| 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 | 17.88 | 18.23 | 0.44 | 2.47% | 17.85 | 18.25 | 17757 | 3213 | 1.27% |
| 2026-02-02 | 17.94 | 17.79 | -0.15 | -0.84% | 17.77 | 18.27 | 26499 | 4777 | 1.89% |
| 2026-01-30 | 18.00 | 17.94 | 0.01 | 0.06% | 17.56 | 18.15 | 20888 | 3722 | 1.49% |
| 2026-01-29 | 18.06 | 17.93 | -0.20 | -1.10% | 17.90 | 18.35 | 17874 | 3241 | 1.27% |
| 2026-01-28 | 18.23 | 18.13 | -0.26 | -1.41% | 18.03 | 18.43 | 18779 | 3417 | 1.34% |
| 2026-01-27 | 18.39 | 18.39 | -0.02 | -0.11% | 17.73 | 18.49 | 22607 | 4099 | 1.61% |
| 2026-01-26 | 18.32 | 18.41 | 0.03 | 0.16% | 18.06 | 18.74 | 24396 | 4470 | 1.74% |
| 2026-01-23 | 18.15 | 18.38 | 0.18 | 0.99% | 18.15 | 18.38 | 14987 | 2738 | 1.07% |
| 2026-01-22 | 18.04 | 18.20 | 0.22 | 1.22% | 18.00 | 18.45 | 16284 | 2962 | 1.16% |
| 2026-01-21 | 17.59 | 17.98 | 0.23 | 1.30% | 17.52 | 17.98 | 14280 | 2554 | 1.02% |
| 2026-01-20 | 17.80 | 17.75 | -0.05 | -0.28% | 17.62 | 18.02 | 19721 | 3515 | 1.41% |
| 2026-01-19 | 17.59 | 17.80 | 0.21 | 1.19% | 17.45 | 17.87 | 17109 | 3035 | 1.22% |
| 2026-01-16 | 17.59 | 17.59 | 0.10 | 0.57% | 17.36 | 17.69 | 19035 | 3332 | 1.36% |
| 2026-01-15 | 17.51 | 17.49 | -0.11 | -0.63% | 17.38 | 17.69 | 17405 | 3042 | 1.24% |
| 2026-01-14 | 17.38 | 17.60 | 0.22 | 1.27% | 17.37 | 17.88 | 34992 | 6162 | 2.49% |
| 2026-01-13 | 17.21 | 17.38 | 0.17 | 0.99% | 17.18 | 17.62 | 25953 | 4517 | 1.85% |
| 2026-01-12 | 17.03 | 17.21 | 0.18 | 1.06% | 16.85 | 17.28 | 25260 | 4328 | 1.80% |
| 2026-01-09 | 16.72 | 17.03 | 0.30 | 1.79% | 16.64 | 17.03 | 21524 | 3630 | 1.53% |
| 2026-01-08 | 16.60 | 16.73 | 0.03 | 0.18% | 16.60 | 16.90 | 19364 | 3251 | 1.38% |
| 2026-01-07 | 16.70 | 16.70 | 0.00 | 0.00% | 16.56 | 16.80 | 23050 | 3849 | 1.64% |
| 2026-01-06 | 16.90 | 16.70 | -0.12 | -0.71% | 16.69 | 17.07 | 22370 | 3753 | 1.59% |
| 2026-01-05 | 16.28 | 16.82 | 0.71 | 4.41% | 16.28 | 17.08 | 34290 | 5758 | 2.44% |
| 2025-12-31 | 16.20 | 16.11 | 0.16 | 1.00% | 15.98 | 16.33 | 13940 | 2248 | 0.99% |
| 2025-12-30 | 16.08 | 15.95 | -0.24 | -1.48% | 15.93 | 16.22 | 14456 | 2316 | 1.03% |
| 2025-12-29 | 16.12 | 16.19 | 0.06 | 0.37% | 15.98 | 16.31 | 17307 | 2790 | 1.23% |
| 2025-12-26 | 16.43 | 16.13 | -0.25 | -1.53% | 16.13 | 16.54 | 14927 | 2434 | 1.06% |
| 2025-12-25 | 16.35 | 16.38 | 0.13 | 0.80% | 16.10 | 16.45 | 15532 | 2530 | 1.11% |
| 2025-12-24 | 15.98 | 16.25 | 0.36 | 2.27% | 15.83 | 16.28 | 13686 | 2213 | 0.98% |
| 2025-12-23 | 16.00 | 15.89 | -0.16 | -1.00% | 15.82 | 16.19 | 13698 | 2184 | 0.98% |
| 2025-12-22 | 16.19 | 16.05 | -0.14 | -0.86% | 15.95 | 16.25 | 12547 | 2018 | 0.89% |
| 2025-12-19 | 15.97 | 16.19 | 0.19 | 1.19% | 15.97 | 16.25 | 9556 | 1544 | 0.68% |
| 2025-12-18 | 15.67 | 16.00 | 0.29 | 1.85% | 15.60 | 16.14 | 16224 | 2595 | 1.16% |
| 2025-12-17 | 15.57 | 15.71 | 0.10 | 0.64% | 15.33 | 15.83 | 13108 | 2040 | 0.93% |
| 2025-12-16 | 15.81 | 15.61 | -0.29 | -1.82% | 15.51 | 15.95 | 12262 | 1916 | 0.87% |
| 2025-12-15 | 15.71 | 15.90 | 0.09 | 0.57% | 15.60 | 16.04 | 14172 | 2248 | 1.01% |
