| 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 | 17.62 | 17.71 | 0.12 | 0.68% | 17.57 | 17.74 | 191213 | 33770 | 0.59% |
| 2026-02-02 | 17.57 | 17.59 | 0.00 | 0.00% | 17.53 | 17.87 | 329175 | 58271 | 1.02% |
| 2026-01-30 | 17.53 | 17.59 | -0.02 | -0.11% | 17.48 | 17.65 | 178712 | 31420 | 2.58% |
| 2026-01-29 | 17.47 | 17.61 | 0.17 | 0.97% | 17.34 | 17.64 | 285954 | 49940 | 4.13% |
| 2026-01-28 | 17.63 | 17.44 | -0.19 | -1.08% | 17.43 | 17.63 | 298569 | 52258 | 4.32% |
| 2026-01-27 | 17.73 | 17.63 | -0.09 | -0.51% | 17.61 | 17.73 | 226140 | 39944 | 3.27% |
| 2026-01-26 | 17.73 | 17.72 | -0.01 | -0.06% | 17.70 | 17.81 | 228891 | 40607 | 3.31% |
| 2026-01-23 | 17.73 | 17.73 | 0.00 | 0.00% | 17.72 | 17.75 | 182286 | 32327 | 2.64% |
| 2026-01-22 | 17.73 | 17.73 | 0.00 | 0.00% | 17.72 | 17.76 | 119981 | 21277 | 1.73% |
| 2026-01-21 | 17.74 | 17.73 | -0.03 | -0.17% | 17.72 | 17.76 | 125577 | 22274 | 1.82% |
| 2026-01-20 | 17.73 | 17.76 | 0.03 | 0.17% | 17.71 | 17.78 | 182668 | 32423 | 2.64% |
| 2026-01-19 | 17.75 | 17.73 | -0.02 | -0.11% | 17.72 | 17.77 | 149314 | 26480 | 2.16% |
| 2026-01-16 | 17.79 | 17.75 | 0.00 | 0.00% | 17.74 | 17.82 | 170951 | 30370 | 2.47% |
| 2026-01-15 | 17.80 | 17.75 | -0.09 | -0.50% | 17.74 | 17.84 | 286605 | 50959 | 4.14% |
| 2026-01-14 | 17.81 | 17.84 | 0.02 | 0.11% | 17.80 | 18.10 | 420991 | 75406 | 6.09% |
| 2026-01-13 | 17.90 | 17.82 | -0.08 | -0.45% | 17.79 | 18.13 | 338262 | 60685 | 4.89% |
| 2026-01-12 | 17.80 | 17.90 | 0.07 | 0.39% | 17.76 | 17.96 | 328258 | 58591 | 4.75% |
| 2026-01-09 | 17.83 | 17.83 | 0.01 | 0.06% | 17.78 | 17.86 | 266415 | 47448 | 3.85% |
| 2026-01-08 | 17.86 | 17.82 | -0.10 | -0.56% | 17.79 | 17.90 | 223936 | 39911 | 3.24% |
| 2026-01-07 | 18.21 | 17.92 | -0.30 | -1.65% | 17.86 | 18.21 | 294779 | 52978 | 4.26% |
| 2026-01-06 | 17.77 | 18.22 | 0.43 | 2.42% | 17.76 | 18.24 | 464958 | 83954 | 6.72% |
| 2026-01-05 | 17.76 | 17.79 | 0.08 | 0.45% | 17.71 | 17.79 | 199905 | 35483 | 2.89% |
| 2025-12-31 | 17.72 | 17.71 | -0.02 | -0.11% | 17.70 | 17.79 | 144534 | 25654 | 2.09% |
| 2025-12-30 | 17.77 | 17.73 | -0.04 | -0.23% | 17.72 | 17.78 | 174187 | 30913 | 2.52% |
| 2025-12-29 | 17.79 | 17.77 | -0.03 | -0.17% | 17.75 | 17.83 | 173711 | 30902 | 2.51% |
