| 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 | 17.80 | 17.94 | 0.14 | 0.79% | 17.78 | 18.15 | 15647 | 2802 | 0.81% |
| 2026-02-02 | 17.83 | 17.80 | -0.20 | -1.11% | 17.73 | 18.17 | 18892 | 3397 | 0.98% |
| 2026-01-30 | 17.48 | 18.00 | 0.50 | 2.86% | 17.48 | 18.08 | 23816 | 4259 | 1.24% |
| 2026-01-29 | 17.60 | 17.50 | -0.16 | -0.91% | 17.31 | 17.84 | 20747 | 3649 | 1.08% |
| 2026-01-28 | 18.30 | 17.66 | -0.64 | -3.50% | 17.64 | 18.39 | 29768 | 5330 | 1.55% |
| 2026-01-27 | 18.38 | 18.30 | -0.09 | -0.49% | 17.82 | 18.49 | 23355 | 4234 | 1.21% |
| 2026-01-26 | 18.73 | 18.39 | -0.33 | -1.76% | 18.22 | 18.86 | 27378 | 5064 | 1.42% |
| 2026-01-23 | 18.67 | 18.72 | 0.04 | 0.21% | 18.48 | 18.75 | 21206 | 3950 | 1.10% |
| 2026-01-22 | 18.47 | 18.68 | 0.13 | 0.70% | 18.47 | 18.75 | 21235 | 3962 | 1.10% |
| 2026-01-21 | 18.41 | 18.55 | 0.08 | 0.43% | 18.25 | 18.55 | 16590 | 3061 | 0.86% |
| 2026-01-20 | 18.52 | 18.47 | -0.07 | -0.38% | 18.31 | 18.76 | 22804 | 4222 | 1.18% |
| 2026-01-19 | 18.30 | 18.54 | 0.22 | 1.20% | 18.28 | 18.56 | 23973 | 4427 | 1.24% |
| 2026-01-16 | 18.13 | 18.32 | 0.19 | 1.05% | 18.08 | 18.36 | 26639 | 4862 | 1.38% |
| 2026-01-15 | 18.14 | 18.13 | 0.00 | 0.00% | 17.98 | 18.22 | 20562 | 3722 | 1.07% |
| 2026-01-14 | 18.12 | 18.13 | 0.06 | 0.33% | 17.84 | 18.47 | 36482 | 6613 | 1.89% |
| 2026-01-13 | 18.21 | 18.07 | -0.11 | -0.61% | 18.03 | 18.54 | 36829 | 6736 | 1.91% |
| 2026-01-12 | 18.20 | 18.18 | 0.05 | 0.28% | 18.02 | 18.24 | 32044 | 5817 | 1.66% |
| 2026-01-09 | 18.04 | 18.13 | 0.08 | 0.44% | 17.97 | 18.18 | 25723 | 4654 | 1.34% |
| 2026-01-08 | 17.72 | 18.05 | 0.25 | 1.40% | 17.62 | 18.05 | 25222 | 4517 | 1.31% |
| 2026-01-07 | 17.91 | 17.80 | -0.20 | -1.11% | 17.71 | 17.95 | 30827 | 5484 | 1.60% |
| 2026-01-06 | 18.15 | 18.00 | -0.19 | -1.04% | 17.95 | 18.27 | 32728 | 5911 | 1.70% |
| 2026-01-05 | 18.17 | 18.19 | 0.01 | 0.06% | 17.96 | 18.25 | 20836 | 3788 | 1.08% |
| 2025-12-31 | 18.09 | 18.18 | 0.08 | 0.44% | 17.88 | 18.25 | 20591 | 3726 | 1.07% |
| 2025-12-30 | 17.86 | 18.10 | 0.07 | 0.39% | 17.86 | 18.25 | 20077 | 3627 | 1.04% |
| 2025-12-29 | 18.17 | 18.03 | 0.03 | 0.17% | 17.79 | 18.17 | 21424 | 3842 | 1.11% |
| 2025-12-26 | 18.09 | 18.00 | -0.19 | -1.04% | 17.91 | 18.27 | 24392 | 4407 | 1.27% |
| 2025-12-25 | 17.90 | 18.19 | 0.29 | 1.62% | 17.90 | 18.23 | 30675 | 5550 | 1.59% |
| 2025-12-24 | 17.77 | 17.90 | 0.04 | 0.22% | 17.77 | 18.02 | 22028 | 3941 | 1.14% |
| 2025-12-23 | 17.75 | 17.86 | 0.12 | 0.68% | 17.61 | 18.28 | 29674 | 5332 | 1.54% |
| 2025-12-22 | 18.08 | 17.74 | -0.24 | -1.33% | 17.69 | 18.15 | 29128 | 5184 | 1.51% |
| 2025-12-19 | 17.85 | 17.98 | 0.25 | 1.41% | 17.71 | 18.33 | 32265 | 5797 | 1.68% |
| 2025-12-18 | 17.38 | 17.73 | 0.26 | 1.49% | 17.28 | 17.95 | 32127 | 5695 | 1.67% |
| 2025-12-17 | 17.36 | 17.47 | 0.17 | 0.98% | 17.01 | 17.53 | 33696 | 5829 | 1.75% |
| 2025-12-16 | 17.74 | 17.30 | -0.43 | -2.43% | 17.20 | 17.75 | 29092 | 5062 | 1.51% |
| 2025-12-15 | 17.60 | 17.73 | -0.01 | -0.06% | 17.22 | 17.95 | 38444 | 6802 | 2.00% |
