| 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 | 18.10 | 18.34 | 0.14 | 0.77% | 17.98 | 18.66 | 37922 | 6987 | 1.68% |
| 2026-02-03 | 17.95 | 18.20 | 0.48 | 2.71% | 17.76 | 18.28 | 35212 | 6359 | 1.56% |
| 2026-02-02 | 17.80 | 17.72 | -0.05 | -0.28% | 17.63 | 18.06 | 25615 | 4580 | 1.14% |
| 2026-01-30 | 17.63 | 17.77 | 0.02 | 0.11% | 17.47 | 17.93 | 33333 | 5916 | 1.48% |
| 2026-01-29 | 17.85 | 17.75 | -0.31 | -1.72% | 17.62 | 18.20 | 43847 | 7854 | 1.94% |
| 2026-01-28 | 18.80 | 18.06 | -0.80 | -4.24% | 18.05 | 18.93 | 80653 | 14776 | 3.58% |
| 2026-01-27 | 18.90 | 18.86 | -0.25 | -1.31% | 18.29 | 19.10 | 59250 | 11062 | 2.63% |
| 2026-01-26 | 19.66 | 19.11 | -0.37 | -1.90% | 18.91 | 19.78 | 79988 | 15470 | 3.55% |
| 2026-01-23 | 19.22 | 19.48 | 0.22 | 1.14% | 19.01 | 19.62 | 73225 | 14178 | 3.25% |
| 2026-01-22 | 18.81 | 19.26 | 0.52 | 2.77% | 18.74 | 19.28 | 61819 | 11791 | 2.74% |
| 2026-01-21 | 19.01 | 18.74 | -0.35 | -1.83% | 18.70 | 19.08 | 62583 | 11787 | 2.78% |
| 2026-01-20 | 19.54 | 19.09 | -0.57 | -2.90% | 19.01 | 19.54 | 61859 | 11893 | 2.74% |
| 2026-01-19 | 19.10 | 19.66 | 0.47 | 2.45% | 19.09 | 19.88 | 93311 | 18210 | 4.14% |
| 2026-01-16 | 19.33 | 19.19 | -0.23 | -1.18% | 19.03 | 19.58 | 61052 | 11749 | 2.71% |
| 2026-01-15 | 18.92 | 19.42 | 0.32 | 1.68% | 18.70 | 19.43 | 92228 | 17523 | 4.09% |
| 2026-01-14 | 19.30 | 19.10 | -0.10 | -0.52% | 18.80 | 19.66 | 109810 | 21168 | 4.87% |
| 2026-01-13 | 20.50 | 19.20 | -1.50 | -7.25% | 19.13 | 20.50 | 181259 | 35546 | 8.04% |
| 2026-01-12 | 19.80 | 20.70 | 0.81 | 4.07% | 19.48 | 20.77 | 254304 | 51124 | 11.28% |
| 2026-01-09 | 19.05 | 19.89 | 0.95 | 5.02% | 18.90 | 19.93 | 213669 | 41662 | 9.48% |
| 2026-01-08 | 18.31 | 18.94 | 0.54 | 2.93% | 18.26 | 18.98 | 99638 | 18672 | 4.42% |
| 2026-01-07 | 18.88 | 18.40 | -0.47 | -2.49% | 18.39 | 18.88 | 78379 | 14530 | 3.48% |
| 2026-01-06 | 18.73 | 18.87 | 0.05 | 0.27% | 18.63 | 18.87 | 78570 | 14745 | 3.48% |
| 2026-01-05 | 18.95 | 18.82 | 0.03 | 0.16% | 18.60 | 19.05 | 80581 | 15161 | 3.57% |
| 2025-12-31 | 18.76 | 18.79 | 0.05 | 0.27% | 18.55 | 18.96 | 73753 | 13852 | 3.27% |
| 2025-12-30 | 18.56 | 18.74 | 0.03 | 0.16% | 18.30 | 19.09 | 96013 | 17999 | 4.26% |
| 2025-12-29 | 18.78 | 18.71 | -0.10 | -0.53% | 18.47 | 18.86 | 77919 | 14549 | 3.46% |
| 2025-12-26 | 18.92 | 18.81 | -0.51 | -2.64% | 18.74 | 19.39 | 149911 | 28550 | 6.65% |
| 2025-12-25 | 17.98 | 19.32 | 1.32 | 7.33% | 17.95 | 20.18 | 216956 | 41689 | 9.62% |
| 2025-12-24 | 17.47 | 18.00 | 0.47 | 2.68% | 17.43 | 18.07 | 42262 | 7550 | 1.87% |
| 2025-12-23 | 17.78 | 17.53 | -0.31 | -1.74% | 17.46 | 17.83 | 28712 | 5059 | 1.27% |
| 2025-12-22 | 17.80 | 17.84 | 0.05 | 0.28% | 17.72 | 18.10 | 36810 | 6578 | 1.63% |
| 2025-12-19 | 17.52 | 17.79 | 0.21 | 1.19% | 17.47 | 18.18 | 45005 | 8031 | 2.00% |
| 2025-12-18 | 17.19 | 17.58 | 0.11 | 0.63% | 17.13 | 17.90 | 45731 | 8099 | 2.03% |
| 2025-12-17 | 17.71 | 17.47 | -0.33 | -1.85% | 16.81 | 17.94 | 69038 | 11908 | 3.06% |
| 2025-12-16 | 18.23 | 17.80 | -0.49 | -2.68% | 17.64 | 18.34 | 50078 | 8938 | 2.22% |
