| 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 | 17.76 | 18.45 | 0.65 | 3.65% | 17.70 | 18.50 | 50782 | 9270 | 2.12% |
| 2026-02-03 | 17.78 | 17.80 | 0.30 | 1.71% | 17.30 | 18.11 | 34250 | 6057 | 1.43% |
| 2026-02-02 | 17.40 | 17.50 | -0.01 | -0.06% | 17.17 | 17.97 | 37683 | 6625 | 1.57% |
| 2026-01-30 | 17.36 | 17.51 | 0.04 | 0.23% | 17.00 | 17.51 | 23989 | 4140 | 1.00% |
| 2026-01-29 | 17.37 | 17.47 | 0.11 | 0.63% | 17.11 | 18.36 | 45471 | 8093 | 1.89% |
| 2026-01-28 | 17.30 | 17.36 | -0.01 | -0.06% | 17.25 | 17.58 | 28543 | 4966 | 1.19% |
| 2026-01-27 | 17.28 | 17.37 | 0.10 | 0.58% | 16.90 | 17.43 | 24236 | 4178 | 1.01% |
| 2026-01-26 | 17.67 | 17.27 | -0.42 | -2.37% | 17.15 | 18.06 | 25797 | 4524 | 1.07% |
| 2026-01-23 | 17.65 | 17.69 | 0.08 | 0.45% | 17.38 | 17.83 | 21750 | 3832 | 0.91% |
| 2026-01-22 | 17.91 | 17.61 | -0.34 | -1.89% | 17.35 | 18.10 | 31732 | 5554 | 1.32% |
| 2026-01-21 | 17.21 | 17.95 | 0.66 | 3.82% | 16.97 | 17.95 | 39217 | 6842 | 1.63% |
| 2026-01-20 | 17.94 | 17.29 | 0.09 | 0.52% | 16.88 | 17.94 | 40676 | 7050 | 1.69% |
| 2026-01-19 | 17.20 | 17.20 | 0.00 | 0.00% | 17.04 | 17.39 | 35533 | 6111 | 1.48% |
| 2026-01-16 | 17.36 | 17.20 | -0.08 | -0.46% | 17.11 | 17.54 | 22269 | 3841 | 0.93% |
| 2026-01-15 | 17.60 | 17.28 | -0.41 | -2.32% | 17.04 | 17.70 | 45636 | 7886 | 1.90% |
| 2026-01-14 | 18.26 | 17.69 | -0.56 | -3.07% | 17.45 | 18.30 | 47302 | 8450 | 1.97% |
| 2026-01-13 | 18.22 | 18.25 | 0.03 | 0.16% | 17.94 | 18.77 | 56764 | 10417 | 2.37% |
| 2026-01-12 | 18.22 | 18.22 | 0.00 | 0.00% | 17.83 | 19.08 | 52306 | 9552 | 2.18% |
| 2026-01-09 | 17.98 | 18.22 | 0.32 | 1.79% | 17.66 | 18.35 | 39615 | 7162 | 1.65% |
| 2026-01-08 | 17.55 | 17.90 | 0.36 | 2.05% | 17.41 | 18.20 | 43369 | 7790 | 1.81% |
| 2026-01-07 | 17.51 | 17.54 | 0.29 | 1.68% | 17.25 | 18.14 | 46670 | 8266 | 1.94% |
| 2026-01-06 | 17.33 | 17.25 | 0.20 | 1.17% | 16.60 | 17.68 | 63220 | 10883 | 2.63% |
| 2026-01-05 | 16.33 | 17.05 | 0.72 | 4.41% | 16.24 | 17.16 | 54016 | 9043 | 2.25% |
| 2025-12-31 | 16.15 | 16.33 | 0.08 | 0.49% | 16.10 | 16.54 | 23146 | 3767 | 0.96% |
| 2025-12-30 | 16.30 | 16.25 | -0.21 | -1.28% | 15.99 | 16.32 | 23334 | 3761 | 0.97% |
| 2025-12-29 | 16.61 | 16.46 | -0.16 | -0.96% | 16.04 | 16.62 | 22539 | 3659 | 0.94% |
| 2025-12-26 | 16.47 | 16.62 | 0.15 | 0.91% | 16.32 | 17.17 | 26452 | 4398 | 1.10% |
| 2025-12-25 | 15.88 | 16.47 | 0.59 | 3.72% | 15.73 | 16.77 | 35448 | 5795 | 1.48% |
| 2025-12-24 | 15.98 | 15.88 | -0.09 | -0.56% | 15.76 | 16.01 | 22990 | 3653 | 0.96% |
| 2025-12-23 | 16.17 | 15.97 | -0.18 | -1.11% | 15.78 | 16.20 | 20018 | 3201 | 0.83% |
| 2025-12-22 | 16.38 | 16.15 | -0.17 | -1.04% | 16.03 | 16.38 | 20518 | 3313 | 0.85% |
| 2025-12-19 | 16.04 | 16.32 | 0.17 | 1.05% | 15.97 | 16.34 | 21400 | 3464 | 0.89% |
| 2025-12-18 | 16.33 | 16.15 | 0.03 | 0.19% | 15.93 | 16.33 | 14628 | 2354 | 0.61% |
| 2025-12-17 | 15.83 | 16.12 | 0.34 | 2.15% | 15.68 | 16.25 | 26998 | 4310 | 1.12% |
| 2025-12-16 | 15.81 | 15.78 | -0.06 | -0.38% | 15.46 | 16.10 | 25124 | 3972 | 1.05% |
