| 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 | 18.41 | 17.89 | -0.81 | -4.33% | 17.60 | 18.75 | 459000 | 82923 | 12.53% |
| 2026-02-03 | 17.91 | 18.70 | 1.14 | 6.49% | 17.84 | 19.10 | 530153 | 98680 | 14.47% |
| 2026-02-02 | 17.60 | 17.56 | -0.59 | -3.25% | 17.21 | 18.52 | 360080 | 64170 | 9.83% |
| 2026-01-30 | 19.70 | 18.15 | -2.08 | -10.28% | 17.60 | 19.77 | 642679 | 120154 | 17.54% |
| 2026-01-29 | 18.78 | 20.23 | 0.11 | 0.55% | 18.56 | 21.00 | 828765 | 163331 | 22.62% |
| 2026-01-28 | 19.20 | 20.12 | 0.30 | 1.51% | 18.92 | 21.36 | 857794 | 175199 | 23.42% |
| 2026-01-27 | 18.40 | 19.82 | 0.62 | 3.23% | 18.27 | 20.31 | 686631 | 133051 | 18.74% |
| 2026-01-26 | 20.61 | 19.20 | -0.45 | -2.29% | 19.16 | 21.60 | 823761 | 165211 | 22.49% |
| 2026-01-23 | 18.77 | 19.65 | 1.69 | 9.41% | 18.33 | 20.45 | 978866 | 192220 | 26.72% |
| 2026-01-22 | 17.40 | 17.96 | 0.04 | 0.22% | 16.72 | 19.33 | 885561 | 157795 | 24.18% |
| 2026-01-21 | 17.80 | 17.92 | -0.58 | -3.14% | 17.17 | 18.36 | 690017 | 121325 | 18.84% |
| 2026-01-20 | 16.73 | 18.50 | 1.79 | 10.71% | 16.73 | 19.70 | 984579 | 182511 | 26.88% |
| 2026-01-19 | 16.31 | 16.71 | -0.46 | -2.68% | 15.99 | 17.65 | 599679 | 101000 | 16.37% |
| 2026-01-16 | 19.05 | 17.17 | -3.05 | -15.08% | 16.51 | 19.80 | 990860 | 176976 | 27.05% |
| 2026-01-15 | 20.22 | 20.22 | 3.37 | 20.00% | 19.60 | 20.22 | 456320 | 92056 | 12.46% |
| 2026-01-14 | 13.78 | 16.85 | 2.81 | 20.01% | 13.72 | 16.85 | 524095 | 83234 | 14.31% |
| 2026-01-13 | 13.47 | 14.04 | 0.59 | 4.39% | 13.45 | 14.50 | 347675 | 48889 | 9.49% |
| 2026-01-12 | 13.35 | 13.45 | 0.03 | 0.22% | 13.23 | 13.45 | 116857 | 15607 | 3.19% |
| 2026-01-09 | 13.14 | 13.42 | 0.24 | 1.82% | 13.07 | 13.56 | 136398 | 18154 | 3.72% |
| 2026-01-08 | 13.14 | 13.18 | -0.04 | -0.30% | 13.11 | 13.32 | 98084 | 12929 | 2.68% |
| 2026-01-07 | 13.00 | 13.22 | 0.29 | 2.24% | 13.00 | 13.50 | 166254 | 22059 | 4.54% |
| 2026-01-06 | 12.85 | 12.93 | 0.07 | 0.54% | 12.79 | 13.03 | 63642 | 8219 | 1.74% |
| 2026-01-05 | 12.70 | 12.86 | 0.17 | 1.34% | 12.70 | 12.87 | 37881 | 4846 | 1.03% |
| 2025-12-31 | 12.70 | 12.69 | 0.01 | 0.08% | 12.60 | 12.74 | 36202 | 4586 | 0.99% |
| 2025-12-30 | 12.81 | 12.68 | -0.18 | -1.40% | 12.66 | 12.85 | 41099 | 5235 | 1.12% |
| 2025-12-29 | 12.86 | 12.86 | -0.02 | -0.16% | 12.76 | 12.95 | 34696 | 4454 | 0.95% |
| 2025-12-26 | 13.00 | 12.88 | -0.12 | -0.92% | 12.84 | 13.10 | 58372 | 7552 | 1.59% |
| 2025-12-25 | 13.14 | 13.00 | -0.16 | -1.22% | 12.90 | 13.14 | 66741 | 8660 | 1.82% |
| 2025-12-24 | 13.07 | 13.16 | -0.04 | -0.30% | 12.95 | 13.26 | 94933 | 12410 | 2.59% |
| 2025-12-23 | 12.65 | 13.20 | 0.50 | 3.94% | 12.61 | 13.37 | 189432 | 24845 | 5.17% |
| 2025-12-22 | 12.49 | 12.70 | 0.21 | 1.68% | 12.49 | 12.79 | 61834 | 7838 | 1.69% |
| 2025-12-19 | 12.48 | 12.49 | -0.06 | -0.48% | 12.31 | 12.57 | 73700 | 9166 | 2.01% |
| 2025-12-18 | 12.37 | 12.55 | 0.25 | 2.03% | 12.31 | 13.13 | 140801 | 17972 | 3.84% |
| 2025-12-17 | 12.27 | 12.30 | 0.14 | 1.15% | 12.10 | 12.42 | 44894 | 5491 | 1.23% |
| 2025-12-16 | 12.26 | 12.16 | -0.14 | -1.14% | 12.10 | 12.38 | 38071 | 4638 | 1.04% |
