 4396 | 2.93% |
| 2025-12-04 | 17.05 | 16.63 | -0.45 | -2.63% | 16.60 | 17.12 | 28202 | 4720 | 3.16% |
| 2025-12-03 | 17.52 | 17.08 | -0.45 | -2.57% | 16.91 | 17.53 | 28164 | 4828 | 3.16% |
| 2025-12-02 | 17.68 | 17.53 | -0.15 | -0.85% | 17.30 | 17.72 | 24292 | 4243 | 2.73% |
| 2025-12-01 | 17.94 | 17.68 | -0.20 | -1.12% | 17.61 | 18.05 | 28059 | 4999 | 3.15% |
| 2025-11-28 | 17.51 | 17.88 | 0.40 | 2.29% | 17.30 | 17.94 | 34427 | 6110 | 3.86% |
| 2025-11-27 | 17.28 | 17.48 | 0.20 | 1.16% | 17.28 | 17.68 | 26886 | 4712 | 3.02% |
| 2025-11-26 | 17.66 | 17.28 | -0.41 | -2.32% | 17.20 | 17.86 | 31604 | 5526 | 3.55% |
| 2025-11-25 | 17.59 | 17.69 | 0.21 | 1.20% | 17.51 | 17.98 | 35170 | 6247 | 3.95% |
| 2025-11-24 | 17.20 | 17.48 | 0.36 | 2.10% | 16.97 | 17.58 | 41975 | 7263 | 4.71% |
| 2025-11-21 | 18.27 | 17.12 | -1.26 | -6.86% | 17.06 | 18.46 | 48289 | 8445 | 5.42% |
| 2025-11-20 | 18.80 | 18.38 | -0.28 | -1.50% | 18.23 | 18.90 | 25307 | 4684 | 2.84% |
| 2025-11-19 | 19.22 | 18.66 | -0.52 | -2.71% | 18.58 | 19.32 | 35435 | 6660 | 3.98% |
| 2025-11-18 | 19.54 | 19.18 | -0.46 | -2.34% | 19.09 | 19.62 | 29426 | 5657 | 3.30% |
| 2025-11-17 | 19.55 | 19.64 | 0.09 | 0.46% | 19.33 | 19.74 | 34722 | 6785 | 3.90% |
| 2025-11-14 | 19.85 | 19.55 | -0.44 | -2.20% | 19.51 | 20.07 | 44366 | 8744 | 4.98% |
| 2025-11-13 | 19.60 | 19.99 | 0.43 | 2.20% | 19.20 | 20.47 | 72757 | 14495 | 8.16% |
| 2025-11-12 | 19.19 | 19.56 | 0.27 | 1.40% | 18.92 | 19.90 | 65430 | 12688 | 7.34% |
| 2025-11-11 | 19.16 | 19.29 | 0.08 | 0.42% | 19.16 | 19.56 | 34384 | 6654 | 3.86% |
| 2025-11-10 | 19.49 | 19.21 | -0.22 | -1.13% | 19.05 | 19.57 | 47623 | 9158 | 5.34% |
| 2025-11-07 | 19.59 | 19.43 | -0.27 | -1.37% | 19.43 | 19.73 | 46545 | 9093 | 5.22% |
| 2025-11-06 | 19.66 | 19.70 | 0.02 | 0.10% | 19.44 | 19.88 | 77113 | 15176 | 8.65% |
| 2025-11-05 | 18.80 | 19.68 | 0.71 | 3.74% | 18.64 | 19.90 | 96735 | 18844 | 10.86% |
| 2025-11-04 | 18.53 | 18.97 | 0.34 | 1.83% | 18.51 | 19.19 | 68530 | 13017 | 7.69% |
| 2025-11-03 | 18.56 | 18.63 | 0.07 | 0.38% | 18.40 | 18.78 | 53045 | 9850 | 5.95% |
| 2025-10-31 | 18.00 | 18.56 | 0.56 | 3.11% | 17.96 | 18.92 | 84568 | 15736 | 9.49% |
| 2025-10-30 | 18.22 | 18.00 | -0.23 | -1.26% | 17.97 | 18.63 | 47060 | 8533 | 5.28% |
| 2025-10-29 | 18.13 | 18.23 | 0.10 | 0.55% | 17.80 | 18.34 | 50873 | 9210 | 5.71% |
| 2025-10-28 | 17.70 | 18.13 | 0.35 | 1.97% | 17.61 | 18.36 | 64748 | 11696 | 7.27% |
| 2025-10-27 | 17.99 | 17.78 | -0.14 | -0.78% | 17.57 | 18.10 | 52940 | 9435 | 5.94% |