| 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 | 17.86 | 18.07 | 0.37 | 2.09% | 17.71 | 18.18 | 46242 | 8338 | 1.22% |
| 2026-02-02 | 17.72 | 17.70 | -0.19 | -1.06% | 17.68 | 18.13 | 56835 | 10189 | 1.50% |
| 2026-01-30 | 17.74 | 17.89 | -0.07 | -0.39% | 17.43 | 18.15 | 76605 | 13656 | 2.02% |
| 2026-01-29 | 18.36 | 17.96 | -0.48 | -2.60% | 17.90 | 18.59 | 114654 | 20822 | 3.03% |
| 2026-01-28 | 18.05 | 18.44 | 0.31 | 1.71% | 17.95 | 18.80 | 125593 | 23215 | 3.32% |
| 2026-01-27 | 18.28 | 18.13 | -0.23 | -1.25% | 17.73 | 18.32 | 65534 | 11791 | 1.73% |
| 2026-01-26 | 18.52 | 18.36 | -0.17 | -0.92% | 17.96 | 18.54 | 87340 | 15911 | 2.31% |
| 2026-01-23 | 18.71 | 18.53 | -0.22 | -1.17% | 18.30 | 18.77 | 96321 | 17785 | 2.54% |
| 2026-01-22 | 18.09 | 18.75 | 0.73 | 4.05% | 18.09 | 18.88 | 138753 | 25753 | 3.67% |
| 2026-01-21 | 18.11 | 18.02 | -0.23 | -1.26% | 17.86 | 18.25 | 54802 | 9873 | 1.45% |
| 2026-01-20 | 18.53 | 18.25 | -0.26 | -1.40% | 17.94 | 18.55 | 80376 | 14622 | 2.12% |
| 2026-01-19 | 17.74 | 18.51 | 0.70 | 3.93% | 17.70 | 18.55 | 115546 | 21037 | 3.05% |
| 2026-01-16 | 18.12 | 17.81 | -0.31 | -1.71% | 17.77 | 18.26 | 73168 | 13131 | 1.93% |
| 2026-01-15 | 17.79 | 18.12 | 0.21 | 1.17% | 17.70 | 18.17 | 94689 | 16990 | 2.50% |
| 2026-01-14 | 17.55 | 17.91 | 0.34 | 1.94% | 17.55 | 18.67 | 140621 | 25387 | 3.72% |
| 2026-01-13 | 18.40 | 17.57 | -1.01 | -5.44% | 17.52 | 18.40 | 130727 | 23272 | 3.45% |
| 2026-01-12 | 18.03 | 18.58 | 0.55 | 3.05% | 17.80 | 18.65 | 157407 | 28826 | 4.16% |
| 2026-01-09 | 17.86 | 18.03 | 0.18 | 1.01% | 17.67 | 18.17 | 125056 | 22396 | 3.30% |
| 2026-01-08 | 17.50 | 17.85 | 0.02 | 0.11% | 17.45 | 18.00 | 134231 | 23829 | 3.55% |
| 2026-01-07 | 17.28 | 17.83 | 0.82 | 4.82% | 17.17 | 18.28 | 213281 | 37770 | 5.64% |
| 2026-01-06 | 16.99 | 17.01 | 0.06 | 0.35% | 16.85 | 17.04 | 62073 | 10531 | 1.64% |
| 2026-01-05 | 16.98 | 16.95 | 0.00 | 0.00% | 16.82 | 17.10 | 67598 | 11465 | 1.79% |
| 2025-12-31 | 16.58 | 16.95 | 0.32 | 1.92% | 16.51 | 16.97 | 57520 | 9662 | 1.52% |
| 2025-12-30 | 16.58 | 16.63 | -0.13 | -0.78% | 16.57 | 16.88 | 37341 | 6217 | 0.99% |
| 2025-12-29 | 16.55 | 16.76 | 0.15 | 0.90% | 16.50 | 16.90 | 49854 | 8323 | 1.32% |
| 2025-12-26 | 16.72 | 16.61 | -0.10 | -0.60% | 16.50 | 16.78 | 45185 | 7516 | 1.19% |
| 2025-12-25 | 16.46 | 16.71 | 0.26 | 1.58% | 16.41 | 16.78 | 53177 | 8864 | 1.40% |
| 2025-12-24 | 16.09 | 16.45 | 0.36 | 2.24% | 15.95 | 16.48 | 45567 | 7438 | 1.20% |
| 2025-12-23 | 16.41 | 16.09 | -0.31 | -1.89% | 16.05 | 16.50 | 42327 | 6887 | 1.12% |
| 2025-12-22 | 16.48 | 16.40 | -0.05 | -0.30% | 16.31 | 16.59 | 44594 | 7343 | 1.18% |
| 2025-12-19 | 16.06 | 16.45 | 0.29 | 1.79% | 16.06 | 17.06 | 50646 | 8369 | 1.34% |
| 2025-12-18 | 15.93 | 16.16 | 0.15 | 0.94% | 15.82 | 16.45 | 52118 | 8483 | 1.38% |
| 2025-12-17 | 16.50 | 16.01 | -0.50 | -3.03% | 15.70 | 16.68 | 73519 | 11793 | 1.94% |
| 2025-12-16 | 16.90 | 16.51 | -0.62 | -3.62% | 16.30 | 17.12 | 78639 | 13005 | 2.08% |
| 2025-12-15 | 16.85 | 17.13 | 0.22 | 1.30% | 16.50 | 17.25 | 109911 | 18648 | 2.90% |