| 2025-12-26 | 17.83 | 17.80 | -0.03 | -0.17% | 17.78 | 17.93 | 250492 | 44660 | 3.62% |
| 2025-12-25 | 17.80 | 17.83 | 0.02 | 0.11% | 17.77 | 17.86 | 178606 | 31821 | 2.58% |
| 2025-12-24 | 17.78 | 17.81 | 0.03 | 0.17% | 17.75 | 17.85 | 194334 | 34592 | 2.81% |
| 2025-12-23 | 17.88 | 17.78 | -0.07 | -0.39% | 17.72 | 17.90 | 258223 | 45934 | 3.73% |
| 2025-12-22 | 17.91 | 17.85 | -0.15 | -0.83% | 17.83 | 18.09 | 338339 | 60625 | 4.89% |
| 2025-12-19 | 17.90 | 18.00 | -0.23 | -1.26% | 17.80 | 18.12 | 437494 | 78495 | 6.33% |
| 2025-12-18 | 19.00 | 18.23 | 0.44 | 2.47% | 18.21 | 19.28 | 792886 | 148453 | 11.46% |
| 2025-11-19 | 17.70 | 17.79 | 0.10 | 0.57% | 17.68 | 18.03 | 180121 | 32171 | 2.60% |
| 2025-11-18 | 17.58 | 17.69 | 0.09 | 0.51% | 17.50 | 17.75 | 151852 | 26795 | 2.20% |
| 2025-11-17 | 17.68 | 17.60 | -0.17 | -0.96% | 17.51 | 17.75 | 148231 | 26131 | 2.14% |
| 2025-11-14 | 18.00 | 17.77 | -0.38 | -2.09% | 17.77 | 18.19 | 141894 | 25492 | 2.05% |
| 2025-11-13 | 17.80 | 18.15 | 0.25 | 1.40% | 17.80 | 18.21 | 141617 | 25516 | 2.05% |
| 2025-11-12 | 18.37 | 17.90 | -0.50 | -2.72% | 17.77 | 18.40 | 247792 | 44688 | 3.58% |
| 2025-11-11 | 18.88 | 18.40 | -0.47 | -2.49% | 18.40 | 18.89 | 214922 | 39898 | 3.11% |
| 2025-11-10 | 18.78 | 18.87 | 0.06 | 0.32% | 18.65 | 18.95 | 188355 | 35401 | 2.72% |
| 2025-11-07 | 18.55 | 18.81 | 0.10 | 0.53% | 18.54 | 19.05 | 237257 | 44514 | 3.43% |
| 2025-11-06 | 18.72 | 18.71 | 0.08 | 0.43% | 18.60 | 18.86 | 166106 | 31099 | 2.40% |
| 2025-11-05 | 18.42 | 18.63 | -0.05 | -0.27% | 18.42 | 18.74 | 147260 | 27475 | 2.13% |
| 2025-11-04 | 18.80 | 18.68 | -0.19 | -1.01% | 18.55 | 18.83 | 199611 | 37278 | 2.89% |
| 2025-11-03 | 19.02 | 18.87 | -0.24 | -1.26% | 18.50 | 19.03 | 293887 | 55126 | 4.25% |
| 2025-10-31 | 19.63 | 19.11 | -0.45 | -2.30% | 19.09 | 19.70 | 352198 | 67985 | 5.09% |
| 2025-10-30 | 20.22 | 19.56 | -0.78 | -3.83% | 19.53 | 20.25 | 416012 | 82181 | 6.02% |
| 2025-10-29 | 19.69 | 20.34 | 0.07 | 0.35% | 19.52 | 20.42 | 591343 | 118865 | 8.55% |
| 2025-10-28 | 19.95 | 20.27 | 0.24 | 1.20% | 19.85 | 20.57 | 490817 | 99612 | 7.10% |
| 2025-10-27 | 19.79 | 20.03 | 0.53 | 2.72% | 19.62 | 20.15 | 543363 | 108305 | 7.86% |