| 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 | 18.62 | 18.59 | -0.03 | -0.16% | 18.36 | 18.72 | 36883 | 6832 | 1.88% |
| 2026-02-03 | 19.06 | 18.62 | -0.31 | -1.64% | 18.48 | 19.19 | 59918 | 11186 | 3.06% |
| 2026-02-02 | 19.20 | 18.93 | -0.40 | -2.07% | 18.82 | 19.32 | 72199 | 13746 | 3.69% |
| 2026-01-30 | 18.82 | 19.33 | 0.36 | 1.90% | 18.73 | 19.45 | 80259 | 15448 | 4.10% |
| 2026-01-29 | 18.80 | 18.97 | 0.06 | 0.32% | 18.61 | 19.12 | 56323 | 10682 | 2.88% |
| 2026-01-28 | 18.92 | 18.91 | -0.10 | -0.53% | 18.77 | 19.69 | 73869 | 14101 | 3.77% |
| 2026-01-27 | 18.77 | 19.01 | 0.00 | 0.00% | 18.68 | 19.56 | 98450 | 18714 | 5.03% |
| 2026-01-26 | 18.33 | 19.01 | 0.68 | 3.71% | 18.01 | 19.07 | 120524 | 22438 | 6.16% |
| 2026-01-23 | 18.70 | 18.33 | -0.35 | -1.87% | 18.26 | 18.75 | 55638 | 10261 | 2.84% |
| 2026-01-22 | 18.59 | 18.68 | -0.02 | -0.11% | 18.20 | 18.90 | 92141 | 17028 | 4.71% |
| 2026-01-21 | 18.08 | 18.70 | 0.59 | 3.26% | 17.88 | 18.78 | 92982 | 17102 | 4.75% |
| 2026-01-20 | 18.09 | 18.11 | 0.00 | 0.00% | 17.87 | 18.29 | 51619 | 9326 | 2.64% |
| 2026-01-19 | 17.80 | 18.11 | 0.24 | 1.34% | 17.62 | 18.12 | 63582 | 11388 | 3.25% |
| 2026-01-16 | 17.69 | 17.87 | 0.26 | 1.48% | 17.35 | 17.89 | 61188 | 10781 | 3.16% |
| 2026-01-15 | 17.95 | 17.61 | -0.26 | -1.45% | 17.43 | 18.00 | 56345 | 9937 | 2.91% |
| 2026-01-14 | 18.00 | 17.87 | -0.16 | -0.89% | 17.60 | 18.19 | 75427 | 13518 | 3.89% |
| 2026-01-13 | 17.81 | 18.03 | 0.35 | 1.98% | 17.50 | 18.38 | 94779 | 17028 | 4.89% |
| 2026-01-12 | 17.31 | 17.68 | 0.39 | 2.26% | 17.23 | 17.71 | 49303 | 8631 | 2.54% |
| 2026-01-09 | 17.36 | 17.29 | -0.08 | -0.46% | 17.18 | 17.47 | 47622 | 8241 | 2.46% |
| 2026-01-08 | 17.17 | 17.37 | 0.17 | 0.99% | 17.05 | 17.40 | 40432 | 6979 | 2.09% |
| 2026-01-07 | 17.23 | 17.20 | -0.10 | -0.58% | 17.01 | 17.35 | 50059 | 8597 | 2.58% |
| 2026-01-06 | 17.25 | 17.30 | 0.06 | 0.35% | 17.00 | 17.33 | 44231 | 7610 | 2.28% |
| 2026-01-05 | 16.77 | 17.24 | 0.47 | 2.80% | 16.64 | 17.36 | 51918 | 8877 | 2.68% |
| 2025-12-31 | 16.60 | 16.77 | 0.19 | 1.15% | 16.41 | 16.86 | 29534 | 4906 | 1.52% |
| 2025-12-30 | 16.81 | 16.58 | -0.29 | -1.72% | 16.56 | 17.00 | 31612 | 5284 | 1.63% |
| 2025-12-29 | 16.72 | 16.87 | 0.11 | 0.66% | 16.61 | 17.10 | 40097 | 6769 | 2.07% |
| 2025-12-26 | 17.25 | 16.76 | -0.39 | -2.27% | 16.72 | 17.65 | 48864 | 8310 | 2.52% |
| 2025-12-25 | 16.85 | 17.15 | 0.33 | 1.96% | 16.79 | 17.24 | 40697 | 6933 | 2.10% |
| 2025-12-24 | 16.56 | 16.82 | 0.18 | 1.08% | 16.53 | 16.85 | 27195 | 4550 | 1.40% |
| 2025-12-23 | 17.01 | 16.64 | -0.17 | -1.01% | 16.50 | 17.18 | 45263 | 7544 | 2.34% |
| 2025-12-22 | 16.77 | 16.81 | 0.02 | 0.12% | 16.66 | 16.90 | 35460 | 5947 | 1.83% |
| 2025-12-19 | 16.43 | 16.79 | 0.37 | 2.25% | 16.33 | 16.81 | 37419 | 6214 | 1.93% |
| 2025-12-18 | 16.40 | 16.42 | 0.06 | 0.37% | 16.29 | 16.67 | 28596 | 4717 | 1.48% |
| 2025-12-17 | 16.48 | 16.36 | -0.18 | -1.09% | 16.11 | 16.69 | 41936 | 6869 | 2.16% |
| 2025-12-16 | 16.90 | 16.54 | -0.26 | -1.55% | 16.48 | 17.18 | 41202 | 6888 | 2.13% |
