| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-01-20 | 18.85 | 18.85 | -0.01 | -0.05% | 18.84 | 18.87 | 706402 | 133179 | 6.96% |
| 2026-01-19 | 18.82 | 18.86 | 0.18 | 0.96% | 18.82 | 18.88 | 1184684 | 223275 | 11.68% |
| 2026-01-16 | 18.68 | 18.68 | 1.70 | 10.01% | 18.68 | 18.68 | 299632 | 55971 | 2.95% |
| 2026-01-15 | 16.98 | 16.98 | 1.54 | 9.97% | 16.98 | 16.98 | 15164 | 2574 | 0.15% |
| 2026-01-14 | 15.44 | 15.44 | 1.40 | 9.97% | 15.44 | 15.44 | 23964 | 3700 | 0.24% |
| 2026-01-09 | 13.90 | 14.04 | 0.14 | 1.01% | 13.85 | 14.19 | 45364 | 6398 | 0.44% |
| 2026-01-08 | 13.88 | 13.90 | 0.06 | 0.43% | 13.79 | 13.92 | 32025 | 4437 | 0.31% |
| 2026-01-07 | 13.93 | 13.84 | -0.15 | -1.07% | 13.81 | 13.97 | 40796 | 5657 | 0.40% |
| 2026-01-06 | 13.96 | 13.99 | 0.09 | 0.65% | 13.82 | 14.02 | 52880 | 7367 | 0.52% |
| 2026-01-05 | 13.70 | 13.90 | 0.23 | 1.68% | 13.69 | 13.92 | 45242 | 6268 | 0.44% |
| 2025-12-31 | 13.66 | 13.67 | 0.01 | 0.07% | 13.53 | 13.71 | 29098 | 3966 | 0.29% |
| 2025-12-30 | 13.73 | 13.66 | -0.07 | -0.51% | 13.64 | 13.79 | 36937 | 5053 | 0.36% |
| 2025-12-29 | 13.95 | 13.73 | -0.24 | -1.72% | 13.72 | 13.95 | 44822 | 6198 | 0.44% |
| 2025-12-26 | 14.04 | 13.97 | -0.05 | -0.36% | 13.93 | 14.06 | 27078 | 3790 | 0.27% |
| 2025-12-25 | 14.00 | 14.02 | 0.03 | 0.21% | 13.94 | 14.06 | 23260 | 3261 | 0.23% |
| 2025-12-24 | 13.91 | 13.99 | 0.06 | 0.43% | 13.86 | 14.02 | 22175 | 3094 | 0.22% |
| 2025-12-23 | 14.15 | 13.93 | -0.18 | -1.28% | 13.93 | 14.15 | 30426 | 4259 | 0.30% |
| 2025-12-22 | 14.12 | 14.11 | -0.06 | -0.42% | 14.08 | 14.21 | 38941 | 5509 | 0.38% |
| 2025-12-19 | 13.92 | 14.17 | 0.24 | 1.72% | 13.85 | 14.50 | 58404 | 8258 | 0.57% |
| 2025-12-18 | 13.90 | 13.93 | -0.07 | -0.50% | 13.90 | 14.05 | 26627 | 3724 | 0.26% |
| 2025-12-17 | 13.80 | 14.00 | 0.15 | 1.08% | 13.76 | 14.03 | 46083 | 6427 | 0.45% |
| 2025-12-16 | 13.89 | 13.85 | -0.01 | -0.07% | 13.67 | 13.89 | 33979 | 4681 | 0.33% |
| 2025-12-15 | 13.79 | 13.86 | 0.07 | 0.51% | 13.67 | 13.86 | 29177 | 4020 | 0.29% |
| 2025-12-12 | 13.82 | 13.79 | 0.01 | 0.07% | 13.76 | 13.93 | 39640 | 5488 | 0.39% |
| 2025-12-11 | 13.99 | 13.78 | -0.23 | -1.64% | 13.72 | 13.99 | 52469 | 7252 | 0.51% |
| 2025-12-10 | 13.96 | 14.01 | 0.04 | 0.29% | 13.88 | 14.13 | 53029 | 7420 | 0.52% |
| 2025-12-09 | 14.04 | 13.97 | -0.09 | -0.64% | 13.95 | 14.14 | 32837 | 4605 | 0.32% |
| 2025-12-08 | 14.12 | 14.06 | -0.05 | -0.35% | 14.05 | 14.18 | 32897 | 4637 | 0.32% |
| 2025-12-05 | 14.02 | 14.11 | 0.08 | 0.57% | 13.90 | 14.12 | 38324 | 5358 | 0.38% |
