| 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 | 18.16 | 18.11 | -0.08 | -0.44% | 18.02 | 18.35 | 18205 | 3304 | 2.67% |
| 2026-02-03 | 17.88 | 18.19 | 0.46 | 2.59% | 17.71 | 18.28 | 24115 | 4348 | 3.54% |
| 2026-02-02 | 17.85 | 17.73 | -0.07 | -0.39% | 17.61 | 18.19 | 27571 | 4958 | 4.04% |
| 2026-01-30 | 17.45 | 17.80 | 0.30 | 1.71% | 17.34 | 17.80 | 21758 | 3833 | 3.19% |
| 2026-01-29 | 17.78 | 17.50 | -0.40 | -2.23% | 17.40 | 18.13 | 22143 | 3923 | 3.25% |
| 2026-01-28 | 18.23 | 17.90 | -0.30 | -1.65% | 17.78 | 18.24 | 23639 | 4245 | 3.47% |
| 2026-01-27 | 18.07 | 18.20 | -0.03 | -0.16% | 17.48 | 18.28 | 29592 | 5311 | 4.34% |
| 2026-01-26 | 18.56 | 18.23 | -0.27 | -1.46% | 18.10 | 18.59 | 25882 | 4736 | 3.79% |
| 2026-01-23 | 18.42 | 18.50 | -0.25 | -1.33% | 18.19 | 18.54 | 46203 | 8495 | 6.77% |
| 2026-01-22 | 18.48 | 18.75 | 0.25 | 1.35% | 18.45 | 18.79 | 26169 | 4887 | 3.84% |
| 2026-01-21 | 18.20 | 18.50 | 0.16 | 0.87% | 18.15 | 18.59 | 29750 | 5498 | 4.36% |
| 2026-01-20 | 18.59 | 18.34 | -0.26 | -1.40% | 18.18 | 18.74 | 42805 | 7882 | 6.28% |
| 2026-01-19 | 18.47 | 18.60 | 0.13 | 0.70% | 18.35 | 18.61 | 30602 | 5654 | 4.49% |
| 2026-01-16 | 18.47 | 18.47 | 0.09 | 0.49% | 18.18 | 18.57 | 27478 | 5047 | 4.03% |
| 2026-01-15 | 18.55 | 18.38 | -0.07 | -0.38% | 18.20 | 18.56 | 25947 | 4755 | 3.80% |
| 2026-01-14 | 18.38 | 18.45 | 0.30 | 1.65% | 18.13 | 18.78 | 56944 | 10524 | 8.35% |
| 2026-01-13 | 18.29 | 18.15 | -0.13 | -0.71% | 18.07 | 18.65 | 42367 | 7755 | 6.21% |
| 2026-01-12 | 18.00 | 18.28 | 0.48 | 2.70% | 17.80 | 18.43 | 55466 | 10083 | 8.13% |
| 2026-01-09 | 17.59 | 17.80 | 0.25 | 1.42% | 17.41 | 17.81 | 31166 | 5504 | 4.57% |
| 2026-01-08 | 17.35 | 17.55 | 0.21 | 1.21% | 17.26 | 17.63 | 24475 | 4283 | 3.59% |
| 2026-01-07 | 17.52 | 17.34 | -0.17 | -0.97% | 17.32 | 17.55 | 24339 | 4239 | 3.57% |
| 2026-01-06 | 17.67 | 17.51 | -0.25 | -1.41% | 17.41 | 17.80 | 50624 | 8894 | 7.42% |
| 2026-01-05 | 16.95 | 17.76 | 0.79 | 4.66% | 16.88 | 18.39 | 61126 | 10798 | 8.96% |
| 2025-12-31 | 17.10 | 16.97 | -0.02 | -0.12% | 16.70 | 17.12 | 13429 | 2267 | 1.97% |
| 2025-12-30 | 16.80 | 16.99 | 0.19 | 1.13% | 16.67 | 17.14 | 15732 | 2658 | 2.31% |
| 2025-12-29 | 16.87 | 16.80 | -0.01 | -0.06% | 16.65 | 16.94 | 15783 | 2644 | 2.31% |
| 2025-12-26 | 16.98 | 16.81 | -0.18 | -1.06% | 16.75 | 17.13 | 15869 | 2680 | 2.33% |
| 2025-12-25 | 16.94 | 16.99 | 0.06 | 0.35% | 16.83 | 17.04 | 14648 | 2477 | 2.15% |
| 2025-12-24 | 16.62 | 16.93 | 0.24 | 1.44% | 16.55 | 16.95 | 11317 | 1907 | 1.66% |
| 2025-12-23 | 16.52 | 16.69 | 0.11 | 0.66% | 16.46 | 16.70 | 13659 | 2268 | 2.00% |
| 2025-12-22 | 16.66 | 16.58 | -0.04 | -0.24% | 16.56 | 16.83 | 14385 | 2402 | 2.11% |
| 2025-12-19 | 16.33 | 16.62 | 0.24 | 1.47% | 16.33 | 16.65 | 15960 | 2644 | 2.34% |
| 2025-12-18 | 16.22 | 16.38 | 0.20 | 1.24% | 16.10 | 16.59 | 16965 | 2786 | 2.49% |
| 2025-12-17 | 16.30 | 16.18 | -0.04 | -0.25% | 15.84 | 16.35 | 21065 | 3379 | 3.09% |
| 2025-12-16 | 16.60 | 16.22 | -0.37 | -2.23% | 16.11 | 16.65 | 17156 | 2787 | 2.52% |
