| 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 | 17.33 | 17.55 | 0.34 | 1.98% | 17.29 | 17.60 | 36312 | 6341 | 1.23% |
| 2026-02-02 | 17.31 | 17.21 | -0.17 | -0.98% | 17.21 | 17.74 | 50181 | 8794 | 1.70% |
| 2026-01-30 | 17.56 | 17.38 | -0.18 | -1.03% | 17.12 | 17.67 | 42017 | 7281 | 1.42% |
| 2026-01-29 | 17.74 | 17.56 | -0.22 | -1.24% | 17.42 | 17.87 | 52634 | 9275 | 1.78% |
| 2026-01-28 | 17.92 | 17.78 | -0.26 | -1.44% | 17.73 | 18.18 | 46155 | 8263 | 1.56% |
| 2026-01-27 | 18.01 | 18.04 | -0.08 | -0.44% | 17.45 | 18.09 | 64612 | 11486 | 2.18% |
| 2026-01-26 | 18.36 | 18.12 | -0.15 | -0.82% | 17.91 | 18.46 | 73822 | 13426 | 2.49% |
| 2026-01-23 | 18.30 | 18.27 | -0.06 | -0.33% | 18.17 | 18.33 | 77881 | 14192 | 2.63% |
| 2026-01-22 | 17.95 | 18.33 | 0.44 | 2.46% | 17.89 | 18.42 | 99178 | 18077 | 3.35% |
| 2026-01-21 | 17.85 | 17.89 | 0.03 | 0.17% | 17.71 | 17.93 | 44222 | 7897 | 1.49% |
| 2026-01-20 | 18.18 | 17.86 | -0.27 | -1.49% | 17.75 | 18.24 | 64292 | 11539 | 2.17% |
| 2026-01-19 | 17.83 | 18.13 | 0.26 | 1.45% | 17.78 | 18.16 | 55161 | 9942 | 1.86% |
| 2026-01-16 | 18.05 | 17.87 | -0.14 | -0.78% | 17.80 | 18.07 | 48138 | 8621 | 1.63% |
| 2026-01-15 | 18.06 | 18.01 | -0.05 | -0.28% | 17.87 | 18.20 | 63365 | 11413 | 2.14% |
| 2026-01-14 | 18.07 | 18.06 | 0.11 | 0.61% | 17.80 | 18.37 | 94855 | 17174 | 3.20% |
| 2026-01-13 | 18.63 | 17.95 | -0.68 | -3.65% | 17.91 | 18.63 | 107261 | 19482 | 3.62% |
| 2026-01-12 | 18.17 | 18.63 | 0.47 | 2.59% | 18.12 | 18.71 | 136259 | 25241 | 4.60% |
| 2026-01-09 | 17.83 | 18.16 | 0.31 | 1.74% | 17.83 | 18.36 | 143903 | 26070 | 4.86% |
| 2026-01-08 | 17.30 | 17.85 | 0.53 | 3.06% | 17.23 | 17.87 | 115160 | 20366 | 3.89% |
| 2026-01-07 | 17.50 | 17.32 | -0.18 | -1.03% | 17.28 | 17.55 | 51394 | 8925 | 1.74% |
| 2026-01-06 | 17.36 | 17.50 | 0.15 | 0.86% | 17.28 | 17.50 | 66097 | 11499 | 2.23% |
| 2026-01-05 | 17.18 | 17.35 | 0.21 | 1.23% | 17.12 | 17.58 | 74988 | 13005 | 2.53% |
| 2025-12-31 | 16.97 | 17.14 | 0.18 | 1.06% | 16.85 | 17.18 | 47879 | 8162 | 1.62% |
| 2025-12-30 | 17.05 | 16.96 | -0.09 | -0.53% | 16.94 | 17.16 | 42250 | 7209 | 1.43% |
| 2025-12-29 | 17.01 | 17.05 | 0.02 | 0.12% | 16.97 | 17.15 | 38020 | 6486 | 1.28% |
| 2025-12-26 | 17.08 | 17.03 | -0.09 | -0.53% | 16.93 | 17.23 | 43650 | 7455 | 1.47% |
| 2025-12-25 | 17.05 | 17.12 | 0.10 | 0.59% | 16.99 | 17.16 | 40384 | 6903 | 1.36% |
| 2025-12-24 | 16.80 | 17.02 | 0.24 | 1.43% | 16.75 | 17.05 | 37324 | 6325 | 1.26% |
| 2025-12-23 | 16.93 | 16.78 | -0.14 | -0.83% | 16.69 | 16.97 | 32067 | 5390 | 1.08% |
| 2025-12-22 | 16.85 | 16.92 | 0.03 | 0.18% | 16.85 | 17.05 | 37740 | 6400 | 1.27% |
| 2025-12-19 | 16.58 | 16.89 | 0.26 | 1.56% | 16.58 | 16.95 | 38322 | 6444 | 1.29% |
| 2025-12-18 | 16.42 | 16.63 | 0.11 | 0.67% | 16.35 | 16.75 | 40765 | 6786 | 1.38% |
| 2025-12-17 | 16.54 | 16.52 | -0.05 | -0.30% | 16.18 | 16.66 | 52854 | 8656 | 1.79% |
| 2025-12-16 | 16.94 | 16.57 | -0.38 | -2.24% | 16.51 | 16.95 | 56878 | 9456 | 1.92% |
| 2025-12-15 | 16.95 | 16.95 | -0.08 | -0.47% | 16.70 | 17.17 | 45655 | 7739 | 1.54% |
