| 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 | 18.38 | 18.33 | -0.15 | -0.81% | 17.96 | 18.45 | 108000 | 19651 | 1.55% |
| 2026-02-03 | 18.37 | 18.48 | 0.29 | 1.59% | 18.09 | 18.60 | 134838 | 24777 | 1.93% |
| 2026-02-02 | 19.38 | 18.19 | -1.27 | -6.53% | 18.03 | 19.88 | 205041 | 38343 | 2.94% |
| 2026-01-30 | 20.63 | 19.46 | -1.39 | -6.67% | 19.00 | 20.83 | 182297 | 35848 | 2.61% |
| 2026-01-29 | 21.14 | 20.85 | -0.37 | -1.74% | 20.76 | 21.68 | 134236 | 28449 | 1.92% |
| 2026-01-28 | 21.38 | 21.22 | -0.11 | -0.52% | 20.65 | 21.42 | 171602 | 36062 | 2.46% |
| 2026-01-27 | 21.41 | 21.33 | -0.14 | -0.65% | 20.95 | 21.99 | 178942 | 38177 | 2.56% |
| 2026-01-26 | 21.51 | 21.47 | 1.17 | 5.76% | 20.53 | 21.93 | 331934 | 70806 | 4.76% |
| 2026-01-23 | 19.71 | 20.30 | 0.64 | 3.26% | 19.71 | 20.33 | 150021 | 30203 | 2.15% |
| 2026-01-22 | 19.44 | 19.66 | 0.16 | 0.82% | 19.38 | 19.87 | 102594 | 20177 | 1.47% |
| 2026-01-21 | 19.68 | 19.50 | -0.20 | -1.02% | 19.42 | 20.17 | 116371 | 22959 | 1.67% |
| 2026-01-20 | 19.94 | 19.70 | -0.14 | -0.71% | 19.36 | 19.94 | 109050 | 21375 | 1.56% |
| 2026-01-19 | 19.45 | 19.84 | 0.35 | 1.80% | 19.37 | 19.98 | 126707 | 25071 | 1.82% |
| 2026-01-16 | 19.32 | 19.49 | 0.19 | 0.98% | 19.16 | 19.65 | 113535 | 22021 | 1.63% |
| 2026-01-15 | 18.93 | 19.30 | 0.37 | 1.95% | 18.86 | 19.85 | 141272 | 27157 | 2.02% |
| 2026-01-14 | 19.49 | 18.93 | -0.53 | -2.72% | 18.70 | 19.78 | 228555 | 43909 | 3.28% |
| 2026-01-13 | 20.47 | 19.46 | -1.10 | -5.35% | 19.31 | 20.55 | 264490 | 52045 | 3.79% |
| 2026-01-12 | 19.94 | 20.56 | 0.46 | 2.29% | 19.92 | 20.94 | 152529 | 31407 | 2.19% |
| 2026-01-09 | 20.32 | 20.10 | 0.07 | 0.35% | 19.95 | 21.15 | 189646 | 38733 | 2.72% |
| 2026-01-08 | 19.90 | 20.03 | 0.04 | 0.20% | 19.70 | 20.38 | 173510 | 34847 | 2.49% |
| 2026-01-07 | 20.08 | 19.99 | -0.13 | -0.65% | 19.94 | 20.50 | 132319 | 26583 | 1.90% |
| 2026-01-06 | 19.89 | 20.12 | 0.32 | 1.62% | 19.52 | 20.33 | 165125 | 32928 | 2.37% |
| 2026-01-05 | 19.19 | 19.80 | 0.74 | 3.88% | 18.43 | 19.95 | 180851 | 35218 | 2.59% |
| 2025-12-31 | 19.33 | 19.06 | -0.34 | -1.75% | 19.06 | 19.49 | 87962 | 16909 | 1.26% |
| 2025-12-30 | 19.56 | 19.40 | -0.40 | -2.02% | 18.88 | 19.70 | 177526 | 34183 | 2.54% |
| 2025-12-29 | 19.16 | 19.80 | 0.67 | 3.50% | 19.10 | 20.33 | 235935 | 46801 | 3.38% |
| 2025-12-26 | 19.13 | 19.13 | -0.07 | -0.36% | 18.91 | 19.50 | 100289 | 19202 | 1.44% |
| 2025-12-25 | 18.64 | 19.20 | 0.49 | 2.62% | 18.50 | 19.46 | 161924 | 31016 | 2.32% |
| 2025-12-24 | 18.29 | 18.71 | 0.33 | 1.80% | 17.93 | 18.73 | 99702 | 18450 | 1.43% |
| 2025-12-23 | 18.29 | 18.38 | -0.06 | -0.33% | 18.25 | 18.68 | 90831 | 16774 | 1.30% |
| 2025-12-22 | 18.31 | 18.44 | 0.08 | 0.44% | 18.00 | 18.90 | 118918 | 21905 | 1.70% |
| 2025-12-19 | 18.85 | 18.36 | -0.42 | -2.24% | 18.30 | 18.95 | 88610 | 16382 | 1.27% |
| 2025-12-18 | 18.98 | 18.78 | -0.27 | -1.42% | 18.41 | 19.03 | 74250 | 13935 | 1.06% |
| 2025-12-17 | 18.48 | 19.05 | 0.50 | 2.70% | 18.21 | 19.15 | 113459 | 21292 | 1.63% |
| 2025-12-16 | 18.75 | 18.55 | -0.41 | -2.16% | 18.37 | 18.93 | 89762 | 16691 | 1.29% |
