| 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 | 17.37 | 17.30 | -0.07 | -0.40% | 17.24 | 17.47 | 19677 | 3412 | 1.07% |
| 2026-02-03 | 17.26 | 17.37 | 0.17 | 0.99% | 17.24 | 17.41 | 17833 | 3091 | 0.97% |
| 2026-02-02 | 17.68 | 17.20 | -0.48 | -2.71% | 17.18 | 17.74 | 26500 | 4629 | 1.44% |
| 2026-01-30 | 17.64 | 17.68 | 0.07 | 0.40% | 17.41 | 17.81 | 26719 | 4710 | 1.45% |
| 2026-01-29 | 17.80 | 17.61 | -0.21 | -1.18% | 17.55 | 17.83 | 30998 | 5483 | 1.68% |
| 2026-01-28 | 17.72 | 17.82 | 0.08 | 0.45% | 17.62 | 17.95 | 34587 | 6174 | 1.87% |
| 2026-01-27 | 17.68 | 17.74 | 0.05 | 0.28% | 17.30 | 17.74 | 33854 | 5934 | 1.83% |
| 2026-01-26 | 17.99 | 17.69 | -0.12 | -0.67% | 17.62 | 18.04 | 33656 | 5975 | 1.82% |
| 2026-01-23 | 17.71 | 17.81 | 0.14 | 0.79% | 17.65 | 17.85 | 32800 | 5816 | 1.78% |
| 2026-01-22 | 17.71 | 17.67 | 0.05 | 0.28% | 17.54 | 17.71 | 21563 | 3805 | 1.17% |
| 2026-01-21 | 17.60 | 17.62 | 0.09 | 0.51% | 17.50 | 17.66 | 24632 | 4335 | 1.33% |
| 2026-01-20 | 17.43 | 17.53 | 0.04 | 0.23% | 17.43 | 17.66 | 32425 | 5689 | 1.76% |
| 2026-01-19 | 17.20 | 17.49 | 0.29 | 1.69% | 17.17 | 17.51 | 38295 | 6640 | 2.07% |
| 2026-01-16 | 17.26 | 17.20 | 0.01 | 0.06% | 17.10 | 17.28 | 19889 | 3413 | 1.08% |
| 2026-01-15 | 17.07 | 17.19 | 0.13 | 0.76% | 17.00 | 17.20 | 17948 | 3077 | 0.97% |
| 2026-01-14 | 17.14 | 17.06 | -0.03 | -0.18% | 16.96 | 17.20 | 30980 | 5299 | 1.68% |
| 2026-01-13 | 17.24 | 17.09 | -0.15 | -0.87% | 17.07 | 17.27 | 29373 | 5054 | 1.59% |
| 2026-01-12 | 17.21 | 17.24 | 0.06 | 0.35% | 17.12 | 17.25 | 23401 | 4022 | 1.27% |
| 2026-01-09 | 17.19 | 17.18 | 0.05 | 0.29% | 17.10 | 17.22 | 21416 | 3675 | 1.16% |
| 2026-01-08 | 17.09 | 17.13 | 0.09 | 0.53% | 17.04 | 17.19 | 16103 | 2760 | 0.87% |
| 2026-01-07 | 17.11 | 17.04 | -0.06 | -0.35% | 16.95 | 17.15 | 14779 | 2519 | 0.80% |
| 2026-01-06 | 16.95 | 17.10 | 0.15 | 0.88% | 16.95 | 17.13 | 16681 | 2846 | 0.90% |
| 2026-01-05 | 16.81 | 16.95 | 0.14 | 0.83% | 16.81 | 17.02 | 14517 | 2459 | 0.79% |
| 2025-12-31 | 16.89 | 16.81 | -0.04 | -0.24% | 16.80 | 16.94 | 11905 | 2003 | 0.65% |
| 2025-12-30 | 16.97 | 16.85 | -0.10 | -0.59% | 16.82 | 16.97 | 12176 | 2055 | 0.66% |
| 2025-12-29 | 17.06 | 16.95 | -0.10 | -0.59% | 16.93 | 17.07 | 12335 | 2094 | 0.67% |
| 2025-12-26 | 17.15 | 17.05 | -0.10 | -0.58% | 17.00 | 17.19 | 12223 | 2089 | 0.66% |
| 2025-12-25 | 17.10 | 17.15 | 0.07 | 0.41% | 17.01 | 17.17 | 9634 | 1647 | 0.52% |
| 2025-12-24 | 16.98 | 17.08 | 0.15 | 0.89% | 16.91 | 17.09 | 10339 | 1760 | 0.56% |
| 2025-12-23 | 17.20 | 16.93 | -0.23 | -1.34% | 16.91 | 17.20 | 13430 | 2286 | 0.73% |
| 2025-12-22 | 17.22 | 17.16 | -0.03 | -0.17% | 17.14 | 17.23 | 15710 | 2700 | 0.85% |
| 2025-12-19 | 17.08 | 17.19 | 0.05 | 0.29% | 17.08 | 17.21 | 13033 | 2237 | 0.71% |
| 2025-12-18 | 16.89 | 17.14 | 0.22 | 1.30% | 16.89 | 17.20 | 16491 | 2825 | 0.89% |
| 2025-12-17 | 16.83 | 16.92 | 0.00 | 0.00% | 16.74 | 16.98 | 15432 | 2599 | 0.84% |
| 2025-12-16 | 17.10 | 16.92 | -0.13 | -0.76% | 16.86 | 17.10 | 13714 | 2322 | 0.74% |
