| 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 | 21.00 | 19.91 | -0.25 | -1.24% | 19.60 | 21.42 | 277070 | 56032 | 19.23% |
| 2026-02-03 | 20.30 | 20.16 | 0.61 | 3.12% | 19.34 | 20.50 | 299544 | 59903 | 20.79% |
| 2026-02-02 | 19.73 | 19.55 | -1.13 | -5.46% | 19.21 | 20.38 | 314860 | 62432 | 21.86% |
| 2026-01-30 | 21.60 | 20.68 | -3.74 | -15.32% | 19.81 | 22.28 | 458319 | 95181 | 31.82% |
| 2026-01-29 | 22.00 | 24.42 | 3.31 | 15.68% | 21.80 | 25.00 | 729649 | 167512 | 50.65% |
| 2026-01-28 | 18.53 | 21.11 | 3.52 | 20.01% | 18.29 | 21.11 | 516262 | 101950 | 35.84% |
| 2026-01-27 | 17.32 | 17.59 | 0.05 | 0.29% | 17.20 | 17.98 | 183215 | 32223 | 12.72% |
| 2026-01-26 | 17.61 | 17.54 | 0.35 | 2.04% | 17.35 | 17.96 | 187605 | 33067 | 13.02% |
| 2026-01-23 | 17.28 | 17.19 | 0.24 | 1.42% | 17.01 | 17.42 | 121025 | 20797 | 8.40% |
| 2026-01-22 | 16.90 | 16.95 | -0.37 | -2.14% | 16.66 | 16.97 | 121068 | 20363 | 8.40% |
| 2026-01-21 | 16.65 | 17.32 | 0.78 | 4.72% | 16.58 | 17.44 | 190822 | 32734 | 13.25% |
| 2026-01-20 | 16.45 | 16.54 | 0.06 | 0.36% | 16.15 | 16.61 | 66033 | 10823 | 4.58% |
| 2026-01-19 | 16.33 | 16.48 | 0.13 | 0.80% | 16.18 | 16.51 | 54086 | 8874 | 3.75% |
| 2026-01-16 | 16.36 | 16.35 | -0.05 | -0.30% | 16.25 | 16.65 | 67586 | 11078 | 4.69% |
| 2026-01-15 | 16.33 | 16.40 | 0.22 | 1.36% | 16.23 | 16.65 | 111476 | 18347 | 7.74% |
| 2026-01-14 | 16.30 | 16.18 | -0.10 | -0.61% | 16.01 | 16.54 | 92566 | 15088 | 6.43% |
| 2026-01-13 | 16.36 | 16.28 | -0.06 | -0.37% | 16.16 | 16.59 | 82050 | 13447 | 5.70% |
| 2026-01-12 | 16.55 | 16.34 | 0.07 | 0.43% | 16.17 | 16.55 | 73420 | 11939 | 5.10% |
| 2026-01-09 | 16.05 | 16.27 | 0.12 | 0.74% | 16.01 | 16.47 | 62220 | 10088 | 4.32% |
| 2026-01-08 | 16.27 | 16.15 | -0.32 | -1.94% | 16.00 | 16.34 | 84408 | 13654 | 5.86% |
| 2026-01-07 | 16.23 | 16.47 | 0.21 | 1.29% | 16.12 | 16.98 | 131410 | 21819 | 9.12% |
| 2026-01-06 | 15.85 | 16.26 | 0.41 | 2.59% | 15.85 | 16.55 | 103669 | 16841 | 7.20% |
| 2026-01-05 | 15.91 | 15.85 | 0.16 | 1.02% | 15.75 | 16.00 | 67311 | 10672 | 4.67% |
| 2025-12-31 | 15.36 | 15.69 | 0.28 | 1.82% | 15.36 | 15.86 | 52069 | 8163 | 3.61% |
| 2025-12-30 | 15.37 | 15.41 | -0.23 | -1.47% | 15.18 | 15.50 | 46424 | 7125 | 3.22% |
| 2025-12-29 | 16.00 | 15.64 | 0.05 | 0.32% | 15.60 | 16.17 | 70052 | 11071 | 4.86% |
| 2025-12-26 | 15.35 | 15.59 | 0.28 | 1.83% | 15.35 | 15.70 | 62460 | 9726 | 4.34% |
| 2025-12-25 | 15.39 | 15.31 | -0.15 | -0.97% | 15.17 | 15.42 | 40133 | 6132 | 2.79% |
| 2025-12-24 | 15.50 | 15.46 | 0.22 | 1.44% | 15.33 | 15.72 | 55663 | 8641 | 3.86% |
| 2025-12-23 | 15.24 | 15.24 | -0.03 | -0.20% | 15.15 | 15.38 | 30717 | 4689 | 2.13% |
| 2025-12-22 | 15.07 | 15.27 | 0.22 | 1.46% | 15.06 | 15.33 | 36326 | 5535 | 2.52% |
| 2025-12-19 | 14.82 | 15.05 | 0.20 | 1.35% | 14.82 | 15.05 | 25319 | 3788 | 1.76% |
| 2025-12-18 | 14.75 | 14.85 | 0.00 | 0.00% | 14.70 | 15.03 | 26733 | 3989 | 1.86% |
| 2025-12-17 | 14.60 | 14.85 | 0.23 | 1.57% | 14.51 | 14.87 | 31058 | 4559 | 2.16% |
| 2025-12-16 | 14.95 | 14.62 | -0.40 | -2.66% | 14.62 | 15.04 | 30244 | 4464 | 2.10% |