| 2025-12-15 | 16.63 | 16.80 | 0.15 | 0.90% | 16.45 | 16.94 | 32817 | 5507 | 1.69% |
| 2025-12-12 | 16.55 | 16.65 | 0.10 | 0.60% | 16.42 | 16.86 | 34537 | 5756 | 1.78% |
| 2025-12-11 | 16.94 | 16.55 | -0.40 | -2.36% | 16.55 | 16.94 | 36068 | 6016 | 1.86% |
| 2025-12-10 | 17.06 | 16.95 | -0.16 | -0.94% | 16.84 | 17.21 | 31651 | 5373 | 1.63% |
| 2025-12-09 | 17.25 | 17.11 | -0.05 | -0.29% | 17.08 | 17.31 | 32551 | 5590 | 1.68% |
| 2025-12-08 | 17.51 | 17.16 | -0.22 | -1.27% | 17.09 | 17.56 | 47835 | 8263 | 2.47% |
| 2025-12-05 | 17.50 | 17.38 | -0.10 | -0.57% | 17.13 | 17.50 | 34341 | 5941 | 1.77% |
| 2025-12-04 | 17.76 | 17.48 | -0.28 | -1.58% | 17.43 | 17.89 | 26298 | 4634 | 1.36% |
| 2025-12-03 | 18.06 | 17.76 | -0.26 | -1.44% | 17.65 | 18.14 | 29778 | 5303 | 1.54% |
| 2025-12-02 | 17.97 | 18.02 | 0.04 | 0.22% | 17.60 | 18.18 | 40462 | 7266 | 2.09% |
| 2025-12-01 | 18.17 | 17.98 | -0.18 | -0.99% | 17.93 | 18.23 | 30441 | 5497 | 1.57% |
| 2025-11-28 | 17.88 | 18.16 | 0.25 | 1.40% | 17.72 | 18.18 | 34712 | 6259 | 1.79% |
| 2025-11-27 | 18.04 | 17.91 | -0.08 | -0.44% | 17.82 | 18.21 | 43629 | 7833 | 2.25% |
| 2025-11-26 | 18.45 | 17.99 | -0.57 | -3.07% | 17.83 | 18.79 | 76982 | 14044 | 3.97% |
| 2025-11-25 | 18.58 | 18.56 | 0.19 | 1.03% | 18.40 | 18.84 | 51045 | 9500 | 2.63% |
| 2025-11-24 | 18.32 | 18.37 | 0.20 | 1.10% | 18.20 | 18.87 | 53692 | 9933 | 2.77% |
| 2025-11-21 | 18.21 | 18.17 | -0.57 | -3.04% | 17.92 | 18.70 | 69161 | 12665 | 3.57% |
| 2025-11-20 | 18.62 | 18.74 | -0.07 | -0.37% | 18.35 | 18.89 | 71441 | 13309 | 3.69% |
| 2025-11-19 | 18.82 | 18.81 | 0.06 | 0.32% | 18.48 | 19.07 | 70547 | 13214 | 3.64% |
| 2025-11-18 | 19.18 | 18.75 | -0.55 | -2.85% | 18.62 | 19.43 | 81873 | 15459 | 4.23% |
| 2025-11-17 | 19.83 | 19.30 | -0.60 | -3.02% | 19.16 | 19.86 | 100924 | 19619 | 5.21% |
| 2025-11-14 | 19.08 | 19.90 | 0.72 | 3.75% | 19.07 | 20.92 | 200992 | 40785 | 10.37% |
| 2025-11-13 | 18.80 | 19.18 | 0.01 | 0.05% | 18.46 | 19.34 | 126816 | 24073 | 6.54% |
| 2025-11-12 | 18.40 | 19.17 | 1.26 | 7.04% | 18.11 | 19.49 | 208219 | 39309 | 10.75% |
| 2025-11-11 | 18.09 | 17.91 | -0.09 | -0.50% | 17.70 | 18.09 | 49911 | 8915 | 2.58% |
| 2025-11-10 | 17.25 | 18.00 | 0.81 | 4.71% | 17.17 | 18.09 | 87287 | 15517 | 4.50% |
| 2025-11-07 | 17.34 | 17.19 | -0.20 | -1.15% | 17.17 | 17.48 | 33378 | 5787 | 1.72% |
| 2025-11-06 | 17.45 | 17.39 | -0.06 | -0.34% | 17.32 | 17.50 | 29432 | 5124 | 1.52% |
| 2025-11-05 | 17.32 | 17.45 | -0.05 | -0.29% | 17.31 | 17.68 | 43481 | 7608 | 2.24% |
| 2025-11-04 | 17.60 | 17.50 | -0.19 | -1.07% | 17.32 | 17.71 | 41962 | 7354 | 2.17% |
| 2025-11-03 | 17.36 | 17.69 | 0.21 | 1.20% | 17.29 | 17.71 | 59483 | 10451 | 3.07% |
| 2025-10-31 | 17.09 | 17.48 | 0.37 | 2.16% | 17.09 | 17.58 | 60902 | 10553 | 3.14% |
| 2025-10-30 | 17.57 | 17.11 | -0.49 | -2.78% | 17.07 | 17.60 | 66034 | 11402 | 3.41% |
| 2025-10-29 | 17.09 | 17.60 | 0.51 | 2.98% | 16.79 | 17.76 | 96773 | 16757 | 4.99% |
| 2025-10-28 | 16.87 | 17.09 | 0.06 | 0.35% | 16.86 | 17.29 | 65384 | 11183 | 3.37% |
| 2025-10-27 | 16.91 | 17.03 | 0.00 | 0.00% | 16.88 | 17.35 | 73352 | 12518 | 3.79% |