| 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 | 17.13 | 17.27 | 0.10 | 0.58% | 17.11 | 17.29 | 92644 | 15953 | 0.33% |
| 2026-02-03 | 17.13 | 17.17 | 0.06 | 0.35% | 17.07 | 17.20 | 88744 | 15206 | 0.32% |
| 2026-02-02 | 17.26 | 17.11 | -0.19 | -1.10% | 17.10 | 17.31 | 177249 | 30508 | 0.64% |
| 2026-01-30 | 17.41 | 17.30 | -0.12 | -0.69% | 17.25 | 17.45 | 162406 | 28162 | 0.58% |
| 2026-01-29 | 17.36 | 17.42 | 0.02 | 0.11% | 17.28 | 17.43 | 176944 | 30672 | 0.63% |
| 2026-01-28 | 17.43 | 17.40 | -0.03 | -0.17% | 17.38 | 17.50 | 150396 | 26213 | 0.54% |
| 2026-01-27 | 17.66 | 17.43 | -0.18 | -1.02% | 17.40 | 17.68 | 192455 | 33637 | 0.69% |
| 2026-01-26 | 17.50 | 17.61 | 0.13 | 0.74% | 17.41 | 17.64 | 249359 | 43770 | 0.89% |
| 2026-01-23 | 17.37 | 17.48 | 0.17 | 0.98% | 17.35 | 17.53 | 261749 | 45729 | 0.94% |
| 2026-01-22 | 17.35 | 17.31 | -0.06 | -0.35% | 17.23 | 17.43 | 216059 | 37411 | 0.77% |
| 2026-01-21 | 17.49 | 17.37 | -0.10 | -0.57% | 17.32 | 17.50 | 147457 | 25643 | 0.53% |
| 2026-01-20 | 17.35 | 17.47 | 0.15 | 0.87% | 17.33 | 17.51 | 143023 | 24912 | 0.51% |
| 2026-01-19 | 17.36 | 17.32 | -0.04 | -0.23% | 17.28 | 17.38 | 153507 | 26601 | 0.55% |
| 2026-01-16 | 17.55 | 17.36 | -0.18 | -1.03% | 17.30 | 17.59 | 247338 | 43053 | 0.89% |
| 2026-01-15 | 17.61 | 17.54 | -0.04 | -0.23% | 17.52 | 17.65 | 214768 | 37733 | 0.77% |
| 2026-01-14 | 18.06 | 17.58 | -0.48 | -2.66% | 17.56 | 18.07 | 517593 | 92258 | 1.86% |
| 2026-01-13 | 17.92 | 18.06 | 0.14 | 0.78% | 17.85 | 18.13 | 246563 | 44460 | 0.88% |
| 2026-01-12 | 17.89 | 17.92 | 0.04 | 0.22% | 17.85 | 17.94 | 190611 | 34113 | 0.68% |
| 2026-01-09 | 17.85 | 17.88 | 0.04 | 0.22% | 17.82 | 17.93 | 138142 | 24690 | 0.50% |
| 2026-01-08 | 17.81 | 17.84 | 0.02 | 0.11% | 17.79 | 17.86 | 86045 | 15341 | 0.31% |
| 2026-01-07 | 17.93 | 17.82 | -0.07 | -0.39% | 17.80 | 17.93 | 133448 | 23807 | 0.48% |
| 2026-01-06 | 17.88 | 17.89 | 0.04 | 0.22% | 17.81 | 17.90 | 142335 | 25421 | 0.51% |
| 2026-01-05 | 17.80 | 17.85 | 0.11 | 0.62% | 17.70 | 17.87 | 119678 | 21330 | 0.43% |
| 2025-12-31 | 17.82 | 17.86 | 0.04 | 0.22% | 17.81 | 17.86 | 63426 | 11312 | 0.23% |
| 2025-12-30 | 17.83 | 17.82 | -0.01 | -0.06% | 17.80 | 17.85 | 77165 | 13753 | 0.28% |
| 2025-12-29 | 17.86 | 17.83 | -0.03 | -0.17% | 17.82 | 17.87 | 59148 | 10551 | 0.21% |
| 2025-12-26 | 17.94 | 17.86 | -0.07 | -0.39% | 17.84 | 17.94 | 65853 | 11779 | 0.24% |
| 2025-12-25 | 17.92 | 17.93 | 0.00 | 0.00% | 17.86 | 17.95 | 72262 | 12932 | 0.26% |
| 2025-12-24 | 17.91 | 17.93 | 0.00 | 0.00% | 17.83 | 17.93 | 75844 | 13560 | 0.27% |
| 2025-12-23 | 17.96 | 17.93 | -0.05 | -0.28% | 17.90 | 18.01 | 66840 | 11995 | 0.24% |
| 2025-12-22 | 18.01 | 17.98 | -0.05 | -0.28% | 17.96 | 18.03 | 86651 | 15578 | 0.31% |
| 2025-12-19 | 18.05 | 18.03 | -0.10 | -0.55% | 17.91 | 18.10 | 119083 | 21448 | 0.43% |
| 2025-12-18 | 17.91 | 18.13 | 0.22 | 1.23% | 17.88 | 18.15 | 147949 | 26711 | 0.53% |
| 2025-12-17 | 17.83 | 17.91 | 0.06 | 0.34% | 17.78 | 17.95 | 74287 | 13278 | 0.27% |
| 2025-12-16 | 17.91 | 17.85 | -0.11 | -0.61% | 17.80 | 17.98 | 86301 | 15403 | 0.31% |
