| 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 | 18.93 | 19.22 | 0.35 | 1.85% | 18.71 | 19.50 | 37006 | 7089 | 3.05% |
| 2026-02-02 | 18.50 | 18.87 | 0.43 | 2.33% | 18.26 | 19.29 | 39813 | 7521 | 3.28% |
| 2026-01-30 | 18.00 | 18.44 | 0.27 | 1.49% | 18.00 | 18.61 | 27522 | 5038 | 2.27% |
| 2026-01-29 | 18.35 | 18.17 | -0.23 | -1.25% | 18.02 | 18.71 | 26564 | 4862 | 2.19% |
| 2026-01-28 | 18.72 | 18.40 | -0.42 | -2.23% | 18.32 | 19.18 | 21728 | 4037 | 1.79% |
| 2026-01-27 | 18.91 | 18.82 | -0.08 | -0.42% | 18.17 | 18.99 | 31406 | 5833 | 2.59% |
| 2026-01-26 | 19.30 | 18.90 | -0.44 | -2.28% | 18.51 | 19.41 | 36160 | 6821 | 2.98% |
| 2026-01-23 | 19.49 | 19.34 | 0.13 | 0.68% | 18.95 | 19.49 | 42018 | 8041 | 3.46% |
| 2026-01-22 | 18.94 | 19.21 | 0.46 | 2.45% | 18.50 | 19.60 | 48004 | 9134 | 3.95% |
| 2026-01-21 | 18.70 | 18.75 | 0.28 | 1.52% | 18.11 | 18.99 | 42135 | 7819 | 3.47% |
| 2026-01-20 | 18.96 | 18.47 | -0.42 | -2.22% | 18.27 | 19.11 | 61528 | 11505 | 5.07% |
| 2026-01-19 | 17.70 | 18.89 | 1.35 | 7.70% | 17.70 | 19.87 | 87553 | 16727 | 7.21% |
| 2026-01-16 | 18.50 | 17.54 | -0.94 | -5.09% | 17.37 | 18.52 | 71203 | 12631 | 5.86% |
| 2026-01-15 | 16.34 | 18.48 | 2.15 | 13.17% | 16.33 | 18.87 | 116968 | 20946 | 9.63% |
| 2026-01-14 | 16.30 | 16.33 | 0.11 | 0.68% | 16.12 | 16.66 | 27907 | 4575 | 2.30% |
| 2026-01-13 | 16.47 | 16.22 | -0.17 | -1.04% | 16.19 | 16.91 | 31581 | 5219 | 2.60% |
| 2026-01-12 | 16.23 | 16.39 | 0.31 | 1.93% | 16.09 | 16.50 | 37352 | 6110 | 3.08% |
| 2026-01-09 | 16.05 | 16.08 | 0.10 | 0.63% | 15.80 | 16.29 | 27196 | 4356 | 2.24% |
| 2026-01-08 | 15.80 | 15.98 | 0.19 | 1.20% | 15.65 | 16.10 | 31590 | 5018 | 2.60% |
| 2026-01-07 | 15.83 | 15.79 | -0.04 | -0.25% | 15.57 | 15.96 | 22141 | 3491 | 1.82% |
| 2026-01-06 | 15.82 | 15.83 | 0.07 | 0.44% | 15.60 | 16.10 | 28821 | 4564 | 2.37% |
| 2026-01-05 | 15.70 | 15.76 | 0.13 | 0.83% | 15.45 | 16.12 | 28454 | 4482 | 2.34% |
| 2025-12-31 | 15.60 | 15.63 | 0.06 | 0.39% | 15.37 | 15.86 | 18598 | 2891 | 1.53% |
| 2025-12-30 | 15.76 | 15.57 | -0.15 | -0.95% | 15.40 | 15.92 | 21608 | 3380 | 1.78% |
| 2025-12-29 | 15.90 | 15.72 | -0.14 | -0.88% | 15.70 | 16.17 | 20165 | 3188 | 1.66% |
| 2025-12-26 | 16.25 | 15.86 | -0.25 | -1.55% | 15.72 | 16.25 | 22706 | 3614 | 1.87% |
| 2025-12-25 | 16.44 | 16.11 | -0.33 | -2.01% | 15.84 | 16.60 | 35932 | 5763 | 2.96% |
| 2025-12-24 | 16.19 | 16.44 | 0.25 | 1.54% | 16.02 | 16.55 | 32614 | 5332 | 2.68% |
| 2025-12-23 | 16.18 | 16.19 | 0.00 | 0.00% | 16.00 | 16.53 | 20422 | 3317 | 1.68% |
| 2025-12-22 | 16.16 | 16.19 | 0.04 | 0.25% | 16.05 | 16.37 | 16444 | 2658 | 1.35% |
| 2025-12-19 | 16.28 | 16.15 | 0.10 | 0.62% | 15.99 | 16.34 | 23415 | 3783 | 1.93% |
| 2025-12-18 | 16.37 | 16.05 | -0.36 | -2.19% | 16.05 | 16.45 | 16970 | 2752 | 1.40% |
| 2025-12-17 | 16.15 | 16.41 | 0.26 | 1.61% | 16.01 | 16.45 | 20348 | 3304 | 1.68% |
| 2025-12-16 | 16.55 | 16.15 | -0.36 | -2.18% | 15.88 | 16.55 | 28712 | 4625 | 2.36% |
| 2025-12-15 | 16.66 | 16.51 | -0.28 | -1.67% | 16.41 | 16.77 | 25464 | 4210 | 2.10% |