| 2025-12-15 | 17.05 | 17.05 | 0.00 | 0.00% | 16.99 | 17.15 | 9131 | 1559 | 0.49% |
| 2025-12-12 | 17.21 | 17.05 | -0.08 | -0.47% | 16.98 | 17.23 | 16108 | 2749 | 0.87% |
| 2025-12-11 | 17.20 | 17.13 | -0.09 | -0.52% | 17.12 | 17.29 | 15074 | 2592 | 0.82% |
| 2025-12-10 | 17.11 | 17.22 | 0.05 | 0.29% | 17.10 | 17.23 | 11958 | 2053 | 0.65% |
| 2025-12-09 | 17.14 | 17.17 | 0.02 | 0.12% | 17.06 | 17.23 | 11378 | 1953 | 0.62% |
| 2025-12-08 | 17.18 | 17.15 | 0.06 | 0.35% | 17.10 | 17.22 | 11270 | 1935 | 0.61% |
| 2025-12-05 | 16.94 | 17.09 | 0.11 | 0.65% | 16.91 | 17.10 | 10334 | 1759 | 0.56% |
| 2025-12-04 | 16.96 | 16.98 | 0.00 | 0.00% | 16.83 | 17.04 | 11428 | 1936 | 0.62% |
| 2025-12-03 | 17.05 | 16.98 | -0.08 | -0.47% | 16.92 | 17.11 | 9887 | 1680 | 0.54% |
| 2025-12-02 | 17.20 | 17.06 | -0.16 | -0.93% | 17.01 | 17.29 | 12477 | 2133 | 0.68% |
| 2025-12-01 | 17.16 | 17.22 | 0.14 | 0.82% | 17.07 | 17.23 | 12095 | 2079 | 0.66% |
| 2025-11-28 | 17.00 | 17.08 | 0.09 | 0.53% | 16.92 | 17.09 | 11598 | 1974 | 0.63% |
| 2025-11-27 | 17.03 | 16.99 | 0.03 | 0.18% | 16.93 | 17.10 | 17254 | 2939 | 0.93% |
| 2025-11-26 | 17.10 | 16.96 | -0.17 | -0.99% | 16.92 | 17.19 | 13760 | 2348 | 0.75% |
| 2025-11-25 | 17.28 | 17.13 | 0.05 | 0.29% | 17.09 | 17.29 | 16293 | 2795 | 0.88% |
| 2025-11-24 | 17.07 | 17.08 | 0.13 | 0.77% | 16.90 | 17.16 | 16735 | 2849 | 0.91% |
| 2025-11-21 | 17.54 | 16.95 | -0.67 | -3.80% | 16.88 | 17.59 | 40765 | 6988 | 2.21% |
| 2025-11-20 | 17.94 | 17.62 | -0.34 | -1.89% | 17.56 | 18.15 | 33016 | 5862 | 1.79% |
| 2025-11-19 | 18.14 | 17.96 | 0.00 | 0.00% | 17.89 | 18.27 | 32796 | 5913 | 1.78% |
| 2025-11-18 | 18.15 | 17.96 | -0.22 | -1.21% | 17.87 | 18.24 | 22563 | 4061 | 1.22% |
| 2025-11-17 | 18.25 | 18.18 | -0.06 | -0.33% | 18.06 | 18.32 | 22021 | 4001 | 1.19% |
| 2025-11-14 | 18.22 | 18.24 | -0.02 | -0.11% | 18.19 | 18.45 | 37106 | 6797 | 2.01% |
| 2025-11-13 | 18.05 | 18.26 | 0.25 | 1.39% | 18.01 | 18.32 | 37717 | 6881 | 2.04% |
| 2025-11-12 | 18.13 | 18.01 | -0.15 | -0.83% | 17.94 | 18.15 | 23829 | 4297 | 1.29% |
| 2025-11-11 | 18.20 | 18.16 | -0.09 | -0.49% | 18.08 | 18.35 | 31234 | 5675 | 1.69% |
| 2025-11-10 | 18.20 | 18.25 | 0.17 | 0.94% | 18.05 | 18.31 | 45469 | 8270 | 2.46% |
| 2025-11-07 | 17.85 | 18.08 | 0.22 | 1.23% | 17.81 | 18.12 | 34601 | 6236 | 1.87% |
| 2025-11-06 | 17.80 | 17.86 | 0.04 | 0.22% | 17.79 | 17.93 | 19308 | 3448 | 1.05% |
| 2025-11-05 | 17.70 | 17.82 | -0.03 | -0.17% | 17.63 | 17.88 | 25132 | 4469 | 1.36% |
| 2025-11-04 | 18.20 | 17.85 | -0.35 | -1.92% | 17.76 | 18.30 | 52195 | 9362 | 2.83% |
| 2025-11-03 | 18.38 | 18.20 | 0.33 | 1.85% | 17.96 | 18.65 | 91018 | 16663 | 4.93% |
| 2025-10-31 | 17.73 | 17.87 | 0.14 | 0.79% | 17.69 | 17.96 | 21935 | 3915 | 1.19% |
| 2025-10-30 | 17.81 | 17.73 | -0.03 | -0.17% | 17.66 | 17.85 | 14084 | 2500 | 0.76% |
| 2025-10-29 | 17.94 | 17.76 | -0.08 | -0.45% | 17.70 | 17.94 | 12924 | 2297 | 0.70% |
| 2025-10-28 | 17.87 | 17.84 | -0.02 | -0.11% | 17.74 | 17.92 | 18554 | 3310 | 1.01% |
| 2025-10-27 | 17.72 | 17.86 | 0.14 | 0.79% | 17.72 | 17.87 | 19020 | 3387 | 1.03% |