| 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 | 18.25 | 18.35 | 0.16 | 0.88% | 18.20 | 18.37 | 129819 | 23743 | 0.84% |
| 2026-02-02 | 18.05 | 18.19 | -0.19 | -1.03% | 18.03 | 18.37 | 199432 | 36336 | 1.29% |
| 2026-01-30 | 18.17 | 18.38 | 0.20 | 1.10% | 18.14 | 18.88 | 272257 | 50290 | 1.76% |
| 2026-01-29 | 18.11 | 18.18 | 0.03 | 0.17% | 18.03 | 18.25 | 145890 | 26510 | 0.95% |
| 2026-01-28 | 18.20 | 18.15 | -0.05 | -0.27% | 18.13 | 18.35 | 139039 | 25321 | 0.90% |
| 2026-01-27 | 18.25 | 18.20 | -0.10 | -0.55% | 17.96 | 18.28 | 199909 | 36262 | 1.30% |
| 2026-01-26 | 18.25 | 18.30 | 0.06 | 0.33% | 18.15 | 18.37 | 212004 | 38660 | 1.37% |
| 2026-01-23 | 18.29 | 18.24 | -0.04 | -0.22% | 18.18 | 18.47 | 237284 | 43448 | 1.54% |
| 2026-01-22 | 18.24 | 18.28 | 0.04 | 0.22% | 18.11 | 18.33 | 137279 | 25031 | 0.89% |
| 2026-01-21 | 18.31 | 18.24 | -0.08 | -0.44% | 18.22 | 18.33 | 149466 | 27291 | 0.97% |
| 2026-01-20 | 18.29 | 18.32 | -0.01 | -0.05% | 18.27 | 18.41 | 133078 | 24377 | 0.86% |
| 2026-01-19 | 18.42 | 18.33 | -0.10 | -0.54% | 18.26 | 18.43 | 181720 | 33326 | 1.18% |
| 2026-01-16 | 18.51 | 18.43 | -0.09 | -0.49% | 18.40 | 18.61 | 160278 | 29621 | 1.04% |
| 2026-01-15 | 18.31 | 18.52 | 0.13 | 0.71% | 18.25 | 18.53 | 177995 | 32774 | 1.15% |
| 2026-01-14 | 18.63 | 18.39 | -0.24 | -1.29% | 18.30 | 18.80 | 337798 | 62734 | 2.19% |
| 2026-01-13 | 18.29 | 18.63 | 0.34 | 1.86% | 18.28 | 18.85 | 352092 | 65500 | 2.28% |
| 2026-01-12 | 18.25 | 18.29 | 0.09 | 0.49% | 18.16 | 18.32 | 310026 | 56563 | 2.01% |
| 2026-01-09 | 18.26 | 18.20 | -0.07 | -0.38% | 18.17 | 18.42 | 420621 | 76828 | 2.73% |
| 2026-01-08 | 18.40 | 18.27 | -0.13 | -0.71% | 18.20 | 18.56 | 327014 | 59982 | 2.12% |
| 2026-01-07 | 18.69 | 18.40 | -0.38 | -2.02% | 18.39 | 18.75 | 275870 | 51102 | 1.79% |
| 2026-01-06 | 18.69 | 18.78 | 0.26 | 1.40% | 18.50 | 18.93 | 250797 | 46966 | 1.63% |
| 2026-01-05 | 18.09 | 18.52 | 0.41 | 2.26% | 18.08 | 18.62 | 257925 | 47550 | 1.67% |
| 2025-12-31 | 18.22 | 18.11 | -0.18 | -0.98% | 18.08 | 18.50 | 204444 | 37308 | 1.32% |
| 2025-12-30 | 18.40 | 18.29 | 0.10 | 0.55% | 18.21 | 18.69 | 237493 | 43680 | 1.54% |
| 2025-12-29 | 18.81 | 18.19 | -0.63 | -3.35% | 18.10 | 18.81 | 369013 | 67599 | 2.39% |
| 2025-12-26 | 18.81 | 18.82 | -0.03 | -0.16% | 18.76 | 19.03 | 211670 | 39918 | 1.37% |
| 2025-12-25 | 18.98 | 18.85 | -0.20 | -1.05% | 18.71 | 19.11 | 264495 | 50045 | 1.71% |
| 2025-12-24 | 19.27 | 19.05 | -0.40 | -2.06% | 19.00 | 19.30 | 295624 | 56432 | 1.92% |
| 2025-12-23 | 19.26 | 19.45 | 0.10 | 0.52% | 18.93 | 19.46 | 373162 | 71568 | 2.42% |
| 2025-12-22 | 19.60 | 19.35 | 0.13 | 0.68% | 18.99 | 19.70 | 560017 | 108479 | 3.63% |
| 2025-12-19 | 18.39 | 19.22 | 0.92 | 5.03% | 18.39 | 19.22 | 589529 | 111636 | 3.82% |
| 2025-12-18 | 17.81 | 18.30 | 0.20 | 1.10% | 17.81 | 18.95 | 773630 | 142613 | 5.01% |
| 2025-12-17 | 16.73 | 18.10 | 0.86 | 4.99% | 16.73 | 18.10 | 1246630 | 217270 | 8.08% |
| 2025-12-16 | 17.24 | 17.24 | -0.91 | -5.01% | 17.24 | 17.24 | 228319 | 39362 | 1.48% |
