| 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 | 19.13 | 19.19 | 0.19 | 1.00% | 19.01 | 19.32 | 24609 | 4713 | 1.60% |
| 2026-02-02 | 19.12 | 19.00 | -0.10 | -0.52% | 19.00 | 19.55 | 33081 | 6384 | 2.14% |
| 2026-01-30 | 18.77 | 19.10 | 0.21 | 1.11% | 18.70 | 19.24 | 25553 | 4875 | 1.66% |
| 2026-01-29 | 18.70 | 18.89 | 0.19 | 1.02% | 18.48 | 19.18 | 20050 | 3792 | 1.30% |
| 2026-01-28 | 19.08 | 18.70 | -0.30 | -1.58% | 18.62 | 19.09 | 15591 | 2929 | 1.01% |
| 2026-01-27 | 19.00 | 19.00 | -0.11 | -0.58% | 18.70 | 19.30 | 16508 | 3129 | 1.07% |
| 2026-01-26 | 19.13 | 19.11 | -0.04 | -0.21% | 18.85 | 19.25 | 16818 | 3205 | 1.09% |
| 2026-01-23 | 19.00 | 19.15 | 0.15 | 0.79% | 18.93 | 19.23 | 15128 | 2894 | 0.98% |
| 2026-01-22 | 18.78 | 19.00 | 0.23 | 1.23% | 18.66 | 19.06 | 15870 | 3007 | 1.03% |
| 2026-01-21 | 18.86 | 18.77 | -0.03 | -0.16% | 18.58 | 18.88 | 14260 | 2675 | 0.92% |
| 2026-01-20 | 18.75 | 18.80 | 0.03 | 0.16% | 18.58 | 19.02 | 18248 | 3432 | 1.18% |
| 2026-01-19 | 18.51 | 18.77 | 0.17 | 0.91% | 18.41 | 18.91 | 15725 | 2943 | 1.02% |
| 2026-01-16 | 18.89 | 18.60 | -0.29 | -1.54% | 18.46 | 18.95 | 17815 | 3318 | 1.16% |
| 2026-01-15 | 18.80 | 18.89 | 0.01 | 0.05% | 18.55 | 19.10 | 27961 | 5256 | 1.81% |
| 2026-01-14 | 18.70 | 18.88 | 0.26 | 1.40% | 18.50 | 18.96 | 34408 | 6465 | 2.23% |
| 2026-01-13 | 18.56 | 18.62 | 0.04 | 0.22% | 18.53 | 18.96 | 35374 | 6631 | 2.29% |
| 2026-01-12 | 18.13 | 18.58 | 0.53 | 2.94% | 18.13 | 18.60 | 30116 | 5552 | 1.95% |
| 2026-01-09 | 17.68 | 18.05 | 0.33 | 1.86% | 17.65 | 18.11 | 19771 | 3537 | 1.28% |
| 2026-01-08 | 17.48 | 17.72 | 0.27 | 1.55% | 17.38 | 17.78 | 16592 | 2926 | 1.08% |
| 2026-01-07 | 17.59 | 17.45 | -0.13 | -0.74% | 17.37 | 17.60 | 13281 | 2320 | 0.86% |
| 2026-01-06 | 17.52 | 17.58 | 0.03 | 0.17% | 17.50 | 17.68 | 14294 | 2513 | 0.93% |
| 2026-01-05 | 17.42 | 17.55 | 0.13 | 0.75% | 17.40 | 17.68 | 15359 | 2694 | 1.00% |
| 2025-12-31 | 17.31 | 17.42 | 0.12 | 0.69% | 17.23 | 17.55 | 9196 | 1601 | 0.60% |
| 2025-12-30 | 17.43 | 17.30 | -0.10 | -0.57% | 17.23 | 17.52 | 8681 | 1507 | 0.56% |
| 2025-12-29 | 17.54 | 17.40 | -0.05 | -0.29% | 17.30 | 17.55 | 11166 | 1940 | 0.72% |
| 2025-12-26 | 17.51 | 17.45 | -0.10 | -0.57% | 17.35 | 17.64 | 10332 | 1808 | 0.67% |
| 2025-12-25 | 17.58 | 17.55 | 0.03 | 0.17% | 17.45 | 17.62 | 12112 | 2121 | 0.79% |
| 2025-12-24 | 17.64 | 17.52 | -0.16 | -0.90% | 17.49 | 17.68 | 10206 | 1790 | 0.66% |
| 2025-12-23 | 17.53 | 17.68 | 0.13 | 0.74% | 17.43 | 17.72 | 10005 | 1758 | 0.65% |
| 2025-12-22 | 17.89 | 17.55 | -0.22 | -1.24% | 17.55 | 17.89 | 14578 | 2571 | 0.95% |
| 2025-12-19 | 17.65 | 17.77 | 0.16 | 0.91% | 17.41 | 17.95 | 17042 | 3008 | 1.10% |
| 2025-12-18 | 17.04 | 17.61 | 0.62 | 3.65% | 17.04 | 17.97 | 28733 | 5067 | 1.86% |
| 2025-12-17 | 16.85 | 16.99 | 0.07 | 0.41% | 16.68 | 17.05 | 12031 | 2028 | 0.78% |
| 2025-12-16 | 17.00 | 16.92 | -0.17 | -0.99% | 16.86 | 17.08 | 9852 | 1668 | 0.64% |
| 2025-12-15 | 17.00 | 17.09 | 0.00 | 0.00% | 16.82 | 17.19 | 15393 | 2623 | 1.00% |
| 2025-12-12 | 17.42 | 17.09 | -0.31 | -1.78% | 17.04 | 17.54 | 17603 | 3037 | 1.14% |
| 2025-12-11 | 17.83 | 17.40 | -0.47 | -2.63% | 17.36 | 17.92 | 17715 | 3113 | 1.15% |
| 2025-12-10 | 17.97 | 17.87 | -0.16 | -0.89% | 17.81 | 18.17 | 14892 | 2672 | 0.97% |
| 2025-12-09 | 17.98 | 18.03 | 0.10 | 0.56% | 17.90 | 18.28 | 17809 | 3227 | 1.15% |
| 2025-12-08 | 18.02 | 17.93 | -0.09 | -0.50% | 17.77 | 18.18 | 22083 | 3957 | 1.43% |
| 2025-12-05 | 17.86 | 18.02 | 0.22 | 1.24% | 17.58 | 18.08 | 20831 | 3711 | 1.35% |
| 2025-12-04 | 18.32 | 17.80 | -0.61 | -3.31% | 17.79 | 18.41 | 18589 | 3336 | 1.21% |
| 2025-12-03 | 18.58 | 18.41 | -0.18 | -0.97% | 18.22 | 18.67 | 16543 | 3036 | 1.07% |
| 2025-12-02 | 18.91 | 18.59 | -0.36 | -1.90% | 18.51 | 18.95 | 19435 | 3616 | 1.26% |
| 2025-12-01 | 19.08 | 18.95 | -0.13 | -0.68% | 18.77 | 19.20 | 26190 | 4963 | 1.70% |
| 2025-11-28 | 18.77 | 19.08 | 0.28 | 1.49% | 18.68 | 19.20 | 25172 | 4793 | 1.63% |
| 2025-11-27 | 18.64 | 18.80 | 0.12 | 0.64% | 18.56 | 18.99 | 19048 | 3587 | 1.24% |
| 2025-11-26 | 18.85 | 18.68 | -0.04 | -0.21% | 18.57 | 19.03 | 18690 | 3516 | 1.21% |
| 2025-11-25 | 18.45 | 18.72 | 0.28 | 1.52% | 18.44 | 18.85 | 15030 | 2819 | 0.97% |
| 2025-11-24 | 18.26 | 18.44 | 0.39 | 2.16% | 18.06 | 18.60 | 22262 | 4091 | 1.44% |
| 2025-11-21 | 18.69 | 18.05 | -0.64 | -3.42% | 17.90 | 18.78 | 23101 | 4217 | 1.50% |
| 2025-11-20 | 18.79 | 18.69 | 0.02 | 0.11% | 18.48 | 18.80 | 16878 | 3148 | 1.09% |
| 2025-11-19 | 19.11 | 18.67 | -0.39 | -2.05% | 18.59 | 19.18 | 19943 | 3738 | 1.29% |
| 2025-11-18 | 19.00 | 19.06 | 0.09 | 0.47% | 18.81 | 19.06 | 18978 | 3596 | 1.23% |
| 2025-11-17 | 19.07 | 18.97 | 0.00 | 0.00% | 18.90 | 19.15 | 18359 | 3485 | 1.19% |
| 2025-11-14 | 18.97 | 18.97 | -0.03 | -0.16% | 18.90 | 19.20 | 16421 | 3129 | 1.06% |
| 2025-11-13 | 19.04 | 19.00 | -0.04 | -0.21% | 18.80 | 19.05 | 15419 | 2922 | 1.00% |
| 2025-11-12 | 18.98 | 19.04 | 0.03 | 0.16% | 18.90 | 19.07 | 13604 | 2584 | 0.88% |
| 2025-11-11 | 18.80 | 19.01 | 0.15 | 0.80% | 18.61 | 19.03 | 17551 | 3321 | 1.14% |
| 2025-11-10 | 18.70 | 18.86 | 0.18 | 0.96% | 18.60 | 18.91 | 14737 | 2775 | 0.96% |
| 2025-11-07 | 18.70 | 18.68 | -0.01 | -0.05% | 18.57 | 18.90 | 20085 | 3767 | 1.30% |
| 2025-11-06 | 18.80 | 18.69 | 0.00 | 0.00% | 18.47 | 18.85 | 13030 | 2433 | 0.84% |
| 2025-11-05 | 18.57 | 18.69 | 0.05 | 0.27% | 18.46 | 18.78 | 18332 | 3420 | 1.19% |
| 2025-11-04 | 18.54 | 18.64 | 0.13 | 0.70% | 18.42 | 18.68 | 17937 | 3330 | 1.16% |
| 2025-11-03 | 18.36 | 18.51 | 0.24 | 1.31% | 18.26 | 18.55 | 19478 | 3584 | 1.26% |
| 2025-10-31 | 17.99 | 18.27 | 0.45 | 2.53% | 17.82 | 18.37 | 18712 | 3410 | 1.21% |
| 2025-10-30 | 17.90 | 17.82 | -0.21 | -1.16% | 17.79 | 18.07 | 12596 | 2257 | 0.82% |
| 2025-10-29 | 18.18 | 18.03 | -0.23 | -1.26% | 17.91 | 18.34 | 18325 | 3299 | 1.19% |
| 2025-10-28 | 18.26 | 18.26 | 0.00 | 0.00% | 18.17 | 18.40 | 13570 | 2483 | 0.88% |
| 2025-10-27 | 18.36 | 18.26 | -0.06 | -0.33% | 18.12 | 18.46 | 13229 | 2413 | 0.86% |