| 2025-12-15 | 18.00 | 17.96 | -0.09 | -0.50% | 17.94 | 18.10 | 102357 | 18459 | 0.37% |
| 2025-12-12 | 17.80 | 18.05 | 0.24 | 1.35% | 17.78 | 18.09 | 313832 | 56529 | 1.13% |
| 2025-12-11 | 17.74 | 17.81 | 0.06 | 0.34% | 17.69 | 17.93 | 140224 | 25009 | 0.50% |
| 2025-12-10 | 17.83 | 17.75 | -0.05 | -0.28% | 17.69 | 17.84 | 118308 | 21005 | 0.42% |
| 2025-12-09 | 17.90 | 17.80 | -0.12 | -0.67% | 17.75 | 17.91 | 84062 | 14969 | 0.30% |
| 2025-12-08 | 17.93 | 17.92 | 0.02 | 0.11% | 17.87 | 17.96 | 91313 | 16361 | 0.33% |
| 2025-12-05 | 17.88 | 17.90 | 0.01 | 0.06% | 17.77 | 17.90 | 109724 | 19566 | 0.39% |
| 2025-12-04 | 17.93 | 17.89 | -0.04 | -0.22% | 17.81 | 17.95 | 88784 | 15868 | 0.32% |
| 2025-12-03 | 17.90 | 17.93 | 0.05 | 0.28% | 17.86 | 17.99 | 127382 | 22843 | 0.46% |
| 2025-12-02 | 17.89 | 17.88 | -0.05 | -0.28% | 17.84 | 17.92 | 79910 | 14276 | 0.29% |
| 2025-12-01 | 17.81 | 17.93 | 0.12 | 0.67% | 17.76 | 17.95 | 125972 | 22476 | 0.45% |
| 2025-11-28 | 17.83 | 17.81 | 0.00 | 0.00% | 17.74 | 17.84 | 68128 | 12114 | 0.24% |
| 2025-11-27 | 17.87 | 17.81 | -0.06 | -0.34% | 17.78 | 17.88 | 73695 | 13134 | 0.26% |
| 2025-11-26 | 17.89 | 17.87 | -0.01 | -0.06% | 17.83 | 17.98 | 94295 | 16887 | 0.34% |
| 2025-11-25 | 17.78 | 17.88 | 0.12 | 0.68% | 17.70 | 17.89 | 104700 | 18659 | 0.38% |
| 2025-11-24 | 17.78 | 17.76 | 0.04 | 0.23% | 17.63 | 17.79 | 101936 | 18072 | 0.37% |
| 2025-11-21 | 17.88 | 17.72 | -0.20 | -1.12% | 17.71 | 17.91 | 172935 | 30770 | 0.62% |
| 2025-11-20 | 17.93 | 17.92 | 0.00 | 0.00% | 17.90 | 18.03 | 103575 | 18593 | 0.37% |
| 2025-11-19 | 17.96 | 17.92 | -0.07 | -0.39% | 17.86 | 18.02 | 97645 | 17500 | 0.35% |
| 2025-11-18 | 18.08 | 17.99 | -0.11 | -0.61% | 17.94 | 18.16 | 122016 | 21979 | 0.44% |
| 2025-11-17 | 18.33 | 18.10 | -0.22 | -1.20% | 18.08 | 18.35 | 167220 | 30333 | 0.60% |
| 2025-11-14 | 18.31 | 18.32 | -0.09 | -0.49% | 18.26 | 18.56 | 193023 | 35555 | 0.69% |
| 2025-11-13 | 18.43 | 18.41 | 0.00 | 0.00% | 18.24 | 18.44 | 156558 | 28661 | 0.56% |
| 2025-11-12 | 18.36 | 18.41 | 0.04 | 0.22% | 18.34 | 18.55 | 229213 | 42303 | 0.82% |
| 2025-11-11 | 18.25 | 18.37 | 0.10 | 0.55% | 18.18 | 18.41 | 216742 | 39646 | 0.78% |
| 2025-11-10 | 18.00 | 18.27 | 0.31 | 1.73% | 17.95 | 18.28 | 268674 | 48721 | 0.96% |
| 2025-11-07 | 17.90 | 17.96 | 0.10 | 0.56% | 17.87 | 18.09 | 161199 | 28987 | 0.58% |
| 2025-11-06 | 17.86 | 17.86 | 0.00 | 0.00% | 17.82 | 17.89 | 105371 | 18822 | 0.38% |
| 2025-11-05 | 17.76 | 17.86 | 0.04 | 0.22% | 17.73 | 17.86 | 117241 | 20885 | 0.42% |
| 2025-11-04 | 17.92 | 17.82 | -0.09 | -0.50% | 17.78 | 17.92 | 160024 | 28552 | 0.57% |
| 2025-11-03 | 17.96 | 17.91 | -0.03 | -0.17% | 17.87 | 18.00 | 220430 | 39478 | 0.79% |
| 2025-10-31 | 18.17 | 17.94 | -0.38 | -2.07% | 17.80 | 18.17 | 356910 | 64087 | 1.28% |
| 2025-10-30 | 18.30 | 18.32 | 0.02 | 0.11% | 18.26 | 18.42 | 166173 | 30484 | 0.60% |
| 2025-10-29 | 18.30 | 18.30 | 0.01 | 0.05% | 18.21 | 18.32 | 115642 | 21123 | 0.41% |
| 2025-10-28 | 18.32 | 18.29 | -0.02 | -0.11% | 18.27 | 18.40 | 120305 | 22042 | 0.43% |
| 2025-10-27 | 18.36 | 18.31 | 0.03 | 0.16% | 18.22 | 18.37 | 127181 | 23270 | 0.46% |