| 2025-12-12 | 17.81 | 18.15 | 0.42 | 2.37% | 17.66 | 18.19 | 353016 | 63334 | 2.29% |
| 2025-12-11 | 17.77 | 17.73 | -0.08 | -0.45% | 17.68 | 18.14 | 281479 | 50323 | 1.82% |
| 2025-12-10 | 17.73 | 17.81 | 0.07 | 0.39% | 17.28 | 17.84 | 430220 | 75289 | 2.79% |
| 2025-12-09 | 18.50 | 17.74 | -0.77 | -4.16% | 17.69 | 18.50 | 527968 | 94990 | 3.42% |
| 2025-12-08 | 18.63 | 18.51 | -0.13 | -0.70% | 18.50 | 18.72 | 129133 | 24006 | 0.84% |
| 2025-12-05 | 18.70 | 18.64 | -0.10 | -0.53% | 18.46 | 18.70 | 147510 | 27367 | 0.96% |
| 2025-12-04 | 18.58 | 18.74 | 0.17 | 0.92% | 18.33 | 18.78 | 175469 | 32551 | 1.14% |
| 2025-12-03 | 18.95 | 18.57 | -0.64 | -3.33% | 18.42 | 18.96 | 350801 | 65475 | 2.27% |
| 2025-12-02 | 19.46 | 19.21 | -0.23 | -1.18% | 19.16 | 19.47 | 125550 | 24181 | 0.81% |
| 2025-12-01 | 19.33 | 19.44 | 0.11 | 0.57% | 19.29 | 19.48 | 122545 | 23788 | 0.79% |
| 2025-11-28 | 19.21 | 19.33 | 0.06 | 0.31% | 19.21 | 19.38 | 87281 | 16830 | 0.57% |
| 2025-11-27 | 19.41 | 19.27 | -0.13 | -0.67% | 19.26 | 19.42 | 106648 | 20609 | 0.69% |
| 2025-11-26 | 19.29 | 19.40 | 0.15 | 0.78% | 19.25 | 19.69 | 175157 | 34071 | 1.14% |
| 2025-11-25 | 19.22 | 19.25 | 0.07 | 0.36% | 19.18 | 19.38 | 139205 | 26850 | 0.90% |
| 2025-11-24 | 19.17 | 19.18 | 0.02 | 0.10% | 19.04 | 19.31 | 155729 | 29841 | 1.01% |
| 2025-11-21 | 19.61 | 19.16 | -0.57 | -2.89% | 19.11 | 19.73 | 243159 | 46994 | 1.58% |
| 2025-11-20 | 19.85 | 19.73 | -0.12 | -0.60% | 19.68 | 19.94 | 127136 | 25150 | 0.82% |
| 2025-11-19 | 19.99 | 19.85 | -0.18 | -0.90% | 19.77 | 20.05 | 171165 | 34026 | 1.11% |
| 2025-11-18 | 20.23 | 20.03 | -0.26 | -1.28% | 19.97 | 20.29 | 270214 | 54242 | 1.75% |
| 2025-11-17 | 20.70 | 20.29 | -0.49 | -2.36% | 20.27 | 20.73 | 253677 | 51674 | 1.64% |
| 2025-11-14 | 20.72 | 20.78 | -0.04 | -0.19% | 20.66 | 20.94 | 159848 | 33272 | 1.04% |
| 2025-11-13 | 20.64 | 20.82 | 0.21 | 1.02% | 20.52 | 20.95 | 233615 | 48476 | 1.51% |
| 2025-11-12 | 20.54 | 20.61 | 0.12 | 0.59% | 20.50 | 20.67 | 154995 | 31925 | 1.00% |
| 2025-11-11 | 20.62 | 20.49 | -0.11 | -0.53% | 20.46 | 20.70 | 145748 | 29921 | 0.94% |
| 2025-11-10 | 20.46 | 20.60 | 0.14 | 0.68% | 20.33 | 20.67 | 178441 | 36626 | 1.16% |
| 2025-11-07 | 20.30 | 20.46 | 0.11 | 0.54% | 20.25 | 20.48 | 170596 | 34835 | 1.11% |
| 2025-11-06 | 20.30 | 20.35 | 0.05 | 0.25% | 20.18 | 20.46 | 208377 | 42320 | 1.35% |
| 2025-11-05 | 20.19 | 20.30 | -0.09 | -0.44% | 20.16 | 20.35 | 217946 | 44153 | 1.41% |
| 2025-11-04 | 20.74 | 20.39 | -0.34 | -1.64% | 20.23 | 20.77 | 387205 | 79190 | 2.51% |
| 2025-11-03 | 21.03 | 20.73 | -0.41 | -1.94% | 20.63 | 21.14 | 395742 | 82161 | 2.56% |
| 2025-10-31 | 21.40 | 21.14 | 0.02 | 0.09% | 21.01 | 21.43 | 358062 | 75790 | 2.32% |
| 2025-10-30 | 21.58 | 21.12 | -0.05 | -0.24% | 21.01 | 21.68 | 378518 | 80661 | 2.45% |
| 2025-10-29 | 21.21 | 21.17 | -0.13 | -0.61% | 21.06 | 21.38 | 190917 | 40372 | 1.24% |
| 2025-10-28 | 21.54 | 21.30 | -0.24 | -1.11% | 21.19 | 21.54 | 218198 | 46522 | 1.41% |
| 2025-10-27 | 20.92 | 21.54 | 0.77 | 3.71% | 20.73 | 21.76 | 422210 | 89645 | 2.74% |