| 2025-12-15 | 16.53 | 16.59 | -0.12 | -0.72% | 16.28 | 16.79 | 21451 | 3551 | 3.15% |
| 2025-12-12 | 16.80 | 16.71 | -0.08 | -0.48% | 16.61 | 17.05 | 21242 | 3583 | 3.11% |
| 2025-12-11 | 17.26 | 16.79 | -0.51 | -2.95% | 16.79 | 17.38 | 23207 | 3941 | 3.40% |
| 2025-12-10 | 17.45 | 17.30 | -0.13 | -0.75% | 17.24 | 17.50 | 17287 | 2999 | 2.53% |
| 2025-12-09 | 17.56 | 17.43 | -0.18 | -1.02% | 17.43 | 17.68 | 12772 | 2240 | 1.87% |
| 2025-12-08 | 17.46 | 17.61 | 0.19 | 1.09% | 17.34 | 17.62 | 16994 | 2978 | 2.49% |
| 2025-12-05 | 16.98 | 17.42 | 0.41 | 2.41% | 16.84 | 17.44 | 16881 | 2908 | 2.47% |
| 2025-12-04 | 17.22 | 17.01 | -0.17 | -0.99% | 16.91 | 17.31 | 14862 | 2539 | 2.18% |
| 2025-12-03 | 17.40 | 17.18 | -0.19 | -1.09% | 17.08 | 17.42 | 10722 | 1844 | 1.57% |
| 2025-12-02 | 17.39 | 17.37 | -0.09 | -0.52% | 17.21 | 17.48 | 15194 | 2637 | 2.23% |
| 2025-12-01 | 17.36 | 17.46 | 0.15 | 0.87% | 17.30 | 17.69 | 19958 | 3491 | 2.93% |
| 2025-11-28 | 17.18 | 17.31 | 0.12 | 0.70% | 17.06 | 17.31 | 18349 | 3152 | 2.69% |
| 2025-11-27 | 17.04 | 17.19 | 0.15 | 0.88% | 16.98 | 17.29 | 15539 | 2669 | 2.28% |
| 2025-11-26 | 17.09 | 17.04 | -0.11 | -0.64% | 17.01 | 17.84 | 37193 | 6460 | 5.45% |
| 2025-11-25 | 17.13 | 17.15 | 0.13 | 0.76% | 16.90 | 17.44 | 22751 | 3924 | 3.34% |
| 2025-11-24 | 16.48 | 17.02 | 0.67 | 4.10% | 16.39 | 17.07 | 29630 | 4967 | 4.34% |
| 2025-11-21 | 17.08 | 16.35 | -0.92 | -5.33% | 16.16 | 17.33 | 36010 | 5993 | 5.28% |
| 2025-11-20 | 17.47 | 17.27 | -0.03 | -0.17% | 17.10 | 17.53 | 25609 | 4438 | 3.75% |
| 2025-11-19 | 18.06 | 17.30 | -0.74 | -4.10% | 17.23 | 18.09 | 34820 | 6088 | 5.11% |
| 2025-11-18 | 18.22 | 18.04 | -0.23 | -1.26% | 17.94 | 18.32 | 21050 | 3798 | 3.09% |
| 2025-11-17 | 18.17 | 18.27 | 0.10 | 0.55% | 18.05 | 18.32 | 18662 | 3404 | 2.74% |
| 2025-11-14 | 18.02 | 18.17 | 0.09 | 0.50% | 18.02 | 18.34 | 20166 | 3677 | 2.96% |
| 2025-11-13 | 18.12 | 18.08 | 0.08 | 0.44% | 17.89 | 18.12 | 16554 | 2982 | 2.43% |
| 2025-11-12 | 18.20 | 18.00 | -0.19 | -1.04% | 17.90 | 18.25 | 22783 | 4114 | 3.34% |
| 2025-11-11 | 18.37 | 18.19 | -0.10 | -0.55% | 18.16 | 18.41 | 21711 | 3974 | 3.18% |
| 2025-11-10 | 18.29 | 18.29 | 0.05 | 0.27% | 18.21 | 18.35 | 17376 | 3176 | 2.55% |
| 2025-11-07 | 18.28 | 18.24 | -0.10 | -0.55% | 18.16 | 18.39 | 17756 | 3237 | 2.60% |
| 2025-11-06 | 18.34 | 18.34 | -0.05 | -0.27% | 18.25 | 18.45 | 18547 | 3400 | 2.72% |
| 2025-11-05 | 18.17 | 18.39 | 0.19 | 1.04% | 18.04 | 18.42 | 20069 | 3673 | 2.94% |
| 2025-11-04 | 18.25 | 18.20 | -0.13 | -0.71% | 18.08 | 18.42 | 20600 | 3752 | 3.02% |
| 2025-11-03 | 18.10 | 18.33 | 0.18 | 0.99% | 18.10 | 18.35 | 24166 | 4407 | 3.54% |
| 2025-10-31 | 17.83 | 18.15 | 0.33 | 1.85% | 17.80 | 18.24 | 21173 | 3835 | 3.10% |
| 2025-10-30 | 18.24 | 17.82 | -0.38 | -2.09% | 17.82 | 18.29 | 24630 | 4441 | 3.61% |
| 2025-10-29 | 18.36 | 18.20 | -0.36 | -1.94% | 18.03 | 18.46 | 38581 | 7032 | 5.66% |
| 2025-10-28 | 18.55 | 18.56 | -0.08 | -0.43% | 18.46 | 18.68 | 25426 | 4719 | 3.73% |
| 2025-10-27 | 18.34 | 18.64 | 0.32 | 1.75% | 18.26 | 18.72 | 37497 | 6931 | 5.50% |