| 2025-12-15 | 15.30 | 15.84 | 0.54 | 3.53% | 15.30 | 16.39 | 40103 | 6380 | 1.67% |
| 2025-12-12 | 15.15 | 15.30 | 0.00 | 0.00% | 15.00 | 15.31 | 16349 | 2479 | 0.68% |
| 2025-12-11 | 15.46 | 15.30 | -0.26 | -1.67% | 15.00 | 15.53 | 23156 | 3525 | 0.96% |
| 2025-12-10 | 16.15 | 15.56 | -0.30 | -1.89% | 15.56 | 16.15 | 20510 | 3219 | 0.85% |
| 2025-12-09 | 16.00 | 15.86 | -0.27 | -1.67% | 15.77 | 16.65 | 28259 | 4585 | 1.18% |
| 2025-12-08 | 15.78 | 16.13 | 0.43 | 2.74% | 15.66 | 16.20 | 23096 | 3682 | 0.96% |
| 2025-12-05 | 15.69 | 15.70 | 0.04 | 0.26% | 15.42 | 15.77 | 17102 | 2674 | 0.71% |
| 2025-12-04 | 15.88 | 15.66 | -0.20 | -1.26% | 15.55 | 16.16 | 22867 | 3596 | 0.95% |
| 2025-12-03 | 16.47 | 15.86 | -0.54 | -3.29% | 15.81 | 16.47 | 20715 | 3317 | 0.86% |
| 2025-12-02 | 16.25 | 16.40 | 0.03 | 0.18% | 16.25 | 16.45 | 17397 | 2840 | 0.72% |
| 2025-12-01 | 16.54 | 16.37 | -0.17 | -1.03% | 16.31 | 16.98 | 22029 | 3649 | 0.92% |
| 2025-11-28 | 16.49 | 16.54 | 0.07 | 0.43% | 16.24 | 16.96 | 24702 | 4064 | 1.03% |
| 2025-11-27 | 16.37 | 16.47 | 0.03 | 0.18% | 16.30 | 16.58 | 17733 | 2919 | 0.74% |
| 2025-11-26 | 16.46 | 16.44 | 0.04 | 0.24% | 16.17 | 16.80 | 23857 | 3935 | 0.99% |
| 2025-11-25 | 16.85 | 16.40 | -0.37 | -2.21% | 16.38 | 17.08 | 34129 | 5681 | 1.42% |
| 2025-11-24 | 16.94 | 16.77 | -0.28 | -1.64% | 16.25 | 16.99 | 33465 | 5566 | 1.39% |
| 2025-11-21 | 17.94 | 17.05 | -0.75 | -4.21% | 16.50 | 18.26 | 63127 | 10815 | 2.63% |
| 2025-11-20 | 16.79 | 17.80 | 1.11 | 6.65% | 16.79 | 18.18 | 110552 | 19334 | 4.61% |
| 2025-11-19 | 16.26 | 16.69 | 0.46 | 2.83% | 15.98 | 16.99 | 55778 | 9240 | 2.32% |
| 2025-11-18 | 16.27 | 16.23 | -0.04 | -0.25% | 16.01 | 16.43 | 21625 | 3504 | 0.90% |
| 2025-11-17 | 16.70 | 16.27 | -0.31 | -1.87% | 16.08 | 16.70 | 25769 | 4196 | 1.07% |
| 2025-11-14 | 16.47 | 16.58 | 0.07 | 0.42% | 16.36 | 16.74 | 21415 | 3537 | 0.89% |
| 2025-11-13 | 16.82 | 16.51 | -0.31 | -1.84% | 16.40 | 16.82 | 39139 | 6473 | 1.63% |
| 2025-11-12 | 17.16 | 16.82 | -0.38 | -2.21% | 16.71 | 17.38 | 32662 | 5546 | 1.36% |
| 2025-11-11 | 17.74 | 17.20 | -0.54 | -3.04% | 16.93 | 17.81 | 43077 | 7424 | 1.79% |
| 2025-11-10 | 17.45 | 17.74 | 0.30 | 1.72% | 17.29 | 17.80 | 41921 | 7347 | 1.75% |
| 2025-11-07 | 17.38 | 17.44 | -0.16 | -0.91% | 17.10 | 17.59 | 30499 | 5293 | 1.27% |
| 2025-11-06 | 17.66 | 17.60 | -0.09 | -0.51% | 16.85 | 17.66 | 61759 | 10658 | 2.57% |
| 2025-11-05 | 17.99 | 17.69 | -0.21 | -1.17% | 17.17 | 17.99 | 28239 | 4978 | 1.18% |
| 2025-11-04 | 17.71 | 17.90 | -0.12 | -0.67% | 17.70 | 18.20 | 20969 | 3743 | 0.87% |
| 2025-11-03 | 18.13 | 18.02 | -0.23 | -1.26% | 17.56 | 18.23 | 31400 | 5628 | 1.31% |
| 2025-10-31 | 18.00 | 18.25 | 0.11 | 0.61% | 17.94 | 18.32 | 29174 | 5280 | 1.22% |
| 2025-10-30 | 18.68 | 18.14 | -0.27 | -1.47% | 18.05 | 18.68 | 21628 | 3945 | 0.90% |
| 2025-10-29 | 18.86 | 18.41 | -0.65 | -3.41% | 18.03 | 18.88 | 48365 | 8908 | 2.02% |
| 2025-10-28 | 18.50 | 19.06 | 0.76 | 4.15% | 18.36 | 19.36 | 62386 | 11786 | 2.60% |
| 2025-10-27 | 19.00 | 18.30 | -0.29 | -1.56% | 18.13 | 19.00 | 47203 | 8693 | 1.97% |