| 2025-12-04 | 14.12 | 14.03 | -0.07 | -0.50% | 14.00 | 14.14 | 25408 | 3571 | 0.25% |
| 2025-12-03 | 14.18 | 14.10 | -0.07 | -0.49% | 13.99 | 14.20 | 50349 | 7083 | 0.49% |
| 2025-12-02 | 14.40 | 14.17 | -0.24 | -1.67% | 14.15 | 14.41 | 45681 | 6503 | 0.45% |
| 2025-12-01 | 14.43 | 14.41 | -0.02 | -0.14% | 14.38 | 14.47 | 33718 | 4859 | 0.33% |
| 2025-11-28 | 14.49 | 14.43 | 0.01 | 0.07% | 14.37 | 14.49 | 23403 | 3375 | 0.23% |
| 2025-11-27 | 14.50 | 14.42 | -0.09 | -0.62% | 14.42 | 14.55 | 27295 | 3951 | 0.27% |
| 2025-11-26 | 14.40 | 14.51 | 0.17 | 1.19% | 14.37 | 14.63 | 46487 | 6757 | 0.46% |
| 2025-11-25 | 14.22 | 14.34 | 0.08 | 0.56% | 14.21 | 14.42 | 33797 | 4848 | 0.33% |
| 2025-11-24 | 14.35 | 14.26 | 0.08 | 0.56% | 14.15 | 14.35 | 39223 | 5581 | 0.38% |
| 2025-11-21 | 14.48 | 14.18 | -0.39 | -2.68% | 14.17 | 14.55 | 73584 | 10567 | 0.72% |
| 2025-11-20 | 14.60 | 14.57 | -0.02 | -0.14% | 14.50 | 14.65 | 46042 | 6704 | 0.45% |
| 2025-11-19 | 14.66 | 14.59 | -0.06 | -0.41% | 14.54 | 14.71 | 46943 | 6870 | 0.46% |
| 2025-11-18 | 14.96 | 14.65 | -0.31 | -2.07% | 14.59 | 14.98 | 87624 | 12913 | 0.86% |
| 2025-11-17 | 14.92 | 14.96 | -0.01 | -0.07% | 14.83 | 14.99 | 60425 | 9004 | 0.59% |
| 2025-11-14 | 14.91 | 14.97 | 0.03 | 0.20% | 14.89 | 15.16 | 68297 | 10260 | 0.67% |
| 2025-11-13 | 14.90 | 14.94 | 0.08 | 0.54% | 14.77 | 14.96 | 49434 | 7359 | 0.48% |
| 2025-11-12 | 14.97 | 14.86 | -0.12 | -0.80% | 14.80 | 15.02 | 50038 | 7457 | 0.49% |
| 2025-11-11 | 15.11 | 14.98 | -0.07 | -0.47% | 14.90 | 15.11 | 56840 | 8503 | 0.56% |
| 2025-11-10 | 15.04 | 15.05 | 0.01 | 0.07% | 14.92 | 15.08 | 60022 | 8997 | 0.59% |
| 2025-11-07 | 14.91 | 15.04 | 0.05 | 0.33% | 14.90 | 15.21 | 61945 | 9313 | 0.61% |
| 2025-11-06 | 14.87 | 14.99 | 0.09 | 0.60% | 14.83 | 15.00 | 56073 | 8365 | 0.55% |
| 2025-11-05 | 14.83 | 14.90 | -0.01 | -0.07% | 14.80 | 14.91 | 35770 | 5321 | 0.35% |
| 2025-11-04 | 14.85 | 14.91 | 0.02 | 0.13% | 14.80 | 14.92 | 41238 | 6132 | 0.40% |
| 2025-11-03 | 14.93 | 14.89 | -0.02 | -0.13% | 14.72 | 14.95 | 80952 | 11995 | 0.79% |
| 2025-10-31 | 14.90 | 14.91 | -0.48 | -3.12% | 14.75 | 15.10 | 135303 | 20194 | 1.33% |
| 2025-10-30 | 15.32 | 15.39 | 0.07 | 0.46% | 15.30 | 15.48 | 71276 | 10970 | 0.70% |
| 2025-10-29 | 15.33 | 15.32 | 0.01 | 0.07% | 15.25 | 15.39 | 48940 | 7494 | 0.48% |
| 2025-10-28 | 15.40 | 15.31 | -0.25 | -1.61% | 15.28 | 15.45 | 95237 | 14639 | 0.93% |
| 2025-10-27 | 15.70 | 15.56 | 0.30 | 1.97% | 15.51 | 16.04 | 141039 | 22143 | 1.38% |