| 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 | 18.41 | 18.58 | 0.23 | 1.25% | 18.31 | 18.59 | 77720 | 14352 | 0.75% |
| 2026-02-02 | 18.68 | 18.35 | -0.41 | -2.19% | 18.35 | 18.74 | 99252 | 18446 | 0.96% |
| 2026-01-30 | 18.93 | 18.76 | -0.18 | -0.95% | 18.68 | 19.02 | 96449 | 18142 | 0.93% |
| 2026-01-29 | 18.81 | 18.94 | 0.09 | 0.48% | 18.69 | 18.99 | 108451 | 20457 | 1.05% |
| 2026-01-28 | 18.93 | 18.85 | 0.06 | 0.32% | 18.76 | 19.03 | 94430 | 17805 | 0.91% |
| 2026-01-27 | 19.08 | 18.79 | -0.23 | -1.21% | 18.66 | 19.08 | 117702 | 22108 | 1.14% |
| 2026-01-26 | 18.73 | 19.02 | 0.30 | 1.60% | 18.62 | 19.05 | 175833 | 33215 | 1.70% |
| 2026-01-23 | 18.66 | 18.72 | 0.10 | 0.54% | 18.62 | 18.72 | 82227 | 15361 | 0.80% |
| 2026-01-22 | 18.64 | 18.62 | 0.03 | 0.16% | 18.60 | 18.72 | 60446 | 11272 | 0.59% |
| 2026-01-21 | 18.71 | 18.59 | -0.12 | -0.64% | 18.56 | 18.73 | 58320 | 10875 | 0.56% |
| 2026-01-20 | 18.56 | 18.71 | 0.16 | 0.86% | 18.53 | 18.72 | 71969 | 13400 | 0.70% |
| 2026-01-19 | 18.52 | 18.55 | 0.01 | 0.05% | 18.45 | 18.60 | 51192 | 9486 | 0.50% |
| 2026-01-16 | 18.68 | 18.54 | -0.11 | -0.59% | 18.50 | 18.75 | 62861 | 11669 | 0.61% |
| 2026-01-15 | 18.64 | 18.65 | -0.05 | -0.27% | 18.60 | 18.76 | 51831 | 9675 | 0.50% |
| 2026-01-14 | 18.66 | 18.70 | 0.02 | 0.11% | 18.57 | 18.93 | 130908 | 24559 | 1.27% |
| 2026-01-13 | 18.71 | 18.68 | -0.02 | -0.11% | 18.65 | 18.89 | 106247 | 19946 | 1.03% |
| 2026-01-12 | 18.65 | 18.70 | 0.05 | 0.27% | 18.58 | 18.70 | 81174 | 15120 | 0.79% |
| 2026-01-09 | 18.55 | 18.65 | 0.10 | 0.54% | 18.49 | 18.66 | 83828 | 15558 | 0.81% |
| 2026-01-08 | 18.53 | 18.55 | 0.00 | 0.00% | 18.48 | 18.59 | 60278 | 11170 | 0.58% |
| 2026-01-07 | 18.65 | 18.55 | -0.07 | -0.38% | 18.54 | 18.67 | 54955 | 10219 | 0.53% |
| 2026-01-06 | 18.54 | 18.62 | 0.08 | 0.43% | 18.50 | 18.63 | 70317 | 13057 | 0.68% |
| 2026-01-05 | 18.30 | 18.54 | 0.25 | 1.37% | 18.26 | 18.55 | 75250 | 13880 | 0.73% |
| 2025-12-31 | 18.41 | 18.29 | -0.07 | -0.38% | 18.25 | 18.41 | 43157 | 7903 | 0.42% |
| 2025-12-30 | 18.31 | 18.36 | 0.02 | 0.11% | 18.24 | 18.39 | 35830 | 6561 | 0.35% |
| 2025-12-29 | 18.49 | 18.34 | -0.15 | -0.81% | 18.29 | 18.49 | 49404 | 9080 | 0.48% |
| 2025-12-26 | 18.48 | 18.49 | 0.01 | 0.05% | 18.41 | 18.51 | 39203 | 7239 | 0.38% |
| 2025-12-25 | 18.47 | 18.48 | 0.02 | 0.11% | 18.40 | 18.52 | 35815 | 6615 | 0.35% |
| 2025-12-24 | 18.42 | 18.46 | 0.03 | 0.16% | 18.35 | 18.48 | 35105 | 6465 | 0.34% |
| 2025-12-23 | 18.51 | 18.43 | -0.07 | -0.38% | 18.43 | 18.55 | 34104 | 6308 | 0.33% |
| 2025-12-22 | 18.60 | 18.50 | -0.07 | -0.38% | 18.47 | 18.60 | 40317 | 7469 | 0.39% |
| 2025-12-19 | 18.54 | 18.57 | 0.09 | 0.49% | 18.43 | 18.62 | 46558 | 8638 | 0.45% |
| 2025-12-18 | 18.39 | 18.48 | 0.06 | 0.33% | 18.33 | 18.58 | 42713 | 7877 | 0.41% |
| 2025-12-17 | 18.18 | 18.42 | 0.22 | 1.21% | 18.17 | 18.45 | 55228 | 10109 | 0.53% |
| 2025-12-16 | 18.45 | 18.20 | -0.26 | -1.41% | 18.16 | 18.46 | 70018 | 12784 | 0.68% |
| 2025-12-15 | 18.55 | 18.46 | -0.11 | -0.59% | 18.41 | 18.56 | 53311 | 9858 | 0.52% |
