| 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 | 17.76 | 18.31 | 0.79 | 4.51% | 17.69 | 18.52 | 197318 | 35762 | 8.46% |
| 2026-02-02 | 18.26 | 17.52 | -2.46 | -12.31% | 16.78 | 18.26 | 246204 | 43002 | 10.56% |
| 2026-01-30 | 20.68 | 19.98 | -0.81 | -3.90% | 19.70 | 20.82 | 97067 | 19428 | 5.14% |
| 2026-01-29 | 19.99 | 20.79 | 0.72 | 3.59% | 19.75 | 21.92 | 148439 | 31354 | 7.86% |
| 2026-01-28 | 20.33 | 20.07 | -1.03 | -4.88% | 19.36 | 20.83 | 113254 | 23015 | 6.00% |
| 2026-01-27 | 21.67 | 21.10 | -0.85 | -3.87% | 20.52 | 22.20 | 119900 | 25519 | 6.35% |
| 2026-01-26 | 22.51 | 21.95 | 0.99 | 4.72% | 21.28 | 22.96 | 183427 | 40461 | 9.72% |
| 2026-01-23 | 20.35 | 20.96 | 0.51 | 2.49% | 20.15 | 21.67 | 117496 | 24642 | 6.22% |
| 2026-01-22 | 20.59 | 20.45 | -0.25 | -1.21% | 20.40 | 21.28 | 96609 | 20084 | 5.12% |
| 2026-01-21 | 20.29 | 20.70 | 0.37 | 1.82% | 19.88 | 20.89 | 92521 | 18927 | 4.90% |
| 2026-01-20 | 20.35 | 20.33 | -0.05 | -0.25% | 20.11 | 20.83 | 87924 | 17983 | 4.66% |
| 2026-01-19 | 20.28 | 20.38 | -0.01 | -0.05% | 20.16 | 20.73 | 78915 | 16101 | 4.18% |
| 2026-01-16 | 21.41 | 20.39 | -0.60 | -2.86% | 20.25 | 21.48 | 106806 | 21956 | 5.66% |
| 2026-01-15 | 21.70 | 20.99 | -1.40 | -6.25% | 20.76 | 21.81 | 168092 | 35576 | 8.90% |
| 2026-01-14 | 22.28 | 22.39 | -0.30 | -1.32% | 22.00 | 24.19 | 257279 | 59345 | 13.63% |
| 2026-01-13 | 25.27 | 22.69 | -2.58 | -10.21% | 22.33 | 25.88 | 272896 | 64785 | 14.46% |
| 2026-01-12 | 21.80 | 25.27 | 4.21 | 19.99% | 21.27 | 25.27 | 241187 | 56021 | 12.78% |
| 2026-01-09 | 19.82 | 21.06 | 1.25 | 6.31% | 19.78 | 21.43 | 244764 | 50448 | 12.97% |
| 2026-01-08 | 19.24 | 19.81 | 0.29 | 1.49% | 19.24 | 20.10 | 159887 | 31377 | 8.47% |
| 2026-01-07 | 19.96 | 19.52 | -0.83 | -4.08% | 19.50 | 20.55 | 192983 | 38405 | 10.22% |
| 2026-01-06 | 19.71 | 20.35 | 0.54 | 2.73% | 19.70 | 20.83 | 287478 | 58404 | 15.23% |
| 2026-01-05 | 21.01 | 19.81 | 0.12 | 0.61% | 19.30 | 21.50 | 396832 | 79566 | 21.02% |
| 2025-12-31 | 16.56 | 19.69 | 3.28 | 19.99% | 16.46 | 19.69 | 257647 | 47831 | 13.65% |
| 2025-12-30 | 17.35 | 16.41 | -1.08 | -6.17% | 16.37 | 17.38 | 118282 | 19794 | 6.27% |
| 2025-12-29 | 16.59 | 17.49 | 0.91 | 5.49% | 16.50 | 17.69 | 141462 | 24351 | 7.49% |
| 2025-12-26 | 16.68 | 16.58 | -0.32 | -1.89% | 16.40 | 16.82 | 76008 | 12648 | 4.03% |
| 2025-12-25 | 16.71 | 16.90 | 0.29 | 1.75% | 16.30 | 16.93 | 78283 | 13040 | 4.15% |
| 2025-12-24 | 16.99 | 16.61 | -0.44 | -2.58% | 16.30 | 17.10 | 111067 | 18386 | 5.88% |
| 2025-12-23 | 17.24 | 17.05 | -0.36 | -2.07% | 16.80 | 17.41 | 102875 | 17550 | 5.45% |
| 2025-12-22 | 18.28 | 17.41 | -0.73 | -4.02% | 17.36 | 18.43 | 136052 | 24106 | 7.21% |
| 2025-12-19 | 18.17 | 18.14 | 0.32 | 1.80% | 17.28 | 18.50 | 173836 | 31238 | 9.21% |
| 2025-12-18 | 18.07 | 17.82 | -0.50 | -2.73% | 17.76 | 18.93 | 188286 | 34298 | 9.97% |
| 2025-12-17 | 17.49 | 18.32 | 0.86 | 4.93% | 17.06 | 19.08 | 237610 | 43508 | 12.59% |
| 2025-12-16 | 17.44 | 17.46 | 0.14 | 0.81% | 17.06 | 17.92 | 124824 | 21808 | 6.61% |
| 2025-12-15 | 17.35 | 17.32 | 0.32 | 1.88% | 16.87 | 17.85 | 111327 | 19301 | 5.90% |
