| 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 | 17.29 | 17.58 | 0.37 | 2.15% | 17.29 | 17.72 | 16521 | 2903 | 1.35% |
| 2026-02-02 | 17.50 | 17.21 | -0.26 | -1.49% | 17.21 | 17.76 | 21073 | 3697 | 1.73% |
| 2026-01-30 | 17.16 | 17.47 | 0.31 | 1.81% | 16.96 | 17.47 | 17187 | 2960 | 1.41% |
| 2026-01-29 | 17.13 | 17.16 | -0.08 | -0.46% | 16.90 | 17.49 | 14714 | 2532 | 1.20% |
| 2026-01-28 | 17.58 | 17.24 | -0.24 | -1.37% | 17.18 | 17.59 | 12317 | 2133 | 1.01% |
| 2026-01-27 | 17.59 | 17.48 | -0.11 | -0.63% | 16.82 | 17.70 | 19253 | 3333 | 1.56% |
| 2026-01-26 | 17.79 | 17.59 | -0.13 | -0.73% | 17.29 | 17.83 | 19845 | 3484 | 1.61% |
| 2026-01-23 | 17.90 | 17.72 | -0.05 | -0.28% | 17.62 | 17.90 | 13896 | 2465 | 1.13% |
| 2026-01-22 | 17.60 | 17.77 | 0.20 | 1.14% | 17.54 | 17.95 | 21172 | 3762 | 1.72% |
| 2026-01-21 | 17.18 | 17.57 | 0.39 | 2.27% | 16.93 | 17.65 | 23487 | 4076 | 1.91% |
| 2026-01-20 | 17.18 | 17.18 | 0.06 | 0.35% | 16.97 | 17.32 | 22698 | 3882 | 1.84% |
| 2026-01-19 | 17.09 | 17.12 | -0.26 | -1.50% | 16.53 | 17.30 | 41215 | 6989 | 3.35% |
| 2026-01-16 | 17.58 | 17.38 | -0.12 | -0.69% | 17.13 | 17.58 | 12651 | 2192 | 1.03% |
| 2026-01-15 | 17.36 | 17.50 | 0.14 | 0.81% | 17.18 | 17.55 | 18743 | 3249 | 1.52% |
| 2026-01-14 | 17.31 | 17.36 | 0.03 | 0.17% | 17.10 | 17.69 | 19414 | 3381 | 1.58% |
| 2026-01-13 | 17.86 | 17.33 | -0.46 | -2.59% | 17.12 | 17.86 | 31631 | 5490 | 2.57% |
| 2026-01-12 | 17.26 | 17.79 | 0.66 | 3.85% | 17.12 | 17.86 | 24961 | 4389 | 2.03% |
| 2026-01-09 | 16.92 | 17.13 | 0.16 | 0.94% | 16.71 | 17.15 | 10997 | 1866 | 0.89% |
| 2026-01-08 | 16.74 | 16.97 | 0.19 | 1.13% | 16.70 | 17.05 | 13445 | 2269 | 1.09% |
| 2026-01-07 | 16.59 | 16.78 | 0.25 | 1.51% | 16.43 | 16.94 | 17522 | 2927 | 1.42% |
| 2026-01-06 | 16.60 | 16.53 | -0.07 | -0.42% | 16.52 | 16.83 | 13599 | 2261 | 1.10% |
| 2026-01-05 | 16.31 | 16.60 | 0.33 | 2.03% | 16.29 | 16.79 | 17532 | 2914 | 1.42% |
| 2025-12-31 | 16.23 | 16.27 | -0.01 | -0.06% | 16.00 | 16.35 | 12007 | 1941 | 0.98% |
| 2025-12-30 | 16.15 | 16.28 | -0.05 | -0.31% | 16.06 | 16.44 | 11141 | 1814 | 0.90% |
| 2025-12-29 | 16.31 | 16.33 | 0.15 | 0.93% | 16.19 | 16.47 | 13205 | 2154 | 1.07% |
| 2025-12-26 | 16.68 | 16.18 | -0.50 | -3.00% | 16.18 | 16.74 | 13945 | 2294 | 1.13% |
| 2025-12-25 | 16.69 | 16.68 | 0.29 | 1.77% | 16.35 | 16.69 | 16248 | 2683 | 1.32% |
| 2025-12-24 | 16.55 | 16.39 | -0.08 | -0.49% | 16.34 | 16.59 | 9727 | 1600 | 0.79% |
| 2025-12-23 | 16.57 | 16.47 | -0.10 | -0.60% | 16.27 | 16.65 | 11689 | 1922 | 0.95% |
| 2025-12-22 | 16.95 | 16.57 | -0.18 | -1.07% | 16.51 | 16.99 | 13679 | 2288 | 1.11% |
| 2025-12-19 | 16.35 | 16.75 | 0.30 | 1.82% | 16.35 | 16.77 | 12396 | 2054 | 1.01% |
| 2025-12-18 | 16.40 | 16.45 | 0.05 | 0.30% | 16.14 | 16.63 | 16175 | 2649 | 1.31% |