| 2025-12-12 | 15.93 | 15.81 | -0.05 | -0.32% | 15.70 | 16.12 | 17246 | 2741 | 1.23% |
| 2025-12-11 | 16.27 | 15.86 | -0.41 | -2.52% | 15.83 | 16.33 | 18019 | 2896 | 1.28% |
| 2025-12-10 | 16.41 | 16.27 | -0.22 | -1.33% | 16.20 | 16.57 | 14738 | 2409 | 1.05% |
| 2025-12-09 | 16.73 | 16.49 | -0.16 | -0.96% | 16.41 | 16.79 | 10799 | 1786 | 0.77% |
| 2025-12-08 | 16.64 | 16.65 | 0.09 | 0.54% | 16.52 | 16.86 | 12426 | 2077 | 0.89% |
| 2025-12-05 | 16.51 | 16.56 | 0.13 | 0.79% | 16.20 | 16.70 | 11127 | 1830 | 0.79% |
| 2025-12-04 | 16.82 | 16.43 | -0.34 | -2.03% | 16.38 | 16.85 | 13986 | 2311 | 1.00% |
| 2025-12-03 | 16.89 | 16.77 | -0.09 | -0.53% | 16.68 | 17.01 | 10274 | 1723 | 0.73% |
| 2025-12-02 | 17.00 | 16.86 | -0.12 | -0.71% | 16.76 | 17.06 | 9919 | 1672 | 0.71% |
| 2025-12-01 | 17.13 | 16.98 | -0.11 | -0.64% | 16.97 | 17.33 | 16099 | 2748 | 1.15% |
| 2025-11-28 | 16.99 | 17.09 | 0.19 | 1.12% | 16.75 | 17.14 | 12062 | 2044 | 0.86% |
| 2025-11-27 | 16.75 | 16.90 | 0.13 | 0.78% | 16.73 | 17.09 | 15427 | 2610 | 1.10% |
| 2025-11-26 | 17.24 | 16.77 | -0.47 | -2.73% | 16.70 | 17.53 | 25482 | 4340 | 1.82% |
| 2025-11-25 | 17.07 | 17.24 | 0.21 | 1.23% | 17.06 | 17.41 | 14163 | 2449 | 1.01% |
| 2025-11-24 | 16.96 | 17.03 | 0.28 | 1.67% | 16.75 | 17.13 | 20538 | 3481 | 1.46% |
| 2025-11-21 | 17.90 | 16.75 | -1.20 | -6.69% | 16.60 | 18.17 | 39299 | 6733 | 2.80% |
| 2025-11-20 | 18.11 | 17.95 | -0.16 | -0.88% | 17.82 | 18.34 | 16466 | 2962 | 1.17% |
| 2025-11-19 | 18.79 | 18.11 | -0.66 | -3.52% | 18.06 | 18.80 | 22337 | 4082 | 1.59% |
| 2025-11-18 | 18.74 | 18.77 | 0.33 | 1.79% | 18.42 | 19.32 | 33402 | 6299 | 2.38% |
| 2025-11-17 | 19.03 | 18.44 | -0.53 | -2.79% | 18.39 | 19.03 | 19124 | 3563 | 1.36% |
| 2025-11-14 | 18.85 | 18.97 | 0.26 | 1.39% | 18.61 | 19.25 | 27394 | 5226 | 1.95% |
| 2025-11-13 | 18.94 | 18.71 | 0.01 | 0.05% | 18.48 | 18.99 | 12837 | 2394 | 0.91% |
| 2025-11-12 | 18.81 | 18.70 | -0.17 | -0.90% | 18.60 | 19.05 | 19953 | 3748 | 1.42% |
| 2025-11-11 | 18.65 | 18.87 | 0.22 | 1.18% | 18.31 | 19.18 | 25364 | 4790 | 1.81% |
| 2025-11-10 | 18.48 | 18.65 | 0.12 | 0.65% | 18.46 | 18.67 | 20878 | 3880 | 1.49% |
| 2025-11-07 | 18.33 | 18.53 | 0.18 | 0.98% | 18.22 | 18.79 | 28990 | 5366 | 2.07% |
| 2025-11-06 | 17.97 | 18.35 | 0.42 | 2.34% | 17.85 | 18.35 | 23137 | 4200 | 1.65% |
| 2025-11-05 | 17.88 | 17.93 | 0.02 | 0.11% | 17.76 | 18.03 | 14973 | 2681 | 1.07% |
| 2025-11-04 | 18.18 | 17.91 | -0.31 | -1.70% | 17.77 | 18.25 | 29324 | 5249 | 2.09% |
| 2025-11-03 | 18.50 | 18.22 | -0.07 | -0.38% | 18.00 | 18.51 | 24800 | 4514 | 1.77% |
| 2025-10-31 | 18.18 | 18.29 | -0.11 | -0.60% | 17.90 | 18.47 | 30274 | 5525 | 2.16% |
| 2025-10-30 | 18.82 | 18.40 | -0.42 | -2.23% | 18.39 | 18.82 | 19610 | 3638 | 1.40% |
| 2025-10-29 | 19.09 | 18.82 | -0.36 | -1.88% | 18.60 | 19.20 | 26955 | 5054 | 1.92% |
| 2025-10-28 | 18.88 | 19.18 | 0.39 | 2.08% | 18.64 | 19.43 | 26691 | 5100 | 1.90% |
| 2025-10-27 | 18.89 | 18.79 | -0.03 | -0.16% | 18.70 | 19.23 | 22066 | 4173 | 1.57% |