| 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 | 18.00 | 18.87 | 1.09 | 6.13% | 17.70 | 19.32 | 607418 | 112812 | 5.26% |
| 2026-02-02 | 17.91 | 17.78 | -0.12 | -0.67% | 17.76 | 18.43 | 447464 | 80775 | 3.87% |
| 2026-01-30 | 17.94 | 17.90 | -0.23 | -1.27% | 17.33 | 18.22 | 446393 | 79294 | 3.86% |
| 2026-01-29 | 18.81 | 18.13 | -0.77 | -4.07% | 18.08 | 18.89 | 466548 | 86116 | 4.04% |
| 2026-01-28 | 19.55 | 18.90 | -0.37 | -1.92% | 18.50 | 19.57 | 516272 | 97237 | 4.47% |
| 2026-01-27 | 19.29 | 19.27 | -0.07 | -0.36% | 18.82 | 19.63 | 592406 | 113430 | 5.13% |
| 2026-01-26 | 21.50 | 19.34 | -2.14 | -9.96% | 19.33 | 21.65 | 1161540 | 233717 | 10.05% |
| 2026-01-23 | 20.62 | 21.48 | 1.22 | 6.02% | 20.31 | 21.75 | 1279349 | 268447 | 11.07% |
| 2026-01-22 | 18.50 | 20.26 | 1.84 | 9.99% | 18.50 | 20.26 | 861897 | 167811 | 7.46% |
| 2026-01-21 | 18.30 | 18.42 | -0.08 | -0.43% | 18.26 | 18.84 | 453170 | 84090 | 3.92% |
| 2026-01-20 | 19.20 | 18.50 | -0.79 | -4.10% | 18.24 | 19.56 | 781162 | 145428 | 6.76% |
| 2026-01-19 | 19.54 | 19.29 | -0.26 | -1.33% | 18.98 | 19.88 | 689972 | 133780 | 5.97% |
| 2026-01-16 | 19.50 | 19.55 | 0.39 | 2.04% | 19.07 | 19.94 | 905469 | 177012 | 7.83% |
| 2026-01-15 | 20.18 | 19.16 | -1.12 | -5.52% | 18.91 | 20.19 | 993278 | 192283 | 8.59% |
| 2026-01-14 | 21.01 | 20.28 | -0.73 | -3.47% | 19.79 | 21.40 | 1506345 | 310116 | 13.03% |
| 2026-01-13 | 22.06 | 21.01 | 0.00 | 0.00% | 19.80 | 22.45 | 2244678 | 473245 | 19.42% |
| 2026-01-12 | 21.01 | 21.01 | 1.91 | 10.00% | 20.14 | 21.01 | 1357320 | 283008 | 11.74% |
| 2026-01-09 | 17.80 | 19.10 | 1.74 | 10.02% | 17.76 | 19.10 | 730532 | 137865 | 6.32% |
| 2026-01-08 | 16.45 | 17.36 | 0.92 | 5.60% | 16.34 | 17.80 | 1063883 | 182052 | 9.21% |
| 2026-01-07 | 16.66 | 16.44 | -0.47 | -2.78% | 16.22 | 16.83 | 716882 | 118344 | 6.20% |
| 2026-01-06 | 17.00 | 16.91 | 0.51 | 3.11% | 16.50 | 17.16 | 951267 | 160343 | 8.23% |
| 2026-01-05 | 16.20 | 16.40 | 0.22 | 1.36% | 16.02 | 16.94 | 784156 | 129115 | 6.79% |
| 2025-12-31 | 16.60 | 16.18 | -0.56 | -3.35% | 15.95 | 16.77 | 827980 | 133910 | 7.16% |
| 2025-12-30 | 16.32 | 16.74 | 0.42 | 2.57% | 16.04 | 17.13 | 1191548 | 198195 | 10.31% |
| 2025-12-29 | 16.43 | 16.32 | 0.01 | 0.06% | 16.28 | 17.50 | 1340410 | 222836 | 11.60% |
| 2025-12-26 | 15.49 | 16.31 | 0.93 | 6.05% | 15.22 | 16.57 | 1821147 | 292499 | 15.76% |
| 2025-12-25 | 14.00 | 15.38 | 1.40 | 10.01% | 13.88 | 15.38 | 1039835 | 154705 | 9.00% |
| 2025-12-24 | 14.30 | 13.98 | -0.60 | -4.12% | 13.92 | 14.30 | 783716 | 109992 | 6.78% |
| 2025-12-23 | 16.02 | 14.58 | 0.02 | 0.14% | 14.21 | 16.02 | 1468531 | 218390 | 12.71% |
| 2025-12-18 | 13.96 | 14.56 | 0.47 | 3.34% | 13.90 | 14.78 | 549572 | 79462 | 4.76% |
| 2025-12-17 | 13.83 | 14.09 | 0.22 | 1.59% | 13.75 | 14.15 | 305360 | 42640 | 2.64% |
| 2025-12-16 | 14.50 | 13.87 | -0.48 | -3.34% | 13.83 | 14.50 | 380894 | 53363 | 3.30% |
| 2025-12-15 | 14.10 | 14.35 | 0.16 | 1.13% | 14.08 | 14.59 | 411555 | 59230 | 3.56% |
| 2025-12-12 | 14.15 | 14.19 | 0.01 | 0.07% | 13.96 | 14.30 | 328335 | 46460 | 2.84% |
