| 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 | 17.90 | 18.34 | 1.06 | 6.13% | 17.61 | 18.35 | 570616 | 102512 | 6.24% |
| 2026-02-02 | 17.50 | 17.28 | -1.65 | -8.72% | 17.25 | 18.40 | 846532 | 151161 | 9.26% |
| 2026-01-30 | 19.68 | 18.93 | -1.57 | -7.66% | 18.45 | 19.72 | 1085184 | 204937 | 11.87% |
| 2026-01-29 | 21.65 | 20.50 | -0.90 | -4.21% | 20.35 | 22.12 | 1086861 | 228423 | 11.89% |
| 2026-01-28 | 20.58 | 21.40 | 1.01 | 4.95% | 20.00 | 21.76 | 1009613 | 211336 | 11.04% |
| 2026-01-27 | 20.91 | 20.39 | -0.66 | -3.14% | 19.83 | 21.10 | 879473 | 179042 | 9.62% |
| 2026-01-26 | 21.88 | 21.05 | 0.07 | 0.33% | 20.80 | 22.09 | 1096648 | 234186 | 12.00% |
| 2026-01-23 | 19.98 | 20.98 | 1.51 | 7.76% | 19.85 | 21.16 | 954748 | 196391 | 10.44% |
| 2026-01-22 | 19.25 | 19.47 | -0.09 | -0.46% | 19.25 | 19.86 | 658644 | 128549 | 7.20% |
| 2026-01-21 | 18.24 | 19.56 | 1.32 | 7.24% | 18.15 | 19.91 | 1036379 | 197540 | 11.34% |
| 2026-01-20 | 18.54 | 18.24 | -0.05 | -0.27% | 17.69 | 18.89 | 632861 | 115062 | 6.92% |
| 2026-01-19 | 18.14 | 18.29 | 0.22 | 1.22% | 17.56 | 18.59 | 688527 | 125223 | 7.53% |
| 2026-01-16 | 19.10 | 18.07 | -1.15 | -5.98% | 18.03 | 19.67 | 1148383 | 214389 | 12.56% |
| 2026-01-15 | 18.94 | 19.22 | 0.24 | 1.26% | 18.86 | 19.94 | 912180 | 177167 | 9.98% |
| 2026-01-14 | 19.24 | 18.98 | 0.06 | 0.32% | 18.58 | 19.59 | 1249339 | 238365 | 13.67% |
| 2026-01-13 | 17.73 | 18.92 | 1.20 | 6.77% | 17.51 | 19.49 | 1501264 | 281480 | 16.42% |
| 2026-01-12 | 17.40 | 17.72 | 0.82 | 4.85% | 17.28 | 17.99 | 905547 | 159462 | 9.91% |
| 2026-01-09 | 15.86 | 16.90 | 0.93 | 5.82% | 15.86 | 17.12 | 1013473 | 168957 | 11.09% |
| 2026-01-08 | 15.88 | 15.97 | -0.11 | -0.68% | 15.67 | 16.57 | 777741 | 125397 | 8.51% |
| 2026-01-07 | 16.12 | 16.08 | 0.15 | 0.94% | 15.90 | 16.67 | 823874 | 133478 | 9.01% |
| 2026-01-06 | 15.60 | 15.93 | 0.59 | 3.85% | 15.52 | 16.09 | 790329 | 125290 | 8.64% |
| 2026-01-05 | 15.50 | 15.34 | 0.30 | 1.99% | 15.05 | 15.57 | 599407 | 91697 | 6.56% |
| 2025-12-31 | 15.20 | 15.04 | -0.08 | -0.53% | 14.92 | 15.45 | 481274 | 73034 | 5.26% |
| 2025-12-30 | 14.71 | 15.12 | -0.21 | -1.37% | 14.62 | 15.36 | 631432 | 94581 | 6.91% |
| 2025-12-29 | 15.48 | 15.33 | 0.28 | 1.86% | 15.20 | 15.99 | 1058499 | 164828 | 11.58% |
| 2025-12-26 | 14.45 | 15.05 | 0.89 | 6.29% | 14.35 | 15.27 | 883213 | 130759 | 9.66% |
| 2025-12-25 | 14.10 | 14.16 | -0.17 | -1.19% | 13.96 | 14.24 | 341564 | 48139 | 3.74% |
| 2025-12-24 | 14.35 | 14.33 | 0.07 | 0.49% | 14.18 | 14.47 | 368515 | 52639 | 4.03% |
| 2025-12-23 | 14.10 | 14.26 | 0.17 | 1.21% | 14.03 | 14.43 | 474514 | 67650 | 5.19% |
| 2025-12-22 | 13.93 | 14.09 | 0.31 | 2.25% | 13.93 | 14.23 | 450082 | 63526 | 4.92% |
| 2025-12-19 | 13.46 | 13.78 | 0.32 | 2.38% | 13.27 | 13.86 | 395673 | 53887 | 4.33% |
| 2025-12-18 | 13.45 | 13.46 | -0.14 | -1.03% | 13.42 | 13.80 | 324105 | 44024 | 3.55% |
| 2025-12-17 | 13.22 | 13.60 | 0.60 | 4.62% | 13.15 | 13.65 | 530254 | 71033 | 5.80% |
| 2025-12-16 | 13.30 | 13.00 | -0.31 | -2.33% | 12.87 | 13.30 | 361248 | 47057 | 3.95% |
| 2025-12-15 | 13.43 | 13.31 | -0.29 | -2.13% | 13.13 | 13.60 | 431257 | 57580 | 4.72% |
