| 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 | 18.03 | 18.29 | 0.26 | 1.44% | 17.91 | 18.29 | 55046 | 10011 | 1.60% |
| 2026-02-03 | 17.82 | 18.03 | 0.25 | 1.41% | 17.82 | 18.05 | 39448 | 7078 | 1.15% |
| 2026-02-02 | 18.19 | 17.78 | -0.42 | -2.31% | 17.77 | 18.27 | 70948 | 12805 | 2.06% |
| 2026-01-30 | 18.30 | 18.20 | -0.06 | -0.33% | 18.04 | 18.43 | 85187 | 15545 | 2.47% |
| 2026-01-29 | 18.51 | 18.26 | -0.22 | -1.19% | 18.19 | 18.74 | 148108 | 27274 | 4.30% |
| 2026-01-28 | 18.47 | 18.48 | 0.00 | 0.00% | 18.36 | 18.65 | 58101 | 10768 | 1.69% |
| 2026-01-27 | 18.84 | 18.48 | -0.38 | -2.01% | 18.37 | 18.85 | 83603 | 15483 | 2.43% |
| 2026-01-26 | 19.26 | 18.86 | -0.38 | -1.98% | 18.74 | 19.26 | 77803 | 14717 | 2.26% |
| 2026-01-23 | 19.17 | 19.24 | 0.09 | 0.47% | 19.11 | 19.26 | 56549 | 10859 | 1.64% |
| 2026-01-22 | 19.06 | 19.15 | 0.08 | 0.42% | 19.02 | 19.27 | 52932 | 10131 | 1.54% |
| 2026-01-21 | 19.30 | 19.07 | -0.27 | -1.40% | 19.00 | 19.40 | 64194 | 12255 | 1.86% |
| 2026-01-20 | 19.46 | 19.34 | -0.05 | -0.26% | 19.12 | 19.51 | 73771 | 14240 | 2.14% |
| 2026-01-19 | 18.97 | 19.39 | 0.50 | 2.65% | 18.85 | 19.59 | 91236 | 17655 | 2.65% |
| 2026-01-16 | 19.19 | 18.89 | -0.45 | -2.33% | 18.82 | 19.38 | 94233 | 17897 | 2.74% |
| 2026-01-15 | 19.68 | 19.34 | -0.44 | -2.22% | 19.25 | 19.81 | 100262 | 19482 | 2.91% |
| 2026-01-14 | 19.76 | 19.78 | 0.02 | 0.10% | 19.46 | 20.21 | 173022 | 34455 | 5.02% |
| 2026-01-13 | 19.96 | 19.76 | -0.29 | -1.45% | 19.55 | 20.30 | 302424 | 60157 | 8.78% |
| 2026-01-12 | 18.23 | 20.05 | 1.82 | 9.98% | 18.19 | 20.05 | 388287 | 76191 | 11.28% |
| 2026-01-09 | 18.14 | 18.23 | 0.12 | 0.66% | 18.06 | 18.28 | 73970 | 13454 | 2.15% |
| 2026-01-08 | 18.14 | 18.11 | -0.11 | -0.60% | 17.95 | 18.19 | 64683 | 11675 | 1.88% |
| 2026-01-07 | 18.26 | 18.22 | -0.13 | -0.71% | 18.12 | 18.35 | 72652 | 13233 | 2.11% |
| 2026-01-06 | 18.00 | 18.35 | 0.36 | 2.00% | 17.95 | 18.35 | 84298 | 15320 | 2.45% |
| 2026-01-05 | 18.00 | 17.99 | 0.06 | 0.33% | 17.90 | 18.00 | 52745 | 9462 | 1.53% |
| 2025-12-31 | 17.89 | 17.93 | 0.00 | 0.00% | 17.89 | 18.13 | 44922 | 8075 | 1.30% |
| 2025-12-30 | 18.16 | 17.93 | -0.27 | -1.48% | 17.89 | 18.16 | 81559 | 14654 | 2.37% |
| 2025-12-29 | 18.42 | 18.20 | -0.19 | -1.03% | 18.14 | 18.42 | 63420 | 11590 | 1.84% |
| 2025-12-26 | 18.43 | 18.39 | -0.04 | -0.22% | 18.24 | 18.54 | 70130 | 12888 | 2.04% |
| 2025-12-25 | 18.51 | 18.43 | -0.04 | -0.22% | 18.35 | 18.60 | 59048 | 10886 | 1.71% |
| 2025-12-24 | 18.50 | 18.47 | -0.06 | -0.32% | 18.38 | 18.59 | 73910 | 13653 | 2.15% |
| 2025-12-23 | 18.83 | 18.53 | -0.34 | -1.80% | 18.49 | 18.85 | 103294 | 19211 | 3.00% |
| 2025-12-22 | 19.11 | 18.87 | -0.28 | -1.46% | 18.77 | 19.17 | 115390 | 21810 | 3.35% |
| 2025-12-19 | 18.80 | 19.15 | 0.25 | 1.32% | 18.62 | 19.38 | 176234 | 33674 | 5.12% |
| 2025-12-18 | 18.40 | 18.90 | 0.32 | 1.72% | 18.40 | 19.07 | 144238 | 27185 | 4.19% |
| 2025-12-17 | 18.66 | 18.58 | -0.36 | -1.90% | 18.27 | 19.22 | 178311 | 33278 | 5.18% |
| 2025-12-16 | 17.88 | 18.94 | 0.99 | 5.52% | 17.86 | 19.08 | 239992 | 44558 | 6.97% |
