| 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 | 19.00 | 19.33 | 0.79 | 4.26% | 18.56 | 19.46 | 349227 | 66524 | 14.65% |
| 2026-02-02 | 18.91 | 18.54 | -1.01 | -5.17% | 18.45 | 19.39 | 349942 | 66074 | 14.68% |
| 2026-01-30 | 21.20 | 19.55 | -3.67 | -15.81% | 18.89 | 21.77 | 503729 | 99322 | 21.13% |
| 2026-01-29 | 24.46 | 23.22 | -1.48 | -5.99% | 22.60 | 27.21 | 719308 | 177461 | 30.17% |
| 2026-01-28 | 20.59 | 24.70 | 4.11 | 19.96% | 20.31 | 24.70 | 689840 | 157844 | 28.94% |
| 2026-01-27 | 19.25 | 20.59 | 0.38 | 1.88% | 19.00 | 21.92 | 522082 | 106973 | 21.90% |
| 2026-01-26 | 18.72 | 20.21 | 1.89 | 10.32% | 18.58 | 21.10 | 474638 | 93708 | 19.91% |
| 2026-01-23 | 18.20 | 18.32 | 0.38 | 2.12% | 18.08 | 18.75 | 224922 | 41411 | 9.43% |
| 2026-01-22 | 17.97 | 17.94 | -0.76 | -4.06% | 17.54 | 18.05 | 221832 | 39625 | 9.31% |
| 2026-01-21 | 18.11 | 18.70 | 0.76 | 4.24% | 17.81 | 18.95 | 297680 | 54746 | 12.49% |
| 2026-01-20 | 17.75 | 17.94 | 0.19 | 1.07% | 17.43 | 18.04 | 125960 | 22499 | 5.28% |
| 2026-01-19 | 17.43 | 17.75 | 0.49 | 2.84% | 17.31 | 17.90 | 119276 | 21009 | 5.00% |
| 2026-01-16 | 17.64 | 17.26 | -0.37 | -2.10% | 17.06 | 17.75 | 124656 | 21565 | 5.23% |
| 2026-01-15 | 18.02 | 17.63 | -0.57 | -3.13% | 17.53 | 18.02 | 164070 | 29084 | 6.88% |
| 2026-01-14 | 17.60 | 18.20 | 0.54 | 3.06% | 17.45 | 18.65 | 272443 | 49244 | 11.43% |
| 2026-01-13 | 17.40 | 17.66 | 0.29 | 1.67% | 17.40 | 18.10 | 191114 | 34005 | 8.02% |
| 2026-01-12 | 17.16 | 17.37 | 0.47 | 2.78% | 17.05 | 17.40 | 110647 | 19079 | 4.64% |
| 2026-01-09 | 16.55 | 16.90 | 0.35 | 2.11% | 16.45 | 16.91 | 106382 | 17827 | 4.46% |
| 2026-01-08 | 16.36 | 16.55 | 0.17 | 1.04% | 16.25 | 16.60 | 69740 | 11502 | 2.93% |
| 2026-01-07 | 16.64 | 16.38 | -0.28 | -1.68% | 16.36 | 16.66 | 67057 | 11054 | 2.81% |
| 2026-01-06 | 16.44 | 16.66 | 0.22 | 1.34% | 16.41 | 16.94 | 93049 | 15503 | 3.90% |
| 2026-01-05 | 16.24 | 16.44 | 0.28 | 1.73% | 16.20 | 16.45 | 67867 | 11095 | 2.85% |
| 2025-12-31 | 16.26 | 16.16 | -0.09 | -0.55% | 16.02 | 16.36 | 63410 | 10255 | 2.66% |
| 2025-12-30 | 16.56 | 16.25 | -0.57 | -3.39% | 16.21 | 16.57 | 103865 | 16986 | 4.36% |
| 2025-12-29 | 17.11 | 16.82 | -0.28 | -1.64% | 16.77 | 17.12 | 73892 | 12476 | 3.10% |
| 2025-12-26 | 17.05 | 17.10 | 0.08 | 0.47% | 17.00 | 17.35 | 96418 | 16557 | 4.04% |
| 2025-12-25 | 17.07 | 17.02 | -0.17 | -0.99% | 16.77 | 17.14 | 101635 | 17221 | 4.26% |
| 2025-12-24 | 17.31 | 17.19 | -0.01 | -0.06% | 17.00 | 17.62 | 96532 | 16588 | 4.05% |
| 2025-12-23 | 17.90 | 17.20 | -0.39 | -2.22% | 17.14 | 17.99 | 133923 | 23338 | 5.62% |
| 2025-12-22 | 17.58 | 17.59 | -0.19 | -1.07% | 17.50 | 17.96 | 139265 | 24591 | 5.84% |
| 2025-12-19 | 17.26 | 17.78 | 0.33 | 1.89% | 17.07 | 18.00 | 179597 | 31674 | 7.53% |
| 2025-12-18 | 17.23 | 17.45 | 0.45 | 2.65% | 17.00 | 17.78 | 172488 | 30272 | 7.24% |
| 2025-12-17 | 16.59 | 17.00 | 0.33 | 1.98% | 16.59 | 17.22 | 92467 | 15665 | 3.88% |
| 2025-12-16 | 16.93 | 16.67 | -0.43 | -2.51% | 16.49 | 17.30 | 80994 | 13622 | 3.40% |
| 2025-12-15 | 16.60 | 17.10 | 0.44 | 2.64% | 16.55 | 17.18 | 103175 | 17583 | 4.33% |
