| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-01-20 | 20.10 | 19.85 | -0.25 | -1.24% | 19.28 | 20.50 | 67652 | 13361 | 7.88% |
| 2026-01-19 | 18.90 | 20.10 | 1.20 | 6.35% | 18.90 | 20.14 | 70534 | 13894 | 8.22% |
| 2026-01-16 | 19.10 | 18.90 | 0.05 | 0.27% | 18.53 | 19.40 | 40139 | 7595 | 4.68% |
| 2026-01-15 | 19.55 | 18.85 | -0.75 | -3.83% | 18.72 | 19.55 | 47783 | 9084 | 5.57% |
| 2026-01-14 | 19.57 | 19.60 | 0.16 | 0.82% | 19.22 | 20.50 | 70727 | 14021 | 8.24% |
| 2026-01-13 | 19.70 | 19.44 | 0.07 | 0.36% | 18.91 | 19.80 | 69129 | 13414 | 8.05% |
| 2026-01-12 | 19.05 | 19.37 | 0.32 | 1.68% | 19.05 | 19.98 | 95496 | 18643 | 11.13% |
| 2026-01-09 | 17.69 | 19.05 | 1.48 | 8.42% | 17.60 | 19.98 | 158295 | 29981 | 18.44% |
| 2026-01-08 | 16.13 | 17.57 | 1.47 | 9.13% | 16.00 | 17.70 | 76594 | 13110 | 8.92% |
| 2026-01-07 | 16.26 | 16.10 | -0.18 | -1.11% | 16.06 | 16.40 | 28152 | 4558 | 3.28% |
| 2026-01-06 | 16.46 | 16.28 | -0.15 | -0.91% | 16.18 | 16.63 | 37023 | 6062 | 4.31% |
| 2026-01-05 | 16.60 | 16.43 | -0.07 | -0.42% | 16.40 | 16.80 | 32778 | 5436 | 3.82% |
| 2025-12-31 | 16.51 | 16.50 | 0.03 | 0.18% | 16.15 | 16.61 | 24690 | 4035 | 2.88% |
| 2025-12-30 | 16.55 | 16.47 | -0.12 | -0.72% | 16.25 | 16.82 | 35154 | 5811 | 4.10% |
| 2025-12-29 | 16.53 | 16.59 | 0.09 | 0.55% | 16.20 | 16.79 | 31833 | 5249 | 3.71% |
| 2025-12-26 | 16.73 | 16.50 | -0.32 | -1.90% | 16.48 | 16.87 | 28983 | 4836 | 3.38% |
| 2025-12-25 | 17.01 | 16.82 | -0.03 | -0.18% | 16.50 | 17.18 | 28621 | 4785 | 3.33% |
| 2025-12-24 | 16.40 | 16.85 | 0.53 | 3.25% | 16.40 | 17.03 | 30710 | 5154 | 3.58% |
| 2025-12-23 | 16.21 | 16.32 | 0.05 | 0.31% | 15.90 | 16.40 | 33511 | 5424 | 3.90% |
| 2025-12-22 | 16.41 | 16.27 | -0.14 | -0.85% | 16.14 | 16.90 | 31937 | 5233 | 3.72% |
| 2025-12-19 | 15.96 | 16.41 | 0.44 | 2.76% | 15.96 | 16.43 | 28240 | 4584 | 3.29% |
| 2025-12-18 | 15.50 | 15.97 | 0.45 | 2.90% | 15.42 | 16.22 | 34856 | 5567 | 4.06% |
| 2025-12-17 | 15.51 | 15.52 | 0.02 | 0.13% | 15.08 | 15.78 | 29522 | 4534 | 3.44% |
| 2025-12-16 | 16.08 | 15.50 | -0.51 | -3.19% | 15.45 | 16.08 | 27459 | 4288 | 3.20% |
| 2025-12-15 | 15.76 | 16.01 | 0.24 | 1.52% | 15.51 | 16.22 | 38547 | 6152 | 4.49% |
| 2025-12-12 | 15.95 | 15.77 | -0.23 | -1.44% | 15.72 | 16.38 | 33088 | 5309 | 3.86% |
| 2025-12-11 | 16.45 | 16.00 | -0.40 | -2.44% | 15.95 | 16.54 | 31190 | 5035 | 3.63% |
| 2025-12-10 | 16.89 | 16.40 | -0.55 | -3.24% | 16.38 | 17.01 | 28388 | 4723 | 3.31% |
| 2025-12-09 | 17.27 | 16.95 | -0.33 | -1.91% | 16.82 | 17.34 | 24740 | 4227 | 2.88% |
| 2025-12-08 | 17.40 | 17.28 | -0.10 | -0.58% | 17.23 | 17.52 | 36584 | 6357 | 4.26% |
