| 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 | 17.30 | 17.72 | 0.62 | 3.63% | 17.21 | 17.80 | 81205 | 14274 | 2.95% |
| 2026-02-02 | 17.04 | 17.10 | -0.34 | -1.95% | 17.01 | 17.65 | 75751 | 13159 | 2.75% |
| 2026-01-30 | 17.35 | 17.44 | 0.00 | 0.00% | 17.21 | 17.60 | 81181 | 14119 | 2.95% |
| 2026-01-29 | 17.50 | 17.44 | -0.22 | -1.25% | 17.17 | 17.90 | 80592 | 14177 | 2.93% |
| 2026-01-28 | 18.11 | 17.66 | -0.53 | -2.91% | 17.51 | 18.19 | 111398 | 19782 | 4.05% |
| 2026-01-27 | 17.90 | 18.19 | 0.15 | 0.83% | 17.70 | 18.46 | 106834 | 19355 | 3.88% |
| 2026-01-26 | 19.01 | 18.04 | -1.20 | -6.24% | 17.87 | 19.05 | 135125 | 24754 | 4.91% |
| 2026-01-23 | 18.25 | 19.24 | 1.00 | 5.48% | 18.19 | 19.42 | 163170 | 30944 | 5.93% |
| 2026-01-22 | 17.69 | 18.24 | 0.56 | 3.17% | 17.65 | 18.27 | 108436 | 19567 | 3.94% |
| 2026-01-21 | 17.88 | 17.68 | -0.29 | -1.61% | 17.60 | 18.27 | 136041 | 24355 | 4.94% |
| 2026-01-20 | 19.84 | 17.97 | -1.99 | -9.97% | 17.72 | 20.16 | 232533 | 43167 | 8.45% |
| 2026-01-19 | 19.74 | 19.96 | 0.23 | 1.17% | 19.48 | 20.12 | 96960 | 19319 | 3.52% |
| 2026-01-16 | 20.13 | 19.73 | -0.20 | -1.00% | 19.37 | 20.22 | 146739 | 29085 | 5.33% |
| 2026-01-15 | 21.00 | 19.93 | -1.49 | -6.96% | 19.66 | 21.01 | 204520 | 41000 | 7.43% |
| 2026-01-14 | 21.01 | 21.42 | 0.10 | 0.47% | 20.83 | 22.22 | 282543 | 60953 | 10.27% |
| 2026-01-13 | 23.50 | 21.32 | -3.02 | -12.41% | 21.10 | 23.50 | 351475 | 76714 | 12.77% |
| 2026-01-12 | 23.20 | 24.34 | 1.21 | 5.23% | 22.66 | 24.89 | 537047 | 128081 | 19.51% |
| 2026-01-09 | 20.51 | 23.13 | 2.63 | 12.83% | 20.36 | 23.88 | 534599 | 116968 | 19.43% |
| 2026-01-08 | 19.49 | 20.50 | 0.87 | 4.43% | 19.40 | 20.58 | 260109 | 52317 | 9.45% |
| 2026-01-07 | 19.86 | 19.63 | -0.28 | -1.41% | 19.41 | 20.00 | 168722 | 33131 | 6.13% |
| 2026-01-06 | 20.28 | 19.91 | -0.44 | -2.16% | 19.60 | 20.35 | 223489 | 44625 | 8.12% |
| 2026-01-05 | 20.03 | 20.35 | 0.09 | 0.44% | 19.75 | 21.02 | 233698 | 47629 | 8.49% |
| 2025-12-31 | 19.70 | 20.26 | 0.64 | 3.26% | 19.56 | 20.60 | 227826 | 45857 | 8.28% |
| 2025-12-30 | 20.80 | 19.62 | -1.49 | -7.06% | 19.55 | 21.63 | 333897 | 68043 | 12.13% |
| 2025-12-29 | 20.39 | 21.11 | 0.05 | 0.24% | 19.88 | 21.96 | 349007 | 72150 | 12.68% |
| 2025-12-26 | 20.57 | 21.06 | 0.50 | 2.43% | 20.35 | 21.95 | 409444 | 87256 | 14.88% |
| 2025-12-25 | 20.55 | 20.56 | -0.11 | -0.53% | 20.32 | 21.16 | 310271 | 64327 | 11.27% |
| 2025-12-24 | 19.51 | 20.67 | 1.07 | 5.46% | 19.33 | 20.95 | 322353 | 65446 | 11.71% |
| 2025-12-23 | 20.02 | 19.60 | -0.48 | -2.39% | 19.43 | 20.11 | 191494 | 37669 | 6.96% |
| 2025-12-22 | 20.09 | 20.08 | -0.19 | -0.94% | 19.80 | 20.37 | 192427 | 38473 | 6.99% |
| 2025-12-19 | 20.87 | 20.27 | -0.57 | -2.74% | 20.11 | 21.12 | 264819 | 54197 | 9.62% |
| 2025-12-18 | 20.65 | 20.84 | -0.42 | -1.98% | 20.19 | 21.74 | 314310 | 65829 | 11.42% |
| 2025-12-17 | 22.00 | 21.26 | -0.94 | -4.23% | 20.50 | 22.30 | 338660 | 71341 | 12.31% |
| 2025-12-16 | 23.01 | 22.20 | -1.77 | -7.38% | 21.60 | 23.31 | 384463 | 85754 | 13.97% |
| 2025-12-15 | 23.01 | 23.97 | 0.66 | 2.83% | 22.15 | 24.43 | 382044 | 89690 | 13.88% |