| 2025-12-15 | 18.40 | 18.29 | -0.26 | -1.40% | 18.23 | 18.69 | 53566 | 9876 | 2.38% |
| 2025-12-12 | 17.81 | 18.55 | 0.72 | 4.04% | 17.75 | 18.78 | 91859 | 16945 | 4.07% |
| 2025-12-11 | 18.19 | 17.83 | -0.20 | -1.11% | 17.80 | 18.19 | 29840 | 5352 | 1.32% |
| 2025-12-10 | 18.15 | 18.03 | -0.12 | -0.66% | 17.87 | 18.29 | 40970 | 7374 | 1.82% |
| 2025-12-09 | 18.03 | 18.15 | -0.06 | -0.33% | 17.90 | 18.41 | 64527 | 11750 | 2.86% |
| 2025-12-08 | 17.88 | 18.21 | 0.49 | 2.77% | 17.50 | 18.58 | 96766 | 17598 | 4.29% |
| 2025-12-05 | 17.48 | 17.72 | 0.14 | 0.80% | 17.32 | 17.87 | 79134 | 13975 | 3.51% |
| 2025-12-04 | 16.65 | 17.58 | 0.97 | 5.84% | 16.48 | 17.97 | 112505 | 19569 | 4.99% |
| 2025-12-03 | 16.91 | 16.61 | -0.35 | -2.06% | 16.51 | 17.04 | 37784 | 6307 | 1.68% |
| 2025-12-02 | 17.40 | 16.96 | -0.39 | -2.25% | 16.95 | 17.44 | 27857 | 4764 | 1.24% |
| 2025-12-01 | 17.41 | 17.35 | -0.09 | -0.52% | 17.28 | 17.53 | 35465 | 6168 | 1.57% |
| 2025-11-28 | 17.19 | 17.44 | 0.29 | 1.69% | 17.08 | 17.47 | 27578 | 4785 | 1.22% |
| 2025-11-27 | 17.00 | 17.15 | 0.15 | 0.88% | 16.88 | 17.27 | 22356 | 3837 | 0.99% |
| 2025-11-26 | 17.18 | 17.00 | -0.21 | -1.22% | 16.99 | 17.30 | 21806 | 3741 | 0.97% |
| 2025-11-25 | 17.42 | 17.21 | 0.03 | 0.17% | 17.16 | 17.44 | 27780 | 4802 | 1.23% |
| 2025-11-24 | 16.83 | 17.18 | 0.40 | 2.38% | 16.83 | 17.22 | 26694 | 4553 | 1.18% |
| 2025-11-21 | 17.10 | 16.78 | -0.54 | -3.12% | 16.61 | 17.30 | 38859 | 6568 | 1.72% |
| 2025-11-20 | 17.41 | 17.32 | 0.01 | 0.06% | 17.21 | 17.64 | 20327 | 3536 | 0.90% |
| 2025-11-19 | 17.70 | 17.31 | -0.39 | -2.20% | 17.31 | 17.77 | 26495 | 4625 | 1.18% |
| 2025-11-18 | 17.98 | 17.70 | -0.34 | -1.88% | 17.66 | 17.98 | 27830 | 4937 | 1.23% |
| 2025-11-17 | 17.95 | 18.04 | 0.09 | 0.50% | 17.86 | 18.20 | 22409 | 4025 | 0.99% |
| 2025-11-14 | 17.85 | 17.95 | -0.24 | -1.32% | 17.81 | 18.25 | 32112 | 5803 | 1.42% |
| 2025-11-13 | 18.14 | 18.19 | 0.04 | 0.22% | 17.92 | 18.39 | 36188 | 6573 | 1.60% |
| 2025-11-12 | 18.59 | 18.15 | -0.41 | -2.21% | 18.14 | 18.59 | 30519 | 5574 | 1.35% |
| 2025-11-11 | 18.40 | 18.56 | 0.11 | 0.60% | 18.38 | 18.63 | 37076 | 6862 | 1.64% |
| 2025-11-10 | 18.42 | 18.45 | 0.05 | 0.27% | 18.21 | 18.51 | 38749 | 7114 | 1.72% |
| 2025-11-07 | 18.97 | 18.40 | -0.60 | -3.16% | 18.40 | 18.99 | 69934 | 12940 | 3.10% |
| 2025-11-06 | 19.51 | 19.00 | 0.51 | 2.76% | 18.91 | 20.07 | 118021 | 22945 | 5.23% |
| 2025-11-05 | 18.26 | 18.49 | 0.03 | 0.16% | 18.21 | 18.85 | 24686 | 4580 | 1.09% |
| 2025-11-04 | 18.98 | 18.46 | -0.55 | -2.89% | 18.35 | 18.98 | 32553 | 6059 | 1.44% |
| 2025-11-03 | 18.71 | 19.01 | 0.32 | 1.71% | 18.47 | 19.08 | 45489 | 8529 | 2.02% |
| 2025-10-31 | 18.67 | 18.69 | 0.02 | 0.11% | 18.61 | 18.93 | 35585 | 6673 | 1.58% |
| 2025-10-30 | 19.40 | 18.67 | -0.79 | -4.06% | 18.65 | 19.46 | 71902 | 13642 | 3.19% |
| 2025-10-29 | 19.25 | 19.46 | 0.01 | 0.05% | 19.20 | 19.57 | 61469 | 11930 | 2.73% |
| 2025-10-28 | 18.74 | 19.45 | 0.55 | 2.91% | 18.68 | 19.68 | 107385 | 20729 | 4.76% |
| 2025-10-27 | 18.96 | 18.90 | 0.24 | 1.29% | 18.57 | 19.05 | 54936 | 10360 | 2.44% |