| 2025-12-15 | 18.82 | 18.96 | 0.14 | 0.74% | 18.53 | 19.28 | 160304 | 30516 | 2.30% |
| 2025-12-12 | 18.81 | 18.82 | -0.10 | -0.53% | 18.42 | 18.93 | 128232 | 23904 | 1.84% |
| 2025-12-11 | 18.28 | 18.92 | 0.74 | 4.07% | 18.19 | 19.35 | 197960 | 37349 | 2.84% |
| 2025-12-10 | 18.75 | 18.18 | -0.67 | -3.55% | 17.80 | 18.75 | 149995 | 27127 | 2.15% |
| 2025-12-09 | 18.83 | 18.85 | -0.15 | -0.79% | 18.59 | 19.39 | 135608 | 25702 | 1.94% |
| 2025-12-08 | 18.31 | 19.00 | 0.69 | 3.77% | 18.26 | 19.30 | 231639 | 43834 | 3.32% |
| 2025-12-05 | 17.88 | 18.31 | 0.32 | 1.78% | 17.87 | 18.97 | 179066 | 33052 | 2.57% |
| 2025-12-04 | 17.92 | 17.99 | -0.02 | -0.11% | 17.71 | 18.18 | 130541 | 23444 | 1.87% |
| 2025-12-03 | 17.50 | 18.01 | 0.46 | 2.62% | 17.48 | 18.14 | 195220 | 34878 | 2.80% |
| 2025-12-02 | 17.38 | 17.55 | 0.10 | 0.57% | 17.08 | 17.60 | 110191 | 19212 | 1.58% |
| 2025-12-01 | 17.37 | 17.45 | -0.02 | -0.11% | 16.67 | 17.65 | 191417 | 32726 | 2.74% |
| 2025-11-28 | 16.98 | 17.47 | 0.49 | 2.89% | 16.92 | 17.75 | 124811 | 21827 | 1.79% |
| 2025-11-27 | 17.10 | 16.98 | -0.18 | -1.05% | 16.94 | 17.39 | 87774 | 15061 | 1.26% |
| 2025-11-26 | 17.03 | 17.16 | 0.09 | 0.53% | 16.86 | 17.44 | 108618 | 18660 | 1.56% |
| 2025-11-25 | 17.01 | 17.07 | 0.10 | 0.59% | 16.82 | 17.33 | 112345 | 19223 | 1.61% |
| 2025-11-24 | 16.71 | 16.97 | 0.27 | 1.62% | 16.63 | 17.54 | 177693 | 30476 | 2.55% |
| 2025-11-21 | 16.66 | 16.70 | -0.03 | -0.18% | 16.43 | 17.10 | 178269 | 29954 | 2.55% |
| 2025-11-20 | 16.71 | 16.73 | -0.05 | -0.30% | 16.55 | 17.03 | 104786 | 17562 | 1.50% |
| 2025-11-19 | 16.27 | 16.78 | 0.46 | 2.82% | 16.02 | 16.86 | 177305 | 29225 | 2.54% |
| 2025-11-18 | 16.51 | 16.32 | -0.21 | -1.27% | 16.20 | 16.64 | 131635 | 21553 | 1.89% |
| 2025-11-17 | 17.00 | 16.53 | -0.47 | -2.76% | 16.40 | 17.00 | 171275 | 28376 | 2.45% |
| 2025-11-14 | 16.98 | 17.00 | -0.16 | -0.93% | 16.86 | 17.46 | 92389 | 15836 | 1.32% |
| 2025-11-13 | 17.18 | 17.16 | 0.16 | 0.94% | 17.04 | 17.45 | 117131 | 20199 | 1.68% |
| 2025-11-12 | 17.40 | 17.00 | -0.47 | -2.69% | 16.81 | 17.42 | 145574 | 24722 | 2.09% |
| 2025-11-11 | 17.80 | 17.47 | -0.13 | -0.74% | 17.43 | 18.38 | 162959 | 29022 | 2.34% |
| 2025-11-10 | 18.20 | 17.60 | -0.77 | -4.19% | 17.43 | 18.46 | 203604 | 36136 | 2.92% |
| 2025-11-07 | 18.24 | 18.37 | -0.06 | -0.33% | 18.02 | 18.60 | 145926 | 26718 | 2.09% |
| 2025-11-06 | 18.41 | 18.43 | 0.01 | 0.05% | 18.19 | 18.90 | 154047 | 28509 | 2.21% |
| 2025-11-05 | 17.86 | 18.42 | 0.23 | 1.26% | 17.81 | 18.79 | 153335 | 28077 | 2.20% |
| 2025-11-04 | 19.06 | 18.19 | -0.82 | -4.31% | 18.02 | 19.19 | 212123 | 39001 | 3.04% |
| 2025-11-03 | 18.26 | 19.01 | 0.74 | 4.05% | 17.75 | 19.10 | 237455 | 43845 | 3.40% |
| 2025-10-31 | 18.88 | 18.27 | -0.70 | -3.69% | 18.26 | 19.55 | 235040 | 44116 | 3.37% |
| 2025-10-30 | 17.37 | 18.97 | 0.90 | 4.98% | 17.37 | 19.29 | 432840 | 81328 | 6.20% |
| 2025-10-29 | 17.70 | 18.07 | 0.29 | 1.63% | 17.44 | 18.09 | 186724 | 33144 | 2.68% |
| 2025-10-28 | 18.22 | 17.78 | -0.46 | -2.52% | 17.65 | 18.45 | 208683 | 37512 | 2.99% |
| 2025-10-27 | 18.60 | 18.24 | -0.35 | -1.88% | 18.05 | 18.68 | 225849 | 41232 | 3.24% |