| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-01-23 | 17.79 | 17.85 | 0.08 | 0.45% | 17.64 | 17.98 | 24507 | 4370 | 2.63% |
| 2026-01-22 | 17.71 | 17.77 | 0.06 | 0.34% | 17.42 | 17.86 | 26275 | 4645 | 2.82% |
| 2026-01-21 | 17.49 | 17.71 | 0.18 | 1.03% | 17.25 | 17.71 | 31225 | 5473 | 3.35% |
| 2026-01-20 | 17.55 | 17.53 | 0.04 | 0.23% | 17.36 | 18.00 | 36966 | 6511 | 3.96% |
| 2026-01-19 | 17.30 | 17.49 | 0.20 | 1.16% | 17.00 | 17.53 | 35435 | 6139 | 3.80% |
| 2026-01-16 | 17.55 | 17.29 | -0.23 | -1.31% | 17.02 | 17.66 | 34827 | 6013 | 3.73% |
| 2026-01-15 | 17.81 | 17.52 | -0.50 | -2.77% | 17.39 | 17.94 | 46361 | 8153 | 4.97% |
| 2026-01-14 | 17.76 | 18.02 | 0.31 | 1.75% | 17.61 | 18.45 | 77734 | 14043 | 8.33% |
| 2026-01-13 | 17.80 | 17.71 | 0.06 | 0.34% | 17.00 | 18.05 | 67523 | 11921 | 7.23% |
| 2026-01-12 | 17.25 | 17.65 | 0.73 | 4.31% | 17.25 | 17.90 | 74465 | 13041 | 7.98% |
| 2026-01-09 | 16.19 | 16.92 | 0.72 | 4.44% | 16.19 | 17.57 | 66969 | 11185 | 7.17% |
| 2026-01-08 | 15.95 | 16.20 | 0.22 | 1.38% | 15.82 | 16.32 | 28924 | 4667 | 3.10% |
| 2026-01-07 | 16.08 | 15.98 | -0.10 | -0.62% | 15.87 | 16.38 | 25039 | 4013 | 2.68% |
| 2026-01-06 | 16.26 | 16.08 | -0.15 | -0.92% | 16.01 | 16.40 | 29319 | 4739 | 3.14% |
| 2026-01-05 | 16.09 | 16.23 | 0.14 | 0.87% | 15.98 | 16.34 | 33844 | 5498 | 3.63% |
| 2025-12-31 | 15.84 | 16.09 | 0.26 | 1.64% | 15.73 | 16.21 | 26539 | 4250 | 2.84% |
| 2025-12-30 | 15.92 | 15.83 | -0.22 | -1.37% | 15.82 | 16.20 | 17816 | 2838 | 1.91% |
| 2025-12-29 | 16.01 | 16.05 | 0.03 | 0.19% | 15.82 | 16.12 | 18438 | 2946 | 1.98% |
| 2025-12-26 | 16.25 | 16.02 | -0.16 | -0.99% | 15.90 | 16.26 | 23355 | 3753 | 2.50% |
| 2025-12-25 | 16.22 | 16.18 | 0.08 | 0.50% | 16.00 | 16.27 | 20589 | 3322 | 2.21% |
| 2025-12-24 | 16.02 | 16.10 | 0.05 | 0.31% | 15.90 | 16.20 | 22273 | 3585 | 2.39% |
| 2025-12-23 | 16.13 | 16.05 | -0.08 | -0.50% | 15.78 | 16.13 | 23165 | 3694 | 2.48% |
| 2025-12-22 | 16.45 | 16.13 | -0.14 | -0.86% | 16.02 | 16.61 | 26830 | 4338 | 2.87% |
| 2025-12-19 | 15.80 | 16.27 | 0.45 | 2.84% | 15.80 | 16.34 | 23700 | 3818 | 2.54% |
| 2025-12-18 | 15.40 | 15.82 | 0.36 | 2.33% | 15.33 | 16.03 | 33716 | 5344 | 3.61% |
| 2025-12-17 | 15.43 | 15.46 | 0.00 | 0.00% | 15.08 | 15.58 | 30401 | 4664 | 3.26% |
| 2025-12-16 | 15.80 | 15.46 | -0.35 | -2.21% | 15.42 | 15.90 | 25866 | 4027 | 2.77% |
| 2025-12-15 | 15.70 | 15.81 | 0.11 | 0.70% | 15.46 | 15.99 | 28017 | 4416 | 3.00% |
| 2025-12-12 | 15.86 | 15.70 | -0.20 | -1.26% | 15.65 | 16.20 | 35207 | 5586 | 3.77% |
| 2025-12-11 | 16.50 | 15.90 | -0.57 | -3.46% | 15.87 | 16.54 | 32194 | 5172 | 3.45% |
| 2025-12-10 | 16.88 | 16.47 | -0.41 | -2.43% | 16.45 | 16.96 | 28522 | 4745 | 3.06% |