| 2025-12-11 | 14.31 | 14.18 | -0.06 | -0.42% | 14.18 | 14.53 | 442386 | 63471 | 3.83% |
| 2025-12-10 | 13.52 | 14.24 | 0.63 | 4.63% | 13.52 | 14.33 | 604034 | 84804 | 5.23% |
| 2025-12-09 | 13.60 | 13.61 | -0.07 | -0.51% | 13.52 | 13.79 | 184590 | 25154 | 1.60% |
| 2025-12-08 | 13.74 | 13.68 | 0.00 | 0.00% | 13.53 | 13.76 | 235689 | 32144 | 2.04% |
| 2025-12-05 | 13.33 | 13.68 | 0.28 | 2.09% | 13.29 | 13.79 | 353591 | 48169 | 3.06% |
| 2025-12-04 | 13.60 | 13.40 | 0.05 | 0.37% | 13.16 | 13.73 | 334559 | 44849 | 2.89% |
| 2025-12-03 | 13.30 | 13.35 | 0.05 | 0.38% | 13.27 | 13.48 | 191647 | 25601 | 1.66% |
| 2025-12-02 | 13.48 | 13.30 | -0.23 | -1.70% | 13.22 | 13.49 | 184145 | 24520 | 1.59% |
| 2025-12-01 | 13.39 | 13.53 | 0.15 | 1.12% | 13.31 | 13.59 | 210213 | 28333 | 1.82% |
| 2025-11-28 | 13.36 | 13.38 | -0.03 | -0.22% | 13.13 | 13.41 | 257048 | 34132 | 2.22% |
| 2025-11-27 | 12.91 | 13.41 | 0.54 | 4.20% | 12.84 | 13.53 | 550709 | 73360 | 4.77% |
| 2025-11-26 | 12.76 | 12.87 | 0.05 | 0.39% | 12.68 | 13.07 | 208656 | 26959 | 1.81% |
| 2025-11-25 | 12.92 | 12.82 | 0.14 | 1.10% | 12.76 | 13.04 | 248074 | 31979 | 2.15% |
| 2025-11-24 | 12.67 | 12.68 | 0.06 | 0.48% | 12.43 | 12.80 | 298363 | 37528 | 2.58% |
| 2025-11-21 | 12.86 | 12.62 | -0.43 | -3.30% | 12.62 | 13.07 | 318503 | 40833 | 2.76% |
| 2025-11-20 | 13.40 | 13.05 | -0.27 | -2.03% | 13.01 | 13.49 | 253862 | 33467 | 2.20% |
| 2025-11-19 | 13.66 | 13.32 | -0.32 | -2.35% | 13.14 | 13.70 | 309178 | 41291 | 2.68% |
| 2025-11-18 | 13.80 | 13.64 | -0.15 | -1.09% | 13.58 | 13.92 | 190398 | 26071 | 1.65% |
| 2025-11-17 | 13.68 | 13.79 | -0.12 | -0.86% | 13.52 | 13.82 | 229152 | 31377 | 1.98% |
| 2025-11-14 | 14.07 | 13.91 | -0.29 | -2.04% | 13.90 | 14.16 | 220954 | 30972 | 2.15% |
| 2025-11-13 | 13.95 | 14.20 | 0.17 | 1.21% | 13.86 | 14.44 | 308356 | 43654 | 3.00% |
| 2025-11-12 | 14.47 | 14.03 | -0.43 | -2.97% | 13.90 | 14.58 | 346000 | 49079 | 3.37% |
| 2025-11-11 | 14.21 | 14.46 | 0.24 | 1.69% | 14.21 | 14.67 | 410033 | 59309 | 3.99% |
| 2025-11-10 | 14.55 | 14.22 | -0.39 | -2.67% | 14.13 | 14.63 | 452952 | 64788 | 4.41% |
| 2025-11-07 | 14.89 | 14.61 | -0.28 | -1.88% | 14.42 | 14.89 | 418442 | 61203 | 4.07% |
| 2025-11-06 | 14.40 | 14.89 | 0.58 | 4.05% | 14.31 | 14.95 | 535865 | 78742 | 5.22% |
| 2025-11-05 | 14.18 | 14.31 | -0.09 | -0.63% | 14.11 | 14.41 | 242423 | 34719 | 2.36% |
| 2025-11-04 | 14.85 | 14.40 | -0.49 | -3.29% | 14.30 | 14.87 | 395169 | 57248 | 3.85% |
| 2025-11-03 | 15.06 | 14.89 | -0.14 | -0.93% | 14.66 | 15.16 | 371788 | 55254 | 3.62% |
| 2025-10-31 | 14.78 | 15.03 | 0.32 | 2.18% | 14.78 | 15.43 | 534498 | 81112 | 5.20% |
| 2025-10-30 | 15.00 | 14.71 | -0.28 | -1.87% | 14.65 | 15.02 | 413264 | 61275 | 4.02% |
| 2025-10-29 | 14.83 | 14.99 | 0.17 | 1.15% | 14.75 | 15.10 | 309591 | 46315 | 3.01% |
| 2025-10-28 | 15.05 | 14.82 | -0.23 | -1.53% | 14.69 | 15.18 | 391720 | 58453 | 3.81% |
| 2025-10-27 | 14.95 | 15.05 | 0.20 | 1.35% | 14.65 | 15.14 | 355683 | 53112 | 3.46% |