| 2025-12-12 | 23.31 | 23.31 | -0.39 | -1.65% | 22.81 | 25.00 | 423688 | 101621 | 15.40% |
| 2025-12-11 | 24.76 | 23.70 | -0.85 | -3.46% | 23.62 | 25.56 | 444806 | 109454 | 16.16% |
| 2025-12-10 | 25.12 | 24.55 | -2.41 | -8.94% | 24.42 | 26.06 | 490753 | 123322 | 17.83% |
| 2025-12-09 | 25.33 | 26.96 | 0.79 | 3.02% | 24.36 | 28.27 | 669704 | 174027 | 24.33% |
| 2025-12-08 | 27.35 | 26.17 | -0.70 | -2.61% | 26.16 | 29.00 | 745349 | 204355 | 27.08% |
| 2025-12-05 | 23.93 | 26.87 | 1.85 | 7.39% | 22.51 | 27.67 | 739867 | 183034 | 26.88% |
| 2025-12-04 | 21.34 | 25.02 | 3.00 | 13.62% | 21.07 | 25.98 | 755802 | 180971 | 27.46% |
| 2025-12-03 | 20.80 | 22.02 | 2.10 | 10.54% | 19.54 | 23.90 | 851757 | 181867 | 30.95% |
| 2025-12-02 | 16.11 | 19.92 | 3.32 | 20.00% | 15.83 | 19.92 | 462411 | 82715 | 16.80% |
| 2025-12-01 | 17.40 | 16.60 | -0.36 | -2.12% | 16.52 | 17.95 | 459400 | 78672 | 16.69% |
| 2025-11-28 | 15.62 | 16.96 | 1.57 | 10.20% | 15.41 | 17.42 | 519942 | 85903 | 18.89% |
| 2025-11-27 | 15.92 | 15.39 | -2.02 | -11.60% | 15.04 | 16.33 | 424393 | 66204 | 15.42% |
| 2025-11-26 | 17.87 | 17.41 | 0.34 | 1.99% | 16.50 | 18.55 | 574322 | 100282 | 20.87% |
| 2025-11-25 | 17.95 | 17.07 | 0.75 | 4.60% | 16.30 | 17.95 | 658508 | 111727 | 23.93% |
| 2025-11-24 | 13.88 | 16.32 | 2.72 | 20.00% | 13.87 | 16.32 | 197684 | 31506 | 7.18% |
| 2025-11-21 | 14.00 | 13.60 | -0.67 | -4.70% | 13.60 | 14.97 | 234865 | 33280 | 8.53% |
| 2025-11-20 | 14.01 | 14.27 | 0.34 | 2.44% | 13.67 | 14.71 | 206277 | 29275 | 7.50% |
| 2025-11-19 | 14.21 | 13.93 | -0.24 | -1.69% | 13.82 | 14.45 | 158828 | 22283 | 5.77% |
| 2025-11-18 | 14.99 | 14.17 | -0.88 | -5.85% | 13.80 | 14.99 | 288964 | 41012 | 10.50% |
| 2025-11-17 | 15.22 | 15.05 | 0.37 | 2.52% | 14.67 | 15.58 | 352076 | 52986 | 12.79% |
| 2025-11-14 | 14.26 | 14.68 | 0.46 | 3.23% | 14.13 | 15.29 | 356309 | 52281 | 12.95% |
| 2025-11-13 | 13.79 | 14.22 | 0.52 | 3.80% | 13.54 | 14.46 | 237726 | 33618 | 8.64% |
| 2025-11-12 | 14.09 | 13.70 | -0.54 | -3.79% | 13.55 | 14.46 | 212546 | 29512 | 7.72% |
| 2025-11-11 | 14.17 | 14.24 | -0.42 | -2.86% | 13.93 | 14.56 | 220816 | 31411 | 8.02% |
| 2025-11-10 | 13.99 | 14.66 | 0.42 | 2.95% | 13.78 | 14.75 | 321850 | 46144 | 11.69% |
| 2025-11-07 | 14.40 | 14.24 | 0.15 | 1.06% | 13.70 | 14.50 | 292078 | 41365 | 10.61% |
| 2025-11-06 | 14.86 | 14.09 | -1.50 | -9.62% | 13.96 | 14.98 | 425235 | 60741 | 15.45% |
| 2025-11-05 | 14.83 | 15.59 | 0.25 | 1.63% | 14.56 | 15.93 | 637388 | 96375 | 23.16% |
| 2025-11-04 | 12.61 | 15.34 | 2.56 | 20.03% | 12.56 | 15.34 | 483508 | 69506 | 17.57% |
| 2025-11-03 | 12.65 | 12.78 | 0.17 | 1.35% | 12.65 | 13.45 | 178465 | 23011 | 6.48% |
| 2025-10-31 | 12.41 | 12.61 | 0.21 | 1.69% | 12.20 | 13.01 | 171751 | 21711 | 6.24% |
| 2025-10-30 | 12.57 | 12.40 | -0.41 | -3.20% | 12.31 | 12.93 | 187219 | 23368 | 6.80% |
| 2025-10-29 | 13.00 | 12.81 | -0.33 | -2.51% | 12.23 | 13.49 | 346845 | 44077 | 12.60% |
| 2025-10-28 | 12.37 | 13.14 | 0.74 | 5.97% | 12.30 | 13.56 | 357656 | 46759 | 13.00% |
| 2025-10-27 | 12.09 | 12.40 | 0.48 | 4.03% | 11.84 | 12.86 | 187099 | 23064 | 6.80% |