| 2025-12-12 | 16.86 | 17.03 | 0.18 | 1.07% | 16.82 | 17.21 | 52895 | 9019 | 1.79% |
| 2025-12-11 | 17.42 | 16.85 | -0.60 | -3.44% | 16.85 | 17.43 | 76132 | 13022 | 2.57% |
| 2025-12-10 | 17.47 | 17.45 | -0.12 | -0.68% | 17.27 | 17.72 | 63825 | 11156 | 2.16% |
| 2025-12-09 | 17.64 | 17.57 | -0.12 | -0.68% | 17.52 | 18.00 | 81017 | 14389 | 2.74% |
| 2025-12-08 | 17.58 | 17.69 | 0.18 | 1.03% | 17.46 | 18.02 | 81010 | 14393 | 2.74% |
| 2025-12-05 | 17.26 | 17.51 | 0.31 | 1.80% | 17.11 | 17.54 | 75150 | 13052 | 2.54% |
| 2025-12-04 | 17.60 | 17.20 | -0.49 | -2.77% | 17.16 | 17.72 | 102186 | 17673 | 3.45% |
| 2025-12-03 | 18.00 | 17.69 | -0.43 | -2.37% | 17.56 | 18.12 | 109644 | 19475 | 3.70% |
| 2025-12-02 | 18.36 | 18.12 | -0.32 | -1.74% | 18.08 | 18.64 | 122360 | 22445 | 4.13% |
| 2025-12-01 | 18.45 | 18.44 | -0.27 | -1.44% | 18.34 | 18.69 | 117227 | 21663 | 3.96% |
| 2025-11-28 | 18.52 | 18.71 | 0.04 | 0.21% | 18.43 | 18.75 | 106036 | 19728 | 3.58% |
| 2025-11-27 | 18.42 | 18.67 | 0.06 | 0.32% | 18.31 | 18.77 | 134537 | 24963 | 4.55% |
| 2025-11-26 | 19.41 | 18.61 | -1.18 | -5.96% | 18.57 | 19.41 | 222832 | 41861 | 7.53% |
| 2025-11-25 | 19.50 | 19.79 | -0.80 | -3.89% | 19.19 | 19.90 | 303633 | 59474 | 10.26% |
| 2025-11-24 | 19.30 | 20.59 | 1.27 | 6.57% | 19.03 | 21.00 | 458603 | 92085 | 15.49% |
| 2025-11-21 | 18.25 | 19.32 | 0.91 | 4.94% | 17.81 | 20.14 | 357585 | 68956 | 12.08% |
| 2025-11-20 | 18.57 | 18.41 | -0.26 | -1.39% | 18.21 | 18.78 | 126838 | 23476 | 4.28% |
| 2025-11-19 | 17.51 | 18.67 | 1.18 | 6.75% | 17.45 | 19.08 | 237327 | 44023 | 8.02% |
| 2025-11-18 | 17.87 | 17.49 | -0.43 | -2.40% | 17.38 | 17.99 | 60118 | 10550 | 2.03% |
| 2025-11-17 | 18.21 | 17.92 | 0.17 | 0.96% | 17.88 | 18.39 | 74736 | 13541 | 2.52% |
| 2025-11-14 | 17.78 | 17.75 | -0.02 | -0.11% | 17.71 | 18.04 | 32894 | 5878 | 1.11% |
| 2025-11-13 | 17.76 | 17.77 | 0.05 | 0.28% | 17.59 | 17.89 | 31841 | 5656 | 1.08% |
| 2025-11-12 | 17.90 | 17.72 | -0.23 | -1.28% | 17.58 | 17.94 | 40894 | 7247 | 1.38% |
| 2025-11-11 | 17.99 | 17.95 | -0.04 | -0.22% | 17.91 | 18.10 | 33653 | 6052 | 1.14% |
| 2025-11-10 | 18.09 | 17.99 | -0.12 | -0.66% | 17.86 | 18.10 | 42721 | 7669 | 1.44% |
| 2025-11-07 | 18.12 | 18.11 | -0.08 | -0.44% | 18.03 | 18.45 | 60537 | 11045 | 2.05% |
| 2025-11-06 | 18.45 | 18.19 | -0.16 | -0.87% | 18.15 | 18.48 | 60280 | 10980 | 2.04% |
| 2025-11-05 | 18.00 | 18.35 | 0.13 | 0.71% | 17.94 | 18.50 | 72385 | 13210 | 2.45% |
| 2025-11-04 | 18.01 | 18.22 | 0.12 | 0.66% | 17.96 | 18.31 | 70482 | 12801 | 2.38% |
| 2025-11-03 | 17.80 | 18.10 | 0.28 | 1.57% | 17.73 | 18.10 | 53840 | 9659 | 1.82% |
| 2025-10-31 | 17.77 | 17.82 | 0.05 | 0.28% | 17.71 | 17.86 | 34597 | 6163 | 1.17% |
| 2025-10-30 | 17.99 | 17.77 | -0.27 | -1.50% | 17.76 | 17.99 | 38702 | 6909 | 1.31% |
| 2025-10-29 | 18.03 | 18.04 | -0.13 | -0.72% | 17.82 | 18.06 | 54399 | 9761 | 1.84% |
| 2025-10-28 | 17.94 | 18.17 | 0.22 | 1.23% | 17.83 | 18.31 | 84488 | 15316 | 2.85% |
| 2025-10-27 | 17.80 | 17.95 | 0.14 | 0.79% | 17.75 | 17.98 | 44881 | 8023 | 1.52% |