| 2025-12-15 | 17.58 | 17.95 | 0.33 | 1.87% | 17.53 | 18.11 | 109614 | 19566 | 3.18% |
| 2025-12-12 | 17.56 | 17.62 | 0.06 | 0.34% | 17.33 | 17.73 | 78222 | 13704 | 2.27% |
| 2025-12-11 | 18.10 | 17.56 | -0.84 | -4.57% | 17.47 | 18.18 | 128574 | 22778 | 3.73% |
| 2025-12-10 | 17.26 | 18.40 | 1.24 | 7.23% | 17.23 | 18.57 | 182803 | 32773 | 5.31% |
| 2025-12-09 | 17.30 | 17.16 | -0.13 | -0.75% | 17.14 | 17.39 | 46818 | 8079 | 1.36% |
| 2025-12-08 | 17.29 | 17.29 | 0.03 | 0.17% | 17.24 | 17.34 | 29947 | 5176 | 0.87% |
| 2025-12-05 | 17.30 | 17.26 | 0.02 | 0.12% | 17.12 | 17.30 | 24997 | 4301 | 0.73% |
| 2025-12-04 | 17.43 | 17.24 | -0.22 | -1.26% | 17.22 | 17.47 | 33329 | 5768 | 0.97% |
| 2025-12-03 | 17.55 | 17.46 | -0.09 | -0.51% | 17.41 | 17.59 | 28074 | 4905 | 0.82% |
| 2025-12-02 | 17.54 | 17.55 | -0.04 | -0.23% | 17.50 | 17.61 | 22741 | 3993 | 0.66% |
| 2025-12-01 | 17.68 | 17.59 | -0.09 | -0.51% | 17.51 | 17.77 | 39754 | 6993 | 1.15% |
| 2025-11-28 | 17.40 | 17.68 | 0.16 | 0.91% | 17.36 | 17.68 | 27309 | 4790 | 0.79% |
| 2025-11-27 | 17.64 | 17.52 | 0.01 | 0.06% | 17.49 | 17.74 | 29618 | 5212 | 0.86% |
| 2025-11-26 | 17.45 | 17.51 | 0.08 | 0.46% | 17.40 | 17.61 | 25431 | 4448 | 0.74% |
| 2025-11-25 | 17.45 | 17.43 | 0.00 | 0.00% | 17.41 | 17.58 | 21866 | 3828 | 0.63% |
| 2025-11-24 | 17.40 | 17.43 | 0.05 | 0.29% | 17.33 | 17.50 | 27647 | 4815 | 0.80% |
| 2025-11-21 | 17.79 | 17.38 | -0.44 | -2.47% | 17.33 | 17.81 | 52686 | 9226 | 1.53% |
| 2025-11-20 | 17.98 | 17.82 | -0.16 | -0.89% | 17.77 | 18.05 | 37678 | 6727 | 1.09% |
| 2025-11-19 | 18.09 | 17.98 | -0.11 | -0.61% | 17.91 | 18.20 | 27388 | 4941 | 0.80% |
| 2025-11-18 | 18.30 | 18.09 | -0.30 | -1.63% | 17.98 | 18.37 | 40968 | 7411 | 1.19% |
| 2025-11-17 | 18.34 | 18.39 | 0.02 | 0.11% | 18.26 | 18.47 | 27387 | 5034 | 0.80% |
| 2025-11-14 | 18.41 | 18.37 | -0.11 | -0.60% | 18.36 | 18.64 | 38842 | 7192 | 1.13% |
| 2025-11-13 | 18.42 | 18.48 | 0.06 | 0.33% | 18.35 | 18.52 | 40280 | 7428 | 1.17% |
| 2025-11-12 | 18.44 | 18.42 | -0.07 | -0.38% | 18.39 | 18.65 | 38506 | 7112 | 1.12% |
| 2025-11-11 | 18.54 | 18.49 | -0.06 | -0.32% | 18.36 | 18.56 | 41220 | 7607 | 1.20% |
| 2025-11-10 | 18.11 | 18.55 | 0.44 | 2.43% | 18.00 | 18.60 | 87573 | 16115 | 2.54% |
| 2025-11-07 | 17.94 | 18.11 | 0.16 | 0.89% | 17.92 | 18.21 | 38917 | 7049 | 1.13% |
| 2025-11-06 | 18.06 | 17.95 | -0.16 | -0.88% | 17.89 | 18.08 | 39827 | 7146 | 1.16% |
| 2025-11-05 | 17.62 | 18.11 | 0.41 | 2.32% | 17.56 | 18.39 | 90778 | 16355 | 2.64% |
| 2025-11-04 | 17.61 | 17.70 | 0.08 | 0.45% | 17.58 | 17.79 | 35965 | 6364 | 1.04% |
| 2025-11-03 | 17.55 | 17.62 | 0.02 | 0.11% | 17.53 | 17.64 | 32181 | 5660 | 0.93% |
| 2025-10-31 | 17.44 | 17.60 | 0.14 | 0.80% | 17.44 | 17.63 | 43918 | 7693 | 1.28% |
| 2025-10-30 | 17.63 | 17.46 | -0.17 | -0.96% | 17.46 | 17.68 | 30542 | 5363 | 0.89% |
| 2025-10-29 | 17.70 | 17.63 | -0.03 | -0.17% | 17.48 | 17.70 | 31065 | 5459 | 0.90% |
| 2025-10-28 | 17.74 | 17.66 | -0.12 | -0.67% | 17.64 | 17.78 | 25028 | 4428 | 0.73% |
| 2025-10-27 | 17.83 | 17.78 | 0.02 | 0.11% | 17.67 | 17.85 | 28746 | 5105 | 0.83% |