| 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 | 18.78 | 18.63 | 0.09 | 0.49% | 18.50 | 18.95 | 33292 | 6213 | 0.54% |
| 2026-02-02 | 19.08 | 18.54 | -0.76 | -3.94% | 18.50 | 19.25 | 49458 | 9327 | 0.80% |
| 2026-01-30 | 18.92 | 19.30 | 0.19 | 0.99% | 18.74 | 19.56 | 66794 | 12818 | 1.08% |
| 2026-01-29 | 19.30 | 19.11 | -0.09 | -0.47% | 18.90 | 19.46 | 56747 | 10869 | 0.92% |
| 2026-01-28 | 18.49 | 19.20 | 0.68 | 3.67% | 18.40 | 19.75 | 102105 | 19737 | 1.66% |
| 2026-01-27 | 18.75 | 18.52 | -0.28 | -1.49% | 18.16 | 18.76 | 24455 | 4495 | 0.40% |
| 2026-01-26 | 18.99 | 18.80 | -0.12 | -0.63% | 18.68 | 18.99 | 31495 | 5927 | 0.51% |
| 2026-01-23 | 18.77 | 18.92 | 0.15 | 0.80% | 18.68 | 18.98 | 26211 | 4936 | 0.43% |
| 2026-01-22 | 18.48 | 18.77 | 0.33 | 1.79% | 18.41 | 18.80 | 23876 | 4466 | 0.39% |
| 2026-01-21 | 18.49 | 18.44 | -0.08 | -0.43% | 18.32 | 18.51 | 15671 | 2886 | 0.25% |
| 2026-01-20 | 18.60 | 18.52 | -0.01 | -0.05% | 18.38 | 18.62 | 23182 | 4291 | 0.38% |
| 2026-01-19 | 18.19 | 18.53 | 0.20 | 1.09% | 18.17 | 18.63 | 20354 | 3766 | 0.33% |
| 2026-01-16 | 18.49 | 18.33 | -0.03 | -0.16% | 18.14 | 18.49 | 26380 | 4827 | 0.43% |
| 2026-01-15 | 18.64 | 18.36 | -0.27 | -1.45% | 18.23 | 18.66 | 28796 | 5301 | 0.47% |
| 2026-01-14 | 19.01 | 18.63 | -0.32 | -1.69% | 18.45 | 19.15 | 43680 | 8223 | 0.71% |
| 2026-01-13 | 19.16 | 18.95 | -0.35 | -1.81% | 18.90 | 19.34 | 29787 | 5688 | 0.48% |
| 2026-01-12 | 19.01 | 19.30 | 0.35 | 1.85% | 18.90 | 19.42 | 52322 | 10059 | 0.85% |
| 2026-01-09 | 18.98 | 18.95 | -0.04 | -0.21% | 18.69 | 19.10 | 26805 | 5059 | 0.44% |
| 2026-01-08 | 18.59 | 18.99 | 0.35 | 1.88% | 18.41 | 19.63 | 41692 | 7913 | 0.68% |
| 2026-01-07 | 18.47 | 18.64 | 0.08 | 0.43% | 18.45 | 18.92 | 26040 | 4876 | 0.42% |
| 2026-01-06 | 18.56 | 18.56 | 0.03 | 0.16% | 18.40 | 18.66 | 22387 | 4147 | 0.36% |
| 2026-01-05 | 18.66 | 18.53 | -0.05 | -0.27% | 18.37 | 18.78 | 32446 | 6015 | 0.53% |
| 2025-12-31 | 18.26 | 18.58 | 0.27 | 1.47% | 18.10 | 18.75 | 26725 | 4926 | 0.43% |
| 2025-12-30 | 18.68 | 18.31 | -0.48 | -2.55% | 18.26 | 18.69 | 26698 | 4906 | 0.43% |
| 2025-12-29 | 18.95 | 18.79 | -0.16 | -0.84% | 18.38 | 18.97 | 26270 | 4900 | 0.43% |
| 2025-12-26 | 18.90 | 18.95 | 0.28 | 1.50% | 18.66 | 19.26 | 28970 | 5476 | 0.47% |
| 2025-12-25 | 18.85 | 18.67 | -0.16 | -0.85% | 18.64 | 18.86 | 16705 | 3124 | 0.27% |
| 2025-12-24 | 18.69 | 18.83 | 0.10 | 0.53% | 18.63 | 18.90 | 20081 | 3769 | 0.33% |
| 2025-12-23 | 18.88 | 18.73 | -0.10 | -0.53% | 18.67 | 18.93 | 19376 | 3637 | 0.31% |
| 2025-12-22 | 18.92 | 18.83 | -0.09 | -0.48% | 18.80 | 19.09 | 21049 | 3973 | 0.34% |
| 2025-12-19 | 19.29 | 18.92 | -0.21 | -1.10% | 18.90 | 19.29 | 30058 | 5712 | 0.49% |
| 2025-12-18 | 19.20 | 19.13 | -0.22 | -1.14% | 19.12 | 19.50 | 25440 | 4906 | 0.41% |
| 2025-12-17 | 18.92 | 19.35 | 0.39 | 2.06% | 18.75 | 19.46 | 44571 | 8537 | 0.72% |
| 2025-12-16 | 19.17 | 18.96 | 0.09 | 0.48% | 18.76 | 19.32 | 46541 | 8860 | 0.76% |
| 2025-12-15 | 18.63 | 18.87 | 0.11 | 0.59% | 18.48 | 18.95 | 44003 | 8240 | 0.71% |