| 2025-12-12 | 16.53 | 16.66 | 0.19 | 1.15% | 16.50 | 16.92 | 55724 | 9311 | 2.34% |
| 2025-12-11 | 17.00 | 16.47 | -0.53 | -3.12% | 16.44 | 17.11 | 75182 | 12551 | 3.15% |
| 2025-12-10 | 16.60 | 17.00 | 0.47 | 2.84% | 16.54 | 17.18 | 98710 | 16670 | 4.14% |
| 2025-12-09 | 16.89 | 16.53 | -0.22 | -1.31% | 16.50 | 16.95 | 50736 | 8418 | 2.13% |
| 2025-12-08 | 16.60 | 16.75 | 0.02 | 0.12% | 16.35 | 16.86 | 71439 | 11908 | 3.00% |
| 2025-12-05 | 16.23 | 16.73 | 0.56 | 3.46% | 16.16 | 16.80 | 96742 | 16053 | 4.06% |
| 2025-12-04 | 16.62 | 16.17 | -0.45 | -2.71% | 16.15 | 16.70 | 63654 | 10375 | 2.67% |
| 2025-12-03 | 17.03 | 16.62 | -0.36 | -2.12% | 16.59 | 17.08 | 59232 | 9946 | 2.48% |
| 2025-12-02 | 17.30 | 16.98 | -0.40 | -2.30% | 16.93 | 17.36 | 51403 | 8749 | 2.16% |
| 2025-12-01 | 17.55 | 17.38 | 0.09 | 0.52% | 17.29 | 17.70 | 66023 | 11556 | 2.77% |
| 2025-11-28 | 17.37 | 17.29 | 0.10 | 0.58% | 17.13 | 17.37 | 40712 | 7021 | 1.71% |
| 2025-11-27 | 17.39 | 17.19 | -0.06 | -0.35% | 17.18 | 17.60 | 52219 | 9058 | 2.19% |
| 2025-11-26 | 17.47 | 17.25 | -0.20 | -1.15% | 17.16 | 17.51 | 50994 | 8821 | 2.14% |
| 2025-11-25 | 17.17 | 17.45 | 0.31 | 1.81% | 17.17 | 17.66 | 60500 | 10559 | 2.54% |
| 2025-11-24 | 16.75 | 17.14 | 0.46 | 2.76% | 16.69 | 17.17 | 63742 | 10809 | 2.67% |
| 2025-11-21 | 17.21 | 16.68 | -0.77 | -4.41% | 16.61 | 17.44 | 88701 | 14990 | 3.72% |
| 2025-11-20 | 17.70 | 17.45 | -0.41 | -2.30% | 17.32 | 17.98 | 77499 | 13614 | 3.25% |
| 2025-11-19 | 17.59 | 17.86 | 0.30 | 1.71% | 17.37 | 18.02 | 94670 | 16789 | 3.97% |
| 2025-11-18 | 17.61 | 17.56 | -0.10 | -0.57% | 17.41 | 17.80 | 59693 | 10487 | 2.50% |
| 2025-11-17 | 17.76 | 17.66 | -0.11 | -0.62% | 17.53 | 17.76 | 65424 | 11534 | 2.74% |
| 2025-11-14 | 17.88 | 17.77 | -0.35 | -1.93% | 17.77 | 18.17 | 78892 | 14146 | 3.31% |
| 2025-11-13 | 18.35 | 18.12 | 0.14 | 0.78% | 17.98 | 18.40 | 95262 | 17287 | 4.00% |
| 2025-11-12 | 18.57 | 17.98 | -0.62 | -3.33% | 17.90 | 18.65 | 123057 | 22302 | 5.16% |
| 2025-11-11 | 18.50 | 18.60 | 0.33 | 1.81% | 18.16 | 18.84 | 210299 | 39008 | 8.82% |
| 2025-11-10 | 17.46 | 18.27 | 0.91 | 5.24% | 17.46 | 18.30 | 183286 | 33027 | 7.69% |
| 2025-11-07 | 17.32 | 17.36 | 0.04 | 0.23% | 17.23 | 17.51 | 47752 | 8296 | 2.00% |
| 2025-11-06 | 17.52 | 17.32 | -0.24 | -1.37% | 17.24 | 17.55 | 66727 | 11562 | 2.80% |
| 2025-11-05 | 17.01 | 17.56 | 0.32 | 1.86% | 16.99 | 17.65 | 89471 | 15643 | 3.75% |
| 2025-11-04 | 17.72 | 17.24 | -0.61 | -3.42% | 17.09 | 17.75 | 119093 | 20666 | 5.00% |
| 2025-11-03 | 18.18 | 17.85 | -0.28 | -1.54% | 17.59 | 18.18 | 104984 | 18633 | 4.40% |
| 2025-10-31 | 17.81 | 18.13 | 0.45 | 2.55% | 17.79 | 18.17 | 126717 | 22901 | 5.32% |
| 2025-10-30 | 17.84 | 17.68 | -0.34 | -1.89% | 17.65 | 18.09 | 107406 | 19075 | 4.51% |
| 2025-10-29 | 17.78 | 18.02 | 0.13 | 0.73% | 17.64 | 18.08 | 98151 | 17499 | 4.12% |
| 2025-10-28 | 17.91 | 17.89 | -0.15 | -0.83% | 17.72 | 18.21 | 107223 | 19216 | 4.50% |
| 2025-10-27 | 17.68 | 18.04 | 0.26 | 1.46% | 17.68 | 18.13 | 103097 | 18530 | 4.32% |