| 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 | 30.86 | 30.86 | 2.81 | 10.02% | 30.27 | 30.86 | 87478 | 26982 | 1.38% |
| 2026-02-02 | 28.05 | 28.05 | 2.55 | 10.00% | 28.05 | 28.05 | 26713 | 7493 | 0.42% |
| 2026-01-30 | 24.21 | 25.50 | 2.32 | 10.01% | 23.62 | 25.50 | 124756 | 31010 | 1.97% |
| 2026-01-29 | 21.13 | 23.18 | 2.11 | 10.01% | 20.95 | 23.18 | 120057 | 26853 | 1.89% |
| 2026-01-28 | 20.16 | 21.07 | 0.92 | 4.57% | 20.16 | 22.13 | 155359 | 33090 | 2.45% |
| 2026-01-27 | 19.90 | 20.15 | 0.18 | 0.90% | 19.43 | 20.28 | 80253 | 15925 | 1.27% |
| 2026-01-26 | 19.42 | 19.97 | 0.63 | 3.26% | 19.27 | 20.20 | 121892 | 24163 | 1.92% |
| 2026-01-23 | 19.35 | 19.34 | 0.07 | 0.36% | 19.12 | 19.57 | 63966 | 12329 | 1.01% |
| 2026-01-22 | 19.00 | 19.27 | 0.15 | 0.78% | 18.91 | 19.65 | 74673 | 14438 | 1.18% |
| 2026-01-21 | 18.88 | 19.12 | 0.20 | 1.06% | 18.55 | 19.75 | 102049 | 19612 | 1.61% |
| 2026-01-20 | 19.97 | 18.92 | 0.04 | 0.21% | 18.54 | 20.35 | 102156 | 19487 | 1.61% |
| 2026-01-19 | 18.37 | 18.88 | 0.43 | 2.33% | 18.20 | 19.16 | 75924 | 14357 | 1.20% |
| 2026-01-16 | 19.00 | 18.45 | -0.43 | -2.28% | 18.34 | 19.25 | 59365 | 11035 | 0.94% |
| 2026-01-15 | 18.65 | 18.88 | 0.05 | 0.27% | 18.45 | 19.08 | 63760 | 11974 | 1.01% |
| 2026-01-14 | 18.49 | 18.83 | 0.23 | 1.24% | 18.40 | 18.99 | 94115 | 17629 | 1.48% |
| 2026-01-13 | 18.53 | 18.60 | 0.07 | 0.38% | 18.16 | 19.11 | 98714 | 18496 | 1.56% |
| 2026-01-12 | 18.80 | 18.53 | -0.26 | -1.38% | 18.32 | 18.93 | 96529 | 17887 | 1.52% |
| 2026-01-09 | 18.52 | 18.79 | 0.10 | 0.54% | 18.21 | 18.87 | 86960 | 16099 | 1.37% |
| 2026-01-08 | 17.72 | 18.69 | 0.97 | 5.47% | 17.72 | 18.69 | 109658 | 20163 | 1.73% |
| 2026-01-07 | 17.15 | 17.72 | 0.52 | 3.02% | 17.06 | 17.74 | 81582 | 14311 | 1.29% |
| 2026-01-06 | 16.88 | 17.20 | 0.40 | 2.38% | 16.79 | 17.46 | 86125 | 14788 | 1.36% |
| 2026-01-05 | 16.74 | 16.80 | 0.22 | 1.33% | 16.58 | 17.11 | 71957 | 12069 | 1.13% |
| 2025-12-31 | 16.32 | 16.58 | 0.16 | 0.97% | 16.24 | 16.80 | 73390 | 12153 | 1.16% |
| 2025-12-30 | 15.70 | 16.42 | 0.65 | 4.12% | 15.67 | 16.72 | 97027 | 15891 | 1.53% |
| 2025-12-29 | 15.70 | 15.77 | 0.12 | 0.77% | 15.70 | 16.37 | 53568 | 8552 | 0.84% |
| 2025-12-26 | 15.59 | 15.65 | 0.07 | 0.45% | 15.47 | 15.71 | 36650 | 5724 | 0.58% |
| 2025-12-25 | 15.54 | 15.58 | 0.05 | 0.32% | 15.30 | 15.58 | 34054 | 5259 | 0.54% |
| 2025-12-24 | 15.49 | 15.53 | 0.07 | 0.45% | 15.39 | 15.56 | 24102 | 3732 | 0.38% |
| 2025-12-23 | 15.62 | 15.46 | -0.18 | -1.15% | 15.41 | 15.62 | 25150 | 3892 | 0.40% |
| 2025-12-22 | 15.88 | 15.64 | -0.25 | -1.57% | 15.57 | 15.88 | 38251 | 5988 | 0.60% |
| 2025-12-19 | 15.77 | 15.89 | 0.12 | 0.76% | 15.44 | 15.93 | 37015 | 5814 | 0.58% |
| 2025-12-18 | 15.54 | 15.77 | 0.24 | 1.55% | 15.50 | 16.03 | 48220 | 7637 | 0.76% |
| 2025-12-17 | 15.65 | 15.53 | -0.10 | -0.64% | 15.32 | 15.68 | 45514 | 7050 | 0.72% |
| 2025-12-16 | 16.30 | 15.63 | -0.68 | -4.17% | 15.58 | 16.30 | 43309 | 6838 | 0.68% |
| 2025-12-15 | 16.38 | 16.31 | -0.19 | -1.15% | 16.20 | 16.52 | 29691 | 4861 | 0.47% |