| 2025-12-12 | 17.69 | 18.76 | 1.03 | 5.81% | 17.69 | 19.08 | 66843 | 12477 | 1.09% |
| 2025-12-11 | 18.26 | 17.73 | -0.53 | -2.90% | 17.66 | 18.27 | 22629 | 4037 | 0.37% |
| 2025-12-10 | 18.01 | 18.26 | 0.15 | 0.83% | 17.85 | 18.32 | 19867 | 3604 | 0.32% |
| 2025-12-09 | 18.17 | 18.11 | -0.08 | -0.44% | 17.88 | 18.19 | 22707 | 4093 | 0.37% |
| 2025-12-08 | 18.45 | 18.19 | -0.17 | -0.93% | 18.06 | 18.45 | 46679 | 8499 | 0.76% |
| 2025-12-05 | 17.25 | 18.36 | 1.04 | 6.00% | 17.25 | 19.30 | 79919 | 14742 | 1.30% |
| 2025-12-04 | 17.52 | 17.32 | -0.20 | -1.14% | 17.19 | 17.52 | 13707 | 2375 | 0.22% |
| 2025-12-03 | 17.53 | 17.52 | 0.01 | 0.06% | 17.43 | 17.78 | 18715 | 3287 | 0.30% |
| 2025-12-02 | 17.39 | 17.51 | 0.04 | 0.23% | 17.27 | 17.63 | 20892 | 3656 | 0.34% |
| 2025-12-01 | 17.48 | 17.47 | -0.01 | -0.06% | 17.40 | 17.62 | 12862 | 2252 | 0.21% |
| 2025-11-28 | 17.30 | 17.48 | 0.18 | 1.04% | 17.24 | 17.48 | 8907 | 1548 | 0.14% |
| 2025-11-27 | 17.26 | 17.30 | 0.06 | 0.35% | 17.23 | 17.56 | 9904 | 1722 | 0.16% |
| 2025-11-26 | 17.49 | 17.24 | -0.27 | -1.54% | 17.24 | 17.60 | 11982 | 2084 | 0.19% |
| 2025-11-25 | 17.55 | 17.51 | 0.02 | 0.11% | 17.41 | 17.76 | 12637 | 2224 | 0.21% |
| 2025-11-24 | 17.27 | 17.49 | 0.33 | 1.92% | 17.13 | 17.62 | 25841 | 4512 | 0.42% |
| 2025-11-21 | 17.90 | 17.16 | -0.79 | -4.40% | 17.09 | 17.96 | 28183 | 4902 | 0.46% |
| 2025-11-20 | 18.32 | 17.95 | -0.32 | -1.75% | 17.91 | 18.38 | 13473 | 2434 | 0.22% |
| 2025-11-19 | 18.42 | 18.27 | -0.07 | -0.38% | 18.15 | 18.48 | 15069 | 2753 | 0.24% |
| 2025-11-18 | 18.54 | 18.34 | -0.21 | -1.13% | 18.25 | 18.60 | 12117 | 2228 | 0.20% |
| 2025-11-17 | 18.58 | 18.55 | 0.02 | 0.11% | 18.33 | 18.65 | 17640 | 3258 | 0.29% |
| 2025-11-14 | 18.61 | 18.53 | -0.08 | -0.43% | 18.51 | 18.77 | 18462 | 3443 | 0.30% |
| 2025-11-13 | 18.55 | 18.61 | 0.11 | 0.59% | 18.37 | 18.83 | 26895 | 5013 | 0.44% |
| 2025-11-12 | 18.42 | 18.55 | 0.08 | 0.43% | 18.27 | 18.61 | 17665 | 3259 | 0.29% |
| 2025-11-11 | 18.32 | 18.47 | 0.14 | 0.76% | 18.13 | 18.55 | 15855 | 2913 | 0.26% |
| 2025-11-10 | 18.21 | 18.33 | 0.12 | 0.66% | 18.11 | 18.44 | 20947 | 3835 | 0.34% |
| 2025-11-07 | 17.90 | 18.21 | 0.24 | 1.34% | 17.90 | 18.34 | 19236 | 3496 | 0.31% |
| 2025-11-06 | 18.20 | 17.97 | -0.17 | -0.94% | 17.97 | 18.26 | 16795 | 3039 | 0.27% |
| 2025-11-05 | 18.15 | 18.14 | -0.14 | -0.77% | 18.09 | 18.40 | 17515 | 3194 | 0.28% |
| 2025-11-04 | 18.12 | 18.28 | 0.09 | 0.49% | 18.12 | 18.32 | 15421 | 2810 | 0.25% |
| 2025-11-03 | 18.18 | 18.19 | 0.20 | 1.11% | 17.89 | 18.22 | 10203 | 1845 | 0.17% |
| 2025-10-31 | 17.91 | 17.99 | 0.11 | 0.62% | 17.91 | 18.17 | 11344 | 2049 | 0.18% |
| 2025-10-30 | 18.00 | 17.88 | -0.17 | -0.94% | 17.85 | 18.09 | 14931 | 2682 | 0.24% |
| 2025-10-29 | 18.11 | 18.05 | -0.13 | -0.72% | 17.92 | 18.16 | 16795 | 3028 | 0.27% |
| 2025-10-28 | 18.30 | 18.18 | -0.02 | -0.11% | 18.13 | 18.31 | 15080 | 2744 | 0.24% |
| 2025-10-27 | 18.00 | 18.20 | 0.23 | 1.28% | 17.96 | 18.44 | 18012 | 3283 | 0.29% |