| 2025-12-15 | 12.26 | 12.30 | -0.02 | -0.16% | 12.17 | 12.46 | 32367 | 3992 | 0.88% |
| 2025-12-12 | 12.37 | 12.32 | -0.02 | -0.16% | 12.26 | 12.46 | 35671 | 4408 | 0.97% |
| 2025-12-11 | 12.85 | 12.34 | -0.54 | -4.19% | 12.33 | 12.85 | 64950 | 8117 | 1.77% |
| 2025-12-10 | 12.70 | 12.88 | -0.08 | -0.62% | 12.31 | 12.98 | 102479 | 12964 | 2.80% |
| 2025-12-09 | 13.15 | 12.96 | -0.18 | -1.37% | 12.94 | 13.17 | 46577 | 6065 | 1.27% |
| 2025-12-08 | 13.19 | 13.14 | -0.02 | -0.15% | 13.11 | 13.27 | 50449 | 6650 | 1.38% |
| 2025-12-05 | 13.03 | 13.16 | 0.09 | 0.69% | 12.98 | 13.19 | 36623 | 4791 | 1.00% |
| 2025-12-04 | 13.44 | 13.07 | -0.43 | -3.19% | 13.01 | 13.46 | 66786 | 8781 | 1.82% |
| 2025-12-03 | 13.46 | 13.50 | -0.13 | -0.95% | 13.27 | 13.60 | 76446 | 10243 | 2.09% |
| 2025-12-02 | 13.41 | 13.63 | 0.15 | 1.11% | 13.34 | 13.99 | 135162 | 18601 | 3.69% |
| 2025-12-01 | 13.28 | 13.48 | 0.21 | 1.58% | 13.23 | 13.58 | 58585 | 7850 | 1.60% |
| 2025-11-28 | 13.21 | 13.27 | 0.05 | 0.38% | 13.15 | 13.31 | 39340 | 5203 | 1.07% |
| 2025-11-27 | 13.33 | 13.22 | -0.03 | -0.23% | 13.20 | 13.52 | 36254 | 4835 | 0.99% |
| 2025-11-26 | 13.50 | 13.25 | -0.26 | -1.92% | 13.24 | 13.50 | 44147 | 5897 | 1.21% |
| 2025-11-25 | 13.46 | 13.51 | 0.08 | 0.60% | 13.44 | 13.71 | 48628 | 6598 | 1.33% |
| 2025-11-24 | 13.33 | 13.43 | 0.18 | 1.36% | 13.22 | 13.53 | 45388 | 6076 | 1.24% |
| 2025-11-21 | 13.65 | 13.25 | -0.57 | -4.12% | 13.12 | 13.73 | 83721 | 11243 | 2.29% |
| 2025-11-20 | 13.76 | 13.82 | 0.07 | 0.51% | 13.73 | 14.10 | 78781 | 10959 | 2.15% |
| 2025-11-19 | 13.67 | 13.75 | 0.15 | 1.10% | 13.57 | 14.00 | 67097 | 9220 | 1.83% |
| 2025-11-18 | 13.88 | 13.60 | -0.36 | -2.58% | 13.56 | 13.94 | 61520 | 8415 | 1.68% |
| 2025-11-17 | 13.94 | 13.96 | 0.02 | 0.14% | 13.75 | 14.07 | 52291 | 7268 | 1.43% |
| 2025-11-14 | 14.02 | 13.94 | -0.21 | -1.48% | 13.93 | 14.15 | 64290 | 9034 | 1.76% |
| 2025-11-13 | 14.06 | 14.15 | 0.03 | 0.21% | 14.05 | 14.29 | 68171 | 9666 | 1.86% |
| 2025-11-12 | 14.30 | 14.12 | -0.33 | -2.28% | 14.05 | 14.32 | 80908 | 11437 | 2.21% |
| 2025-11-11 | 14.00 | 14.45 | 0.23 | 1.62% | 13.78 | 14.46 | 128492 | 18059 | 3.51% |
| 2025-11-10 | 14.23 | 14.22 | -0.06 | -0.42% | 14.15 | 14.39 | 60277 | 8580 | 1.65% |
| 2025-11-07 | 14.02 | 14.28 | 0.13 | 0.92% | 13.97 | 14.35 | 84594 | 12040 | 2.31% |
| 2025-11-06 | 14.10 | 14.15 | 0.07 | 0.50% | 13.98 | 14.28 | 59204 | 8358 | 1.62% |
| 2025-11-05 | 13.83 | 14.08 | -0.01 | -0.07% | 13.80 | 14.14 | 57408 | 8033 | 1.57% |
| 2025-11-04 | 14.47 | 14.09 | -0.22 | -1.54% | 13.96 | 14.55 | 89450 | 12662 | 2.44% |
| 2025-11-03 | 14.21 | 14.31 | 0.38 | 2.73% | 14.09 | 14.79 | 121193 | 17377 | 3.31% |
| 2025-10-31 | 13.81 | 13.93 | 0.17 | 1.24% | 13.77 | 13.95 | 49173 | 6836 | 1.34% |
| 2025-10-30 | 14.00 | 13.76 | -0.26 | -1.85% | 13.73 | 14.00 | 67723 | 9366 | 1.85% |
| 2025-10-29 | 14.01 | 14.02 | -0.07 | -0.50% | 13.95 | 14.24 | 100675 | 14148 | 2.75% |
| 2025-10-28 | 13.68 | 14.09 | 0.26 | 1.88% | 13.55 | 14.55 | 164459 | 23268 | 4.49% |
| 2025-10-27 | 13.99 | 13.83 | 0.06 | 0.44% | 13.80 | 14.14 | 84177 | 11723 | 2.30% |