| 2025-12-12 | 18.60 | 18.57 | 0.01 | 0.05% | 18.45 | 18.64 | 63480 | 11769 | 0.61% |
| 2025-12-11 | 18.54 | 18.56 | 0.00 | 0.00% | 18.54 | 18.67 | 41288 | 7678 | 0.40% |
| 2025-12-10 | 18.63 | 18.56 | -0.07 | -0.38% | 18.50 | 18.66 | 61318 | 11380 | 0.59% |
| 2025-12-09 | 18.74 | 18.63 | -0.11 | -0.59% | 18.61 | 18.79 | 44015 | 8224 | 0.43% |
| 2025-12-08 | 18.82 | 18.74 | -0.05 | -0.27% | 18.71 | 18.85 | 51745 | 9704 | 0.50% |
| 2025-12-05 | 18.85 | 18.79 | -0.08 | -0.42% | 18.67 | 18.91 | 50163 | 9400 | 0.49% |
| 2025-12-04 | 18.84 | 18.87 | -0.02 | -0.11% | 18.79 | 18.92 | 38049 | 7173 | 0.37% |
| 2025-12-03 | 18.75 | 18.89 | 0.14 | 0.75% | 18.72 | 18.92 | 53023 | 9995 | 0.51% |
| 2025-12-02 | 18.83 | 18.75 | -0.07 | -0.37% | 18.65 | 18.84 | 42895 | 8040 | 0.42% |
| 2025-12-01 | 18.60 | 18.82 | 0.21 | 1.13% | 18.57 | 18.83 | 70255 | 13161 | 0.68% |
| 2025-11-28 | 18.70 | 18.61 | -0.06 | -0.32% | 18.54 | 18.70 | 55751 | 10364 | 0.54% |
| 2025-11-27 | 18.75 | 18.67 | -0.11 | -0.59% | 18.65 | 18.78 | 55003 | 10284 | 0.53% |
| 2025-11-26 | 18.68 | 18.78 | 0.10 | 0.54% | 18.67 | 18.97 | 69563 | 13117 | 0.67% |
| 2025-11-25 | 18.63 | 18.68 | 0.07 | 0.38% | 18.60 | 18.79 | 64158 | 11994 | 0.62% |
| 2025-11-24 | 18.55 | 18.61 | 0.10 | 0.54% | 18.50 | 18.71 | 53933 | 10033 | 0.52% |
| 2025-11-21 | 18.84 | 18.51 | -0.39 | -2.06% | 18.46 | 18.92 | 99186 | 18480 | 0.96% |
| 2025-11-20 | 18.90 | 18.90 | 0.00 | 0.00% | 18.87 | 19.04 | 54936 | 10398 | 0.53% |
| 2025-11-19 | 18.96 | 18.90 | -0.13 | -0.68% | 18.81 | 19.08 | 67540 | 12772 | 0.65% |
| 2025-11-18 | 19.17 | 19.03 | -0.15 | -0.78% | 18.94 | 19.24 | 98794 | 18861 | 0.96% |
| 2025-11-17 | 19.55 | 19.18 | -0.39 | -1.99% | 19.12 | 19.55 | 135150 | 26010 | 1.31% |
| 2025-11-14 | 19.64 | 19.57 | -0.11 | -0.56% | 19.57 | 19.75 | 84236 | 16568 | 0.82% |
| 2025-11-13 | 19.70 | 19.68 | 0.08 | 0.41% | 19.56 | 19.72 | 96179 | 18887 | 0.93% |
| 2025-11-12 | 19.67 | 19.60 | -0.07 | -0.36% | 19.56 | 19.77 | 107021 | 21035 | 1.04% |
| 2025-11-11 | 19.72 | 19.67 | -0.03 | -0.15% | 19.57 | 19.73 | 79983 | 15700 | 0.77% |
| 2025-11-10 | 19.56 | 19.70 | 0.17 | 0.87% | 19.49 | 19.72 | 120593 | 23678 | 1.17% |
| 2025-11-07 | 19.26 | 19.53 | 0.25 | 1.30% | 19.24 | 19.65 | 139519 | 27200 | 1.35% |
| 2025-11-06 | 19.23 | 19.28 | 0.04 | 0.21% | 19.17 | 19.30 | 52975 | 10199 | 0.51% |
| 2025-11-05 | 19.15 | 19.24 | 0.00 | 0.00% | 19.15 | 19.30 | 57242 | 11006 | 0.55% |
| 2025-11-04 | 19.40 | 19.24 | -0.17 | -0.88% | 19.19 | 19.40 | 79645 | 15348 | 0.77% |
| 2025-11-03 | 19.32 | 19.41 | 0.15 | 0.78% | 19.22 | 19.43 | 96969 | 18766 | 0.94% |
| 2025-10-31 | 19.06 | 19.26 | 0.13 | 0.68% | 19.06 | 19.32 | 97509 | 18757 | 0.94% |
| 2025-10-30 | 19.19 | 19.13 | -0.06 | -0.31% | 19.06 | 19.22 | 72803 | 13939 | 0.71% |
| 2025-10-29 | 19.07 | 19.19 | 0.06 | 0.31% | 18.97 | 19.22 | 67324 | 12863 | 0.65% |
| 2025-10-28 | 19.13 | 19.13 | -0.01 | -0.05% | 19.10 | 19.26 | 65956 | 12640 | 0.64% |
| 2025-10-27 | 19.07 | 19.24 | 0.27 | 1.42% | 19.00 | 19.32 | 126210 | 24199 | 1.22% |