| 2025-12-17 | 16.09 | 16.40 | 0.40 | 2.50% | 16.00 | 16.68 | 26738 | 4351 | 2.17% |
| 2025-12-16 | 15.91 | 16.00 | 0.07 | 0.44% | 15.81 | 16.38 | 38009 | 6149 | 3.09% |
| 2025-12-15 | 17.10 | 15.93 | -1.68 | -9.54% | 15.89 | 17.36 | 48594 | 7962 | 3.95% |
| 2025-12-12 | 17.73 | 17.61 | -0.18 | -1.01% | 17.53 | 18.09 | 8080 | 1434 | 0.66% |
| 2025-12-11 | 18.29 | 17.79 | -0.41 | -2.25% | 17.68 | 18.29 | 9683 | 1740 | 0.79% |
| 2025-12-10 | 18.60 | 18.20 | -0.38 | -2.05% | 18.20 | 18.62 | 5869 | 1079 | 0.48% |
| 2025-12-09 | 18.76 | 18.58 | -0.12 | -0.64% | 18.53 | 19.32 | 13328 | 2526 | 1.08% |
| 2025-12-08 | 18.68 | 18.70 | 0.28 | 1.52% | 18.52 | 18.89 | 7855 | 1470 | 0.64% |
| 2025-12-05 | 18.10 | 18.42 | 0.35 | 1.94% | 17.92 | 18.45 | 10663 | 1949 | 0.87% |
| 2025-12-04 | 19.00 | 18.07 | -0.86 | -4.54% | 18.07 | 19.00 | 14556 | 2666 | 1.18% |
| 2025-12-03 | 18.85 | 18.93 | -0.13 | -0.68% | 18.76 | 19.25 | 6271 | 1187 | 0.51% |
| 2025-12-02 | 19.35 | 19.06 | -0.20 | -1.04% | 18.86 | 19.35 | 5258 | 999 | 0.43% |
| 2025-12-01 | 19.63 | 19.26 | -0.19 | -0.98% | 19.22 | 19.68 | 7565 | 1468 | 0.61% |
| 2025-11-28 | 19.26 | 19.45 | 0.20 | 1.04% | 19.06 | 19.57 | 5525 | 1069 | 0.45% |
| 2025-11-27 | 19.38 | 19.25 | 0.01 | 0.05% | 19.07 | 19.47 | 7100 | 1370 | 0.58% |
| 2025-11-26 | 18.90 | 19.24 | -0.08 | -0.41% | 18.90 | 19.69 | 8692 | 1677 | 0.71% |
| 2025-11-25 | 19.18 | 19.32 | 0.32 | 1.68% | 19.18 | 19.69 | 7146 | 1389 | 0.58% |
| 2025-11-24 | 18.75 | 19.00 | 0.34 | 1.82% | 18.71 | 19.43 | 8398 | 1599 | 0.68% |
| 2025-11-21 | 19.35 | 18.66 | -0.96 | -4.89% | 18.66 | 19.96 | 11149 | 2141 | 0.91% |
| 2025-11-20 | 21.10 | 19.62 | -0.54 | -2.68% | 19.58 | 21.10 | 10780 | 2162 | 0.88% |
| 2025-11-19 | 20.92 | 20.16 | -0.76 | -3.63% | 20.10 | 20.97 | 7638 | 1564 | 0.62% |
| 2025-11-18 | 20.66 | 20.92 | 0.21 | 1.01% | 20.00 | 20.97 | 8312 | 1719 | 0.68% |
| 2025-11-17 | 21.10 | 20.71 | -0.29 | -1.38% | 20.68 | 21.10 | 5525 | 1150 | 0.45% |
| 2025-11-14 | 20.65 | 21.00 | 0.33 | 1.60% | 20.65 | 21.38 | 9390 | 1979 | 0.76% |
| 2025-11-13 | 20.89 | 20.67 | -0.14 | -0.67% | 20.57 | 20.96 | 7516 | 1559 | 0.61% |
| 2025-11-12 | 20.69 | 20.81 | 0.12 | 0.58% | 20.62 | 21.35 | 12741 | 2670 | 1.03% |
| 2025-11-11 | 20.80 | 20.69 | -0.11 | -0.53% | 20.56 | 20.96 | 5777 | 1198 | 0.47% |
| 2025-11-10 | 20.59 | 20.80 | 0.21 | 1.02% | 20.53 | 20.97 | 5983 | 1247 | 0.49% |
| 2025-11-07 | 20.10 | 20.59 | 0.10 | 0.49% | 20.10 | 20.70 | 6648 | 1365 | 0.54% |
| 2025-11-06 | 20.53 | 20.49 | -0.13 | -0.63% | 20.04 | 20.76 | 11306 | 2310 | 0.92% |
| 2025-11-05 | 21.33 | 20.62 | 0.36 | 1.78% | 20.23 | 21.33 | 15136 | 3120 | 1.23% |
| 2025-11-04 | 20.45 | 20.26 | -0.14 | -0.69% | 20.08 | 20.51 | 6966 | 1410 | 0.57% |
| 2025-11-03 | 20.44 | 20.40 | -0.17 | -0.83% | 20.16 | 20.64 | 7792 | 1587 | 0.63% |
| 2025-