| 2025-12-12 | 17.26 | 16.79 | -0.43 | -2.50% | 16.67 | 17.36 | 34179 | 5797 | 2.81% |
| 2025-12-11 | 16.74 | 17.22 | 0.51 | 3.05% | 16.68 | 17.45 | 46890 | 8064 | 3.86% |
| 2025-12-10 | 17.08 | 16.71 | -0.42 | -2.45% | 16.66 | 17.23 | 39907 | 6763 | 3.29% |
| 2025-12-09 | 16.96 | 17.13 | 0.26 | 1.54% | 16.71 | 17.58 | 44164 | 7589 | 3.64% |
| 2025-12-08 | 16.08 | 16.87 | 0.77 | 4.78% | 15.94 | 17.20 | 63035 | 10550 | 5.19% |
| 2025-12-05 | 15.44 | 16.10 | 0.66 | 4.27% | 15.44 | 16.25 | 50060 | 8000 | 4.12% |
| 2025-12-04 | 15.36 | 15.44 | 0.09 | 0.59% | 14.76 | 15.60 | 36352 | 5521 | 2.99% |
| 2025-12-03 | 15.56 | 15.35 | -0.16 | -1.03% | 15.26 | 15.69 | 19792 | 3045 | 1.63% |
| 2025-12-02 | 15.58 | 15.51 | -0.10 | -0.64% | 15.32 | 15.78 | 20670 | 3206 | 1.70% |
| 2025-12-01 | 15.88 | 15.61 | -0.13 | -0.83% | 15.53 | 16.28 | 31447 | 4970 | 2.59% |
| 2025-11-28 | 15.24 | 15.74 | 0.57 | 3.76% | 15.07 | 15.84 | 25488 | 3938 | 2.10% |
| 2025-11-27 | 15.16 | 15.17 | 0.01 | 0.07% | 15.11 | 15.41 | 22041 | 3356 | 1.81% |
| 2025-11-26 | 15.49 | 15.16 | -0.40 | -2.57% | 15.06 | 15.84 | 28316 | 4351 | 2.33% |
| 2025-11-25 | 14.92 | 15.56 | 0.49 | 3.25% | 14.92 | 15.66 | 42467 | 6528 | 3.50% |
| 2025-11-24 | 14.82 | 15.07 | 0.29 | 1.96% | 14.75 | 15.21 | 30974 | 4650 | 2.55% |
| 2025-11-21 | 15.45 | 14.78 | -0.80 | -5.13% | 14.53 | 15.65 | 51081 | 7616 | 4.21% |
| 2025-11-20 | 15.65 | 15.58 | 0.02 | 0.13% | 15.35 | 15.76 | 30118 | 4690 | 2.48% |
| 2025-11-19 | 15.75 | 15.56 | -0.19 | -1.21% | 15.43 | 15.91 | 34992 | 5480 | 2.88% |
| 2025-11-18 | 15.91 | 15.75 | -0.10 | -0.63% | 15.60 | 15.95 | 39095 | 6177 | 3.22% |
| 2025-11-17 | 16.38 | 15.85 | -0.43 | -2.64% | 15.60 | 16.66 | 72772 | 11667 | 5.99% |
| 2025-11-14 | 16.03 | 16.28 | 0.12 | 0.74% | 15.96 | 16.65 | 44065 | 7190 | 3.63% |
| 2025-11-13 | 15.79 | 16.16 | 0.33 | 2.08% | 15.66 | 16.50 | 59460 | 9582 | 4.90% |
| 2025-11-12 | 15.98 | 15.83 | -0.13 | -0.81% | 15.71 | 16.03 | 30156 | 4777 | 2.48% |
| 2025-11-11 | 16.10 | 15.96 | -0.10 | -0.62% | 15.70 | 16.21 | 42987 | 6835 | 3.54% |
| 2025-11-10 | 15.61 | 16.06 | 0.64 | 4.15% | 15.35 | 16.49 | 83092 | 13259 | 6.84% |
| 2025-11-07 | 15.82 | 15.42 | -0.35 | -2.22% | 15.31 | 15.82 | 46838 | 7239 | 3.86% |
| 2025-11-06 | 15.82 | 15.77 | 0.14 | 0.90% | 15.56 | 16.07 | 62412 | 9847 | 5.14% |
| 2025-11-05 | 14.78 | 15.63 | 0.83 | 5.61% | 14.66 | 15.88 | 85838 | 13256 | 7.07% |
| 2025-11-04 | 14.76 | 14.80 | -0.06 | -0.40% | 14.68 | 14.96 | 29641 | 4385 | 2.44% |
| 2025-11-03 | 14.73 | 14.86 | 0.34 | 2.34% | 14.55 | 15.13 | 40446 | 5996 | 3.33% |
| 2025-10-31 | 14.44 | 14.52 | 0.08 | 0.55% | 14.40 | 14.70 | 29126 | 4243 | 2.40% |
| 2025-10-30 | 14.63 | 14.44 | -0.32 | -2.17% | 14.40 | 14.82 | 30903 | 4510 | 2.54% |
| 2025-10-29 | 15.00 | 14.76 | -0.21 | -1.40% | 14.63 | 15.16 | 41565 | 6155 | 3.42% |
| 2025-10-28 | 14.97 | 14.97 | 0.00 | 0.00% | 14.90 | 15.29 | 44568 | 6705 | 3.67% |
| 2025-10-27 | 15.05 | 14.97 | 0.00 | 0.00% | 14.61 | 15.13 | 49190 | 7305 | 4.05% |