| 2025-12-09 | 17.02 | 16.88 | -0.14 | -0.82% | 16.82 | 17.12 | 26473 | 4495 | 2.84% |
| 2025-12-08 | 17.00 | 17.02 | 0.16 | 0.95% | 16.88 | 17.16 | 31683 | 5398 | 3.39% |
| 2025-12-05 | 16.58 | 16.86 | 0.35 | 2.12% | 16.23 | 16.87 | 32338 | 5366 | 3.46% |
| 2025-12-04 | 17.02 | 16.51 | -0.53 | -3.11% | 16.46 | 17.04 | 33922 | 5669 | 3.63% |
| 2025-12-03 | 17.48 | 17.04 | -0.45 | -2.57% | 16.93 | 17.49 | 31294 | 5369 | 3.35% |
| 2025-12-02 | 17.61 | 17.49 | -0.12 | -0.68% | 17.22 | 17.63 | 35090 | 6098 | 3.76% |
| 2025-12-01 | 18.02 | 17.61 | -0.29 | -1.62% | 17.52 | 18.02 | 32183 | 5722 | 3.45% |
| 2025-11-28 | 17.55 | 17.90 | 0.35 | 1.99% | 17.31 | 17.91 | 32194 | 5682 | 3.45% |
| 2025-11-27 | 17.73 | 17.55 | -0.18 | -1.02% | 17.50 | 17.83 | 23146 | 4090 | 2.48% |
| 2025-11-26 | 17.99 | 17.73 | -0.28 | -1.55% | 17.63 | 18.30 | 31870 | 5705 | 3.41% |
| 2025-11-25 | 17.84 | 18.01 | 0.18 | 1.01% | 17.75 | 18.24 | 35236 | 6367 | 3.78% |
| 2025-11-24 | 17.11 | 17.83 | 0.81 | 4.76% | 17.11 | 17.94 | 52788 | 9256 | 5.66% |
| 2025-11-21 | 17.56 | 17.02 | -0.62 | -3.51% | 16.72 | 18.09 | 48154 | 8299 | 5.16% |
| 2025-11-20 | 17.94 | 17.64 | -0.28 | -1.56% | 17.45 | 18.01 | 29771 | 5262 | 3.19% |
| 2025-11-19 | 18.51 | 17.92 | -0.59 | -3.19% | 17.57 | 18.51 | 37137 | 6686 | 3.98% |
| 2025-11-18 | 18.34 | 18.51 | 0.26 | 1.42% | 18.11 | 18.74 | 40381 | 7429 | 4.33% |
| 2025-11-17 | 18.44 | 18.25 | 0.15 | 0.83% | 18.03 | 18.44 | 21535 | 3919 | 2.31% |
| 2025-11-14 | 18.06 | 18.10 | 0.04 | 0.22% | 17.77 | 18.28 | 26191 | 4749 | 2.81% |
| 2025-11-13 | 17.89 | 18.06 | -0.03 | -0.17% | 17.84 | 18.18 | 19954 | 3591 | 2.14% |
| 2025-11-12 | 18.19 | 18.09 | -0.10 | -0.55% | 18.00 | 18.39 | 28954 | 5245 | 3.10% |
| 2025-11-11 | 18.00 | 18.19 | 0.17 | 0.94% | 17.87 | 18.26 | 25864 | 4685 | 2.77% |
| 2025-11-10 | 18.10 | 18.02 | 0.18 | 1.01% | 17.84 | 18.20 | 26405 | 4752 | 2.83% |
| 2025-11-07 | 17.86 | 17.84 | -0.05 | -0.28% | 17.70 | 18.00 | 17451 | 3112 | 1.87% |
| 2025-11-06 | 17.90 | 17.89 | 0.03 | 0.17% | 17.54 | 17.91 | 28520 | 5062 | 3.06% |
| 2025-11-05 | 17.91 | 17.86 | 0.11 | 0.62% | 17.48 | 17.92 | 37864 | 6716 | 4.06% |
| 2025-11-04 | 17.69 | 17.75 | 0.16 | 0.91% | 17.43 | 17.87 | 35834 | 6333 | 3.84% |
| 2025-11-03 | 17.06 | 17.59 | 0.62 | 3.65% | 17.06 | 17.67 | 44555 | 7784 | 4.77% |
| 2025-10-31 | 16.60 | 16.97 | 0.37 | 2.23% | 16.57 | 17.08 | 27589 | 4664 | 2.96% |
| 2025-10-30 | 17.04 | 16.60 | -0.44 | -2.58% | 16.60 | 17.07 | 35523 | 5971 | 3.81% |
| 2025-10-29 | 17.09 | 17.04 | -0.35 | -2.01% | 16.83 | 17.30 | 32791 | 5585 | 3.51% |
| 2025-10-28 | 17.48 | 17.39 | 0.03 | 0.17% | 17.20 | 17.56 | 15969 | 2782 | 1.71% |
| 2025-10-27 | 17.61 | 17.36 | -0.04 | -0.23% | 17.06 | 17.61 | 26335 | 4552 | 2.82% |