| 2025-12-15 | 14.84 | 15.02 | 0.02 | 0.13% | 14.83 | 15.09 | 28713 | 4300 | 1.99% |
| 2025-12-12 | 14.98 | 15.00 | 0.09 | 0.60% | 14.95 | 15.16 | 28492 | 4285 | 1.98% |
| 2025-12-11 | 15.07 | 14.91 | -0.16 | -1.06% | 14.88 | 15.20 | 33057 | 4961 | 2.29% |
| 2025-12-10 | 15.08 | 15.07 | -0.02 | -0.13% | 14.93 | 15.18 | 27974 | 4216 | 1.94% |
| 2025-12-09 | 15.23 | 15.09 | -0.22 | -1.44% | 15.03 | 15.30 | 23094 | 3494 | 1.60% |
| 2025-12-08 | 15.28 | 15.31 | 0.02 | 0.13% | 15.12 | 15.38 | 33849 | 5166 | 2.35% |
| 2025-12-05 | 14.75 | 15.29 | 0.54 | 3.66% | 14.73 | 15.29 | 48922 | 7386 | 3.40% |
| 2025-12-04 | 14.96 | 14.75 | -0.17 | -1.14% | 14.70 | 15.02 | 28218 | 4190 | 1.96% |
| 2025-12-03 | 15.07 | 14.92 | -0.13 | -0.86% | 14.87 | 15.09 | 29300 | 4379 | 2.03% |
| 2025-12-02 | 15.15 | 15.05 | -0.17 | -1.12% | 15.01 | 15.30 | 29311 | 4413 | 2.03% |
| 2025-12-01 | 15.40 | 15.22 | 0.12 | 0.79% | 15.13 | 15.54 | 48270 | 7410 | 3.35% |
| 2025-11-28 | 14.98 | 15.10 | 0.12 | 0.80% | 14.93 | 15.13 | 21324 | 3213 | 1.48% |
| 2025-11-27 | 14.98 | 14.98 | 0.02 | 0.13% | 14.96 | 15.12 | 23600 | 3553 | 1.64% |
| 2025-11-26 | 15.12 | 14.96 | -0.15 | -0.99% | 14.94 | 15.20 | 21191 | 3194 | 1.47% |
| 2025-11-25 | 15.05 | 15.11 | 0.11 | 0.73% | 15.01 | 15.27 | 29635 | 4492 | 2.06% |
| 2025-11-24 | 14.99 | 15.00 | 0.17 | 1.15% | 14.83 | 15.07 | 27881 | 4171 | 1.94% |
| 2025-11-21 | 15.46 | 14.83 | -0.76 | -4.87% | 14.76 | 15.55 | 56482 | 8494 | 3.92% |
| 2025-11-20 | 15.63 | 15.59 | -0.01 | -0.06% | 15.49 | 15.88 | 35782 | 5615 | 2.48% |
| 2025-11-19 | 15.78 | 15.60 | -0.14 | -0.89% | 15.48 | 15.87 | 32977 | 5154 | 2.29% |
| 2025-11-18 | 16.04 | 15.74 | -0.36 | -2.24% | 15.65 | 16.13 | 49872 | 7870 | 3.46% |
| 2025-11-17 | 16.22 | 16.10 | -0.16 | -0.98% | 16.08 | 16.26 | 35902 | 5802 | 2.49% |
| 2025-11-14 | 16.31 | 16.26 | -0.21 | -1.28% | 16.21 | 16.48 | 45523 | 7450 | 3.16% |
| 2025-11-13 | 16.22 | 16.47 | 0.26 | 1.60% | 16.18 | 16.68 | 82086 | 13547 | 5.70% |
| 2025-11-12 | 16.37 | 16.21 | -0.21 | -1.28% | 16.10 | 16.53 | 49646 | 8082 | 3.45% |
| 2025-11-11 | 16.32 | 16.42 | 0.13 | 0.80% | 16.22 | 16.64 | 65323 | 10728 | 4.53% |
| 2025-11-10 | 16.16 | 16.29 | 0.17 | 1.05% | 16.13 | 16.42 | 52779 | 8585 | 3.66% |
| 2025-11-07 | 16.10 | 16.12 | -0.05 | -0.31% | 15.97 | 16.27 | 40469 | 6527 | 2.81% |
| 2025-11-06 | 16.05 | 16.17 | 0.05 | 0.31% | 16.05 | 16.28 | 40758 | 6592 | 2.83% |
| 2025-11-05 | 15.85 | 16.12 | 0.11 | 0.69% | 15.81 | 16.13 | 37278 | 5975 | 2.59% |
| 2025-11-04 | 16.26 | 16.01 | -0.30 | -1.84% | 15.90 | 16.28 | 60718 | 9749 | 4.22% |
| 2025-11-03 | 16.52 | 16.31 | -0.15 | -0.91% | 16.16 | 16.52 | 55327 | 8992 | 3.84% |
| 2025-10-31 | 16.83 | 16.46 | -0.31 | -1.85% | 16.45 | 16.88 | 83699 | 13890 | 5.81% |
| 2025-10-30 | 16.91 | 16.77 | -0.13 | -0.77% | 16.62 | 17.36 | 102879 | 17413 | 7.14% |
| 2025-10-29 | 17.49 | 16.90 | -0.78 | -4.41% | 16.74 | 17.61 | 114025 | 19345 | 7.92% |
| 2025-10-28 | 17.39 | 17.68 | 0.15 | 0.86% | 17.20 | 17.80 | 79975 | 14076 | 5.55% |
| 2025-10-27 | 17.30 | 17.53 | 0.28 | 1.62% | 17.15 | 17.75 | 83817 | 14678 | 5.82% |