| 2025-12-05 | 16.46 | 17.38 | 0.86 | 5.21% | 16.20 | 17.58 | 57184 | 9772 | 6.66% |
| 2025-12-04 | 16.75 | 16.52 | -0.18 | -1.08% | 16.41 | 17.05 | 33518 | 5580 | 3.91% |
| 2025-12-03 | 17.38 | 16.70 | -0.49 | -2.85% | 16.63 | 17.39 | 31546 | 5330 | 3.68% |
| 2025-12-02 | 17.59 | 17.19 | -0.40 | -2.27% | 17.06 | 17.59 | 33634 | 5784 | 3.92% |
| 2025-12-01 | 17.79 | 17.59 | -0.18 | -1.01% | 17.50 | 18.06 | 37041 | 6583 | 4.32% |
| 2025-11-28 | 17.37 | 17.77 | 0.36 | 2.07% | 17.26 | 17.79 | 34219 | 6003 | 3.99% |
| 2025-11-27 | 16.89 | 17.41 | 0.46 | 2.71% | 16.80 | 17.49 | 38175 | 6569 | 4.45% |
| 2025-11-26 | 17.66 | 16.95 | -0.59 | -3.36% | 16.87 | 17.79 | 47030 | 8112 | 5.48% |
| 2025-11-25 | 17.50 | 17.54 | 0.43 | 2.51% | 17.32 | 18.01 | 46126 | 8173 | 5.37% |
| 2025-11-24 | 16.63 | 17.11 | 0.50 | 3.01% | 16.39 | 17.37 | 52870 | 8966 | 6.16% |
| 2025-11-21 | 17.65 | 16.61 | -1.22 | -6.84% | 16.35 | 17.90 | 62041 | 10509 | 7.23% |
| 2025-11-20 | 18.21 | 17.83 | -0.25 | -1.38% | 17.18 | 18.60 | 74073 | 13175 | 8.63% |
| 2025-11-19 | 18.94 | 18.08 | -0.75 | -3.98% | 18.02 | 19.39 | 70971 | 13157 | 8.27% |
| 2025-11-18 | 18.70 | 18.83 | 0.13 | 0.70% | 18.52 | 19.49 | 80716 | 15367 | 9.41% |
| 2025-11-17 | 18.51 | 18.70 | 0.08 | 0.43% | 18.25 | 18.85 | 74437 | 13805 | 8.67% |
| 2025-11-14 | 18.69 | 18.62 | 0.31 | 1.69% | 18.41 | 19.98 | 119964 | 22745 | 13.98% |
| 2025-11-13 | 17.44 | 18.31 | 0.95 | 5.47% | 17.38 | 18.48 | 91153 | 16429 | 10.62% |
| 2025-11-12 | 17.57 | 17.36 | -0.24 | -1.36% | 17.24 | 17.60 | 26010 | 4526 | 3.03% |
| 2025-11-11 | 17.31 | 17.60 | 0.29 | 1.68% | 17.20 | 17.66 | 34209 | 5977 | 3.99% |
| 2025-11-10 | 17.58 | 17.31 | -0.17 | -0.97% | 17.23 | 17.65 | 31326 | 5465 | 3.65% |
| 2025-11-07 | 17.46 | 17.48 | 0.02 | 0.11% | 17.29 | 17.55 | 28980 | 5055 | 3.38% |
| 2025-11-06 | 17.37 | 17.46 | 0.11 | 0.63% | 17.15 | 17.47 | 29500 | 5119 | 3.44% |
| 2025-11-05 | 17.18 | 17.35 | 0.07 | 0.41% | 17.10 | 17.44 | 27589 | 4774 | 3.21% |
| 2025-11-04 | 17.29 | 17.28 | -0.01 | -0.06% | 17.10 | 17.43 | 31602 | 5458 | 3.68% |
| 2025-11-03 | 17.06 | 17.29 | 0.41 | 2.43% | 16.81 | 17.33 | 37782 | 6488 | 4.40% |
| 2025-10-31 | 16.40 | 16.88 | 0.49 | 2.99% | 16.39 | 16.95 | 29867 | 5019 | 3.48% |
| 2025-10-30 | 16.61 | 16.39 | -0.22 | -1.32% | 16.30 | 16.74 | 27416 | 4517 | 3.19% |
| 2025-10-29 | 16.90 | 16.61 | -0.32 | -1.89% | 16.42 | 16.92 | 44162 | 7344 | 5.15% |
| 2025-10-28 | 17.15 | 16.93 | -0.22 | -1.28% | 16.90 | 17.24 | 39130 | 6669 | 4.56% |
| 2025-10-27 | 17.42 | 17.15 | -0.27 | -1.55% | 16.88 | 17.64 | 51500 | 8864 | 6.00% |