| 2025-12-12 | 16.47 | 16.91 | 0.48 | 2.92% | 16.35 | 16.93 | 101379 | 16986 | 2.68% |
| 2025-12-11 | 16.32 | 16.43 | 0.10 | 0.61% | 16.29 | 16.55 | 54345 | 8933 | 1.44% |
| 2025-12-10 | 16.24 | 16.33 | 0.04 | 0.25% | 16.16 | 16.40 | 20787 | 3382 | 0.55% |
| 2025-12-09 | 16.24 | 16.29 | -0.04 | -0.24% | 16.20 | 16.46 | 22523 | 3680 | 0.59% |
| 2025-12-08 | 16.39 | 16.33 | 0.00 | 0.00% | 16.28 | 16.51 | 33356 | 5467 | 0.88% |
| 2025-12-05 | 15.86 | 16.33 | 0.48 | 3.03% | 15.84 | 16.35 | 37480 | 6059 | 0.99% |
| 2025-12-04 | 15.87 | 15.85 | -0.11 | -0.69% | 15.79 | 16.03 | 25926 | 4119 | 0.68% |
| 2025-12-03 | 16.01 | 15.96 | -0.06 | -0.37% | 15.82 | 16.14 | 26706 | 4258 | 0.71% |
| 2025-12-02 | 16.38 | 16.02 | -0.34 | -2.08% | 16.02 | 16.41 | 25296 | 4073 | 0.67% |
| 2025-12-01 | 16.20 | 16.36 | 0.20 | 1.24% | 16.19 | 16.46 | 31533 | 5157 | 0.83% |
| 2025-11-28 | 15.96 | 16.16 | 0.15 | 0.94% | 15.91 | 16.18 | 19478 | 3127 | 0.51% |
| 2025-11-27 | 16.03 | 16.01 | -0.03 | -0.19% | 15.98 | 16.18 | 20448 | 3289 | 0.54% |
| 2025-11-26 | 16.38 | 16.04 | -0.28 | -1.72% | 16.00 | 16.38 | 25930 | 4186 | 0.68% |
| 2025-11-25 | 16.25 | 16.32 | 0.07 | 0.43% | 16.13 | 16.45 | 30448 | 4971 | 0.80% |
| 2025-11-24 | 15.87 | 16.25 | 0.50 | 3.17% | 15.80 | 16.32 | 39222 | 6318 | 1.04% |
| 2025-11-21 | 16.30 | 15.75 | -0.59 | -3.61% | 15.75 | 16.50 | 50572 | 8076 | 1.34% |
| 2025-11-20 | 16.32 | 16.34 | 0.02 | 0.12% | 16.24 | 16.69 | 39343 | 6483 | 1.04% |
| 2025-11-19 | 16.26 | 16.32 | 0.07 | 0.43% | 16.11 | 16.41 | 38834 | 6314 | 1.03% |
| 2025-11-18 | 16.71 | 16.25 | -0.49 | -2.93% | 16.21 | 16.71 | 51886 | 8494 | 1.37% |
| 2025-11-17 | 16.85 | 16.74 | 0.06 | 0.36% | 16.63 | 16.87 | 30675 | 5130 | 0.81% |
| 2025-11-14 | 16.68 | 16.68 | -0.16 | -0.95% | 16.62 | 16.90 | 28328 | 4755 | 0.75% |
| 2025-11-13 | 16.64 | 16.84 | 0.19 | 1.14% | 16.50 | 16.85 | 37846 | 6334 | 1.00% |
| 2025-11-12 | 16.96 | 16.65 | -0.26 | -1.54% | 16.43 | 16.96 | 52760 | 8768 | 1.39% |
| 2025-11-11 | 16.80 | 16.91 | 0.06 | 0.36% | 16.79 | 17.00 | 39953 | 6752 | 1.06% |
| 2025-11-10 | 16.84 | 16.85 | 0.03 | 0.18% | 16.72 | 16.94 | 39458 | 6640 | 1.04% |
| 2025-11-07 | 17.05 | 16.82 | -0.37 | -2.15% | 16.78 | 17.12 | 53953 | 9101 | 1.43% |
| 2025-11-06 | 16.94 | 17.19 | 0.21 | 1.24% | 16.91 | 17.25 | 55029 | 9427 | 1.45% |
| 2025-11-05 | 16.78 | 16.98 | 0.07 | 0.41% | 16.66 | 17.05 | 43018 | 7274 | 1.14% |
| 2025-11-04 | 17.09 | 16.91 | -0.25 | -1.46% | 16.80 | 17.16 | 49161 | 8340 | 1.30% |
| 2025-11-03 | 17.42 | 17.16 | -0.31 | -1.77% | 16.91 | 17.47 | 81273 | 13885 | 2.15% |
| 2025-10-31 | 17.35 | 17.47 | 0.07 | 0.40% | 17.10 | 17.55 | 64586 | 11210 | 1.71% |
| 2025-10-30 | 18.06 | 17.40 | -0.63 | -3.49% | 17.35 | 18.09 | 133729 | 23517 | 3.53% |
| 2025-10-29 | 17.87 | 18.03 | 0.13 | 0.73% | 17.69 | 18.07 | 103658 | 18555 | 2.74% |
| 2025-10-28 | 18.02 | 17.90 | -0.46 | -2.51% | 17.83 | 18.21 | 131222 | 23623 | 3.47% |
| 2025-10-27 | 17.52 | 18.36 | 1.14 | 6.62% | 17.48 | 18.50 | 209334 | 37918 | 5.53% |