| 2025-12-12 | 14.04 | 13.60 | -0.19 | -1.38% | 13.53 | 14.16 | 512038 | 70643 | 5.60% |
| 2025-12-11 | 14.07 | 13.79 | -0.17 | -1.22% | 13.75 | 14.20 | 424748 | 59410 | 4.65% |
| 2025-12-10 | 13.83 | 13.96 | 0.13 | 0.94% | 13.70 | 14.07 | 336752 | 46743 | 3.68% |
| 2025-12-09 | 14.22 | 13.83 | -0.56 | -3.89% | 13.81 | 14.24 | 460450 | 64320 | 5.04% |
| 2025-12-08 | 14.00 | 14.39 | 0.41 | 2.93% | 13.93 | 14.44 | 511535 | 72699 | 5.60% |
| 2025-12-05 | 13.78 | 13.98 | 0.20 | 1.45% | 13.59 | 14.04 | 359793 | 49786 | 3.94% |
| 2025-12-04 | 14.08 | 13.78 | -0.22 | -1.57% | 13.76 | 14.23 | 363119 | 50642 | 3.97% |
| 2025-12-03 | 14.34 | 14.00 | -0.26 | -1.82% | 13.93 | 14.43 | 394987 | 55682 | 4.32% |
| 2025-12-02 | 14.40 | 14.26 | -0.35 | -2.40% | 14.22 | 14.47 | 327847 | 46882 | 3.59% |
| 2025-12-01 | 14.74 | 14.61 | 0.12 | 0.83% | 14.48 | 14.98 | 561335 | 82511 | 6.14% |
| 2025-11-28 | 14.05 | 14.49 | 0.44 | 3.13% | 14.01 | 14.73 | 593400 | 85832 | 6.49% |
| 2025-11-27 | 14.26 | 14.05 | -0.22 | -1.54% | 14.03 | 14.37 | 463759 | 65710 | 5.07% |
| 2025-11-26 | 14.64 | 14.27 | -0.19 | -1.31% | 14.20 | 14.71 | 525342 | 75721 | 5.75% |
| 2025-11-25 | 13.89 | 14.46 | 0.71 | 5.16% | 13.75 | 14.64 | 864535 | 122727 | 9.46% |
| 2025-11-24 | 14.50 | 13.75 | -1.16 | -7.78% | 13.42 | 14.60 | 1180798 | 161834 | 12.92% |
| 2025-11-21 | 15.72 | 14.91 | -1.66 | -10.02% | 14.91 | 15.77 | 747525 | 112847 | 8.18% |
| 2025-11-20 | 16.42 | 16.57 | 0.18 | 1.10% | 16.21 | 17.17 | 1291181 | 216348 | 14.12% |
| 2025-11-19 | 16.24 | 16.39 | 0.24 | 1.49% | 15.99 | 17.15 | 1225920 | 202491 | 13.41% |
| 2025-11-18 | 16.74 | 16.15 | -0.49 | -2.94% | 16.01 | 17.48 | 1349189 | 224185 | 14.76% |
| 2025-11-17 | 16.30 | 16.64 | 0.55 | 3.42% | 16.25 | 16.89 | 1160674 | 192315 | 12.70% |
| 2025-11-14 | 15.99 | 16.09 | 0.07 | 0.44% | 15.99 | 16.63 | 1184955 | 192905 | 12.96% |
| 2025-11-13 | 14.98 | 16.02 | 1.03 | 6.87% | 14.98 | 16.49 | 1620529 | 259775 | 17.73% |
| 2025-11-12 | 14.75 | 14.99 | 0.16 | 1.08% | 14.43 | 15.30 | 695188 | 103800 | 7.60% |
| 2025-11-11 | 14.60 | 14.83 | 0.22 | 1.51% | 14.57 | 15.05 | 621774 | 92228 | 6.80% |
| 2025-11-10 | 14.80 | 14.61 | -0.06 | -0.41% | 14.53 | 15.29 | 968505 | 143903 | 10.59% |
| 2025-11-07 | 14.46 | 14.67 | 0.20 | 1.38% | 14.34 | 14.86 | 712281 | 104111 | 7.79% |
| 2025-11-06 | 14.15 | 14.47 | 0.30 | 2.12% | 14.00 | 14.66 | 647768 | 93087 | 7.09% |
| 2025-11-05 | 13.66 | 14.17 | 0.28 | 2.02% | 13.52 | 14.36 | 591307 | 82423 | 6.47% |
| 2025-11-04 | 14.07 | 13.89 | -0.26 | -1.84% | 13.73 | 14.38 | 428649 | 59925 | 4.69% |
| 2025-11-03 | 14.21 | 14.15 | -0.11 | -0.77% | 13.80 | 14.37 | 517835 | 72721 | 5.66% |
| 2025-10-31 | 14.20 | 14.26 | -0.07 | -0.49% | 14.16 | 14.77 | 904284 | 130706 | 9.89% |
| 2025-10-30 | 13.83 | 14.33 | 0.42 | 3.02% | 13.79 | 14.63 | 1129407 | 160658 | 12.35% |
| 2025-10-29 | 13.36 | 13.91 | 0.54 | 4.04% | 13.32 | 13.95 | 707562 | 96812 | 7.74% |
| 2025-10-28 | 13.46 | 13.37 | -0.07 | -0.52% | 13.30 | 13.72 | 600123 | 80979 | 6.56% |
| 2025-10-27 | 13.50 | 13.44 | -0.02 | -0.15% | 13.25 | 13.61 | 448591 | 60194 | 4.91% |