| 2025-12-12 | 18.41 | 17.74 | -0.67 | -3.64% | 17.66 | 18.45 | 59113 | 10609 | 3.07% |
| 2025-12-11 | 19.04 | 18.41 | -0.65 | -3.41% | 18.40 | 19.20 | 64976 | 12128 | 3.37% |
| 2025-12-10 | 19.77 | 19.06 | -0.57 | -2.90% | 18.71 | 19.78 | 83164 | 16001 | 4.32% |
| 2025-12-09 | 21.19 | 19.63 | -1.49 | -7.05% | 19.53 | 21.30 | 110114 | 22484 | 5.72% |
| 2025-12-08 | 21.35 | 21.12 | -0.13 | -0.61% | 20.83 | 21.45 | 86466 | 18345 | 4.49% |
| 2025-12-05 | 21.14 | 21.25 | 0.11 | 0.52% | 21.05 | 21.50 | 99194 | 21036 | 5.15% |
| 2025-12-04 | 20.87 | 21.14 | 0.34 | 1.63% | 20.83 | 21.42 | 101731 | 21528 | 5.28% |
| 2025-12-03 | 20.87 | 20.80 | 0.21 | 1.02% | 20.31 | 21.10 | 97422 | 20181 | 5.06% |
| 2025-12-02 | 20.44 | 20.59 | 0.21 | 1.03% | 19.88 | 20.75 | 99413 | 20329 | 5.16% |
| 2025-12-01 | 19.57 | 20.38 | 1.11 | 5.76% | 19.47 | 20.79 | 145103 | 29502 | 7.53% |
| 2025-11-28 | 18.90 | 19.27 | 0.51 | 2.72% | 18.72 | 19.40 | 56001 | 10742 | 2.91% |
| 2025-11-27 | 18.87 | 18.76 | -0.11 | -0.58% | 18.73 | 18.92 | 11200 | 2109 | 0.58% |
| 2025-11-26 | 18.87 | 18.87 | -0.02 | -0.11% | 18.81 | 18.98 | 14111 | 2665 | 0.73% |
| 2025-11-25 | 19.08 | 18.89 | -0.10 | -0.53% | 18.53 | 19.15 | 33968 | 6418 | 1.76% |
| 2025-11-24 | 19.06 | 18.99 | -0.02 | -0.11% | 18.71 | 19.25 | 29722 | 5634 | 1.54% |
| 2025-11-21 | 19.41 | 19.01 | -0.43 | -2.21% | 18.86 | 19.51 | 28170 | 5415 | 1.46% |
| 2025-11-20 | 19.57 | 19.44 | 0.01 | 0.05% | 19.20 | 19.83 | 23313 | 4527 | 1.21% |
| 2025-11-19 | 19.28 | 19.43 | 0.21 | 1.09% | 18.92 | 19.47 | 27670 | 5313 | 1.44% |
| 2025-11-18 | 19.47 | 19.22 | -0.25 | -1.28% | 19.13 | 19.55 | 22134 | 4279 | 1.15% |
| 2025-11-17 | 19.53 | 19.47 | -0.07 | -0.36% | 19.24 | 19.70 | 22846 | 4450 | 1.19% |
| 2025-11-14 | 19.35 | 19.54 | 0.06 | 0.31% | 19.29 | 19.67 | 23271 | 4541 | 1.21% |
| 2025-11-13 | 19.86 | 19.48 | -0.37 | -1.86% | 19.43 | 19.94 | 37736 | 7405 | 1.96% |
| 2025-11-12 | 19.45 | 19.85 | 0.40 | 2.06% | 19.12 | 20.04 | 49868 | 9798 | 2.59% |
| 2025-11-11 | 19.51 | 19.45 | -0.16 | -0.82% | 19.36 | 19.73 | 23176 | 4517 | 1.20% |
| 2025-11-10 | 19.90 | 19.61 | -0.14 | -0.71% | 19.44 | 19.91 | 18604 | 3638 | 0.97% |
| 2025-11-07 | 19.73 | 19.75 | 0.05 | 0.25% | 19.53 | 20.02 | 28855 | 5694 | 1.50% |
| 2025-11-06 | 19.55 | 19.70 | 0.21 | 1.08% | 19.23 | 19.73 | 30490 | 5967 | 1.58% |
| 2025-11-05 | 19.58 | 19.49 | -0.15 | -0.76% | 19.48 | 19.73 | 20556 | 4034 | 1.07% |
| 2025-11-04 | 19.47 | 19.64 | 0.17 | 0.87% | 19.36 | 19.66 | 29513 | 5766 | 1.53% |
| 2025-11-03 | 18.99 | 19.47 | 0.51 | 2.69% | 18.99 | 19.58 | 35190 | 6787 | 1.83% |
| 2025-10-31 | 18.80 | 18.96 | 0.15 | 0.80% | 18.80 | 19.18 | 18133 | 3455 | 0.94% |
| 2025-10-30 | 19.06 | 18.81 | -0.39 | -2.03% | 18.71 | 19.27 | 29050 | 5500 | 1.51% |
| 2025-10-29 | 19.22 | 19.20 | -0.02 | -0.10% | 19.05 | 19.38 | 20271 | 3893 | 1.05% |
| 2025-10-28 | 19.05 | 19.22 | 0.02 | 0.10% | 19.05 | 19.38 | 17464 | 3351 | 0.91% |
| 2025-10-27 | 19.21 | 19.20 | -0.01 | -0.05% | 18.81 | 19.29 | 32487 | 6187 | 1.69% |