| 2025-12-12 | 17.24 | 17.00 | -0.29 | -1.68% | 16.94 | 17.95 | 151025 | 26251 | 8.00% |
| 2025-12-11 | 16.91 | 17.29 | 0.50 | 2.98% | 16.47 | 17.98 | 188803 | 32792 | 10.00% |
| 2025-12-10 | 16.84 | 16.79 | -0.09 | -0.53% | 16.67 | 17.27 | 75856 | 12807 | 4.02% |
| 2025-12-09 | 16.99 | 16.88 | -0.05 | -0.30% | 16.78 | 17.31 | 115942 | 19698 | 6.14% |
| 2025-12-08 | 15.34 | 16.93 | 1.65 | 10.80% | 15.30 | 17.88 | 182760 | 30459 | 9.68% |
| 2025-12-05 | 15.14 | 15.28 | 0.16 | 1.06% | 14.91 | 15.32 | 39698 | 6008 | 2.10% |
| 2025-12-04 | 15.73 | 15.12 | -0.66 | -4.18% | 15.09 | 15.77 | 73209 | 11230 | 3.88% |
| 2025-12-03 | 16.10 | 15.78 | -0.18 | -1.13% | 15.60 | 16.16 | 54919 | 8699 | 2.91% |
| 2025-12-02 | 15.78 | 15.96 | 0.18 | 1.14% | 15.69 | 16.16 | 72409 | 11543 | 3.84% |
| 2025-12-01 | 15.98 | 15.78 | 0.14 | 0.90% | 15.72 | 16.20 | 71026 | 11316 | 3.76% |
| 2025-11-28 | 15.51 | 15.64 | -0.15 | -0.95% | 15.32 | 15.82 | 77842 | 12107 | 4.12% |
| 2025-11-27 | 16.49 | 15.79 | -0.30 | -1.86% | 15.66 | 16.99 | 136025 | 22047 | 7.21% |
| 2025-11-26 | 15.42 | 16.09 | 0.62 | 4.01% | 15.40 | 16.22 | 109200 | 17377 | 5.78% |
| 2025-11-25 | 15.50 | 15.47 | -0.02 | -0.13% | 15.46 | 15.76 | 61421 | 9570 | 3.25% |
| 2025-11-24 | 15.60 | 15.49 | 0.04 | 0.26% | 15.14 | 15.86 | 72069 | 11155 | 3.82% |
| 2025-11-21 | 16.20 | 15.45 | -0.97 | -5.91% | 15.38 | 16.48 | 104912 | 16541 | 5.56% |
| 2025-11-20 | 17.03 | 16.42 | -0.67 | -3.92% | 16.35 | 17.20 | 127369 | 21112 | 6.75% |
| 2025-11-19 | 18.21 | 17.09 | -1.85 | -9.77% | 16.89 | 18.28 | 177327 | 30827 | 9.39% |
| 2025-11-18 | 18.00 | 18.94 | 0.58 | 3.16% | 17.40 | 19.03 | 255653 | 47012 | 13.54% |
| 2025-11-17 | 18.05 | 18.36 | 0.57 | 3.20% | 17.89 | 19.19 | 213585 | 39338 | 11.31% |
| 2025-11-14 | 17.74 | 17.79 | 0.31 | 1.77% | 17.55 | 19.29 | 243711 | 44075 | 12.91% |
| 2025-11-13 | 17.41 | 17.48 | 0.03 | 0.17% | 16.90 | 18.15 | 212611 | 37031 | 11.26% |
| 2025-11-12 | 17.70 | 17.45 | -0.16 | -0.91% | 17.00 | 18.25 | 233945 | 41055 | 12.39% |
| 2025-11-11 | 16.25 | 17.61 | 1.00 | 6.02% | 16.16 | 19.66 | 307049 | 55556 | 16.26% |
| 2025-11-10 | 15.58 | 16.61 | 1.03 | 6.61% | 15.46 | 17.38 | 177835 | 29345 | 9.42% |
| 2025-11-07 | 15.70 | 15.58 | -0.18 | -1.14% | 15.47 | 15.85 | 54307 | 8477 | 2.88% |
| 2025-11-06 | 15.98 | 15.76 | -0.07 | -0.44% | 15.59 | 16.31 | 95789 | 15188 | 5.07% |
| 2025-11-05 | 15.68 | 15.83 | 0.07 | 0.44% | 15.50 | 16.50 | 97315 | 15632 | 5.15% |
| 2025-11-04 | 15.87 | 15.76 | 0.00 | 0.00% | 15.41 | 15.95 | 86267 | 13528 | 4.57% |
| 2025-11-03 | 14.61 | 15.76 | 1.11 | 7.58% | 14.58 | 16.22 | 124200 | 19343 | 6.58% |
| 2025-10-31 | 14.35 | 14.65 | 0.39 | 2.73% | 14.25 | 14.90 | 47383 | 6934 | 2.51% |
| 2025-10-30 | 14.63 | 14.26 | -0.47 | -3.19% | 14.20 | 14.66 | 46085 | 6611 | 2.44% |
| 2025-10-29 | 14.75 | 14.73 | -0.08 | -0.54% | 14.56 | 14.81 | 33815 | 4956 | 1.79% |
| 2025-10-28 | 14.77 | 14.81 | -0.04 | -0.27% | 14.62 | 15.02 | 31636 | 4698 | 1.68% |
| 2025-10-27 | 14.93 | 14.85 | 0.03 | 0.20% | 14.73 | 15.00 | 31288 | 4653 | 1.66% |