| 2025-12-12 | 16.38 | 16.50 | 0.11 | 0.67% | 16.29 | 16.81 | 47814 | 7891 | 0.75% |
| 2025-12-11 | 17.10 | 16.39 | -0.61 | -3.59% | 16.38 | 17.40 | 72591 | 12181 | 1.14% |
| 2025-12-10 | 16.60 | 17.00 | 0.32 | 1.92% | 16.52 | 17.10 | 63702 | 10773 | 1.00% |
| 2025-12-09 | 16.50 | 16.68 | 0.19 | 1.15% | 16.43 | 16.95 | 54038 | 9035 | 0.85% |
| 2025-12-08 | 16.44 | 16.49 | -0.04 | -0.24% | 16.33 | 16.66 | 39938 | 6588 | 0.63% |
| 2025-12-05 | 16.63 | 16.53 | -0.06 | -0.36% | 16.38 | 16.78 | 39890 | 6593 | 0.63% |
| 2025-12-04 | 16.60 | 16.59 | -0.03 | -0.18% | 16.47 | 16.85 | 35389 | 5897 | 0.56% |
| 2025-12-03 | 17.07 | 16.62 | -0.45 | -2.64% | 16.45 | 17.07 | 46199 | 7696 | 0.73% |
| 2025-12-02 | 17.20 | 17.07 | -0.16 | -0.93% | 16.92 | 17.37 | 78106 | 13327 | 1.23% |
| 2025-12-01 | 17.53 | 17.23 | 0.31 | 1.83% | 17.01 | 17.64 | 149549 | 25918 | 2.36% |
| 2025-11-28 | 16.50 | 16.92 | 0.43 | 2.61% | 16.41 | 16.96 | 53977 | 9033 | 0.85% |
| 2025-11-27 | 16.72 | 16.49 | -0.22 | -1.32% | 16.45 | 16.85 | 44282 | 7340 | 0.70% |
| 2025-11-26 | 16.60 | 16.71 | 0.07 | 0.42% | 16.60 | 17.51 | 79020 | 13389 | 1.25% |
| 2025-11-25 | 16.23 | 16.64 | 0.36 | 2.21% | 16.21 | 16.84 | 54645 | 9107 | 0.86% |
| 2025-11-24 | 15.88 | 16.28 | 0.58 | 3.69% | 15.75 | 16.34 | 48558 | 7800 | 0.77% |
| 2025-11-21 | 16.05 | 15.84 | -0.30 | -1.86% | 15.68 | 16.35 | 41185 | 6572 | 0.65% |
| 2025-11-20 | 16.26 | 16.14 | -0.22 | -1.34% | 16.06 | 16.49 | 32580 | 5268 | 0.51% |
| 2025-11-19 | 16.78 | 16.36 | -0.43 | -2.56% | 16.29 | 16.82 | 39970 | 6581 | 0.63% |
| 2025-11-18 | 16.81 | 16.79 | 0.00 | 0.00% | 16.58 | 16.96 | 37436 | 6264 | 0.59% |
| 2025-11-17 | 16.60 | 16.79 | 0.24 | 1.45% | 16.30 | 16.82 | 36925 | 6139 | 0.58% |
| 2025-11-14 | 17.08 | 16.55 | -0.29 | -1.72% | 16.55 | 17.10 | 44428 | 7457 | 0.70% |
| 2025-11-13 | 16.47 | 16.84 | 0.27 | 1.63% | 16.47 | 16.96 | 38414 | 6449 | 0.61% |
| 2025-11-12 | 16.87 | 16.57 | -0.06 | -0.36% | 16.38 | 16.87 | 41004 | 6793 | 0.65% |
| 2025-11-11 | 16.52 | 16.63 | 0.11 | 0.67% | 16.38 | 16.70 | 41694 | 6910 | 0.66% |
| 2025-11-10 | 16.25 | 16.52 | 0.24 | 1.47% | 16.23 | 16.64 | 44868 | 7391 | 0.71% |
| 2025-11-07 | 16.29 | 16.28 | -0.02 | -0.12% | 16.21 | 16.62 | 37270 | 6109 | 0.59% |
| 2025-11-06 | 16.31 | 16.30 | -0.23 | -1.39% | 16.28 | 16.60 | 50312 | 8242 | 0.79% |
| 2025-11-05 | 16.16 | 16.53 | 0.34 | 2.10% | 16.05 | 16.74 | 69941 | 11511 | 1.10% |
| 2025-11-04 | 16.27 | 16.19 | -0.08 | -0.49% | 16.01 | 16.38 | 43170 | 6997 | 0.68% |
| 2025-11-03 | 16.04 | 16.27 | 0.39 | 2.46% | 15.91 | 16.35 | 64689 | 10448 | 1.02% |
| 2025-10-31 | 15.45 | 15.88 | 0.42 | 2.72% | 15.45 | 16.00 | 65116 | 10324 | 1.03% |
| 2025-10-30 | 15.80 | 15.46 | -0.33 | -2.09% | 15.44 | 15.80 | 41346 | 6433 | 0.65% |
| 2025-10-29 | 15.78 | 15.79 | -0.14 | -0.88% | 15.61 | 15.92 | 37749 | 5942 | 0.60% |
| 2025-10-28 | 15.77 | 15.93 | 0.15 | 0.95% | 15.68 | 16.12 | 44228 | 7043 | 0.70% |
| 2025-10-27 | 16.01 | 15.78 | -0.21 | -1.31% | 15.58 | 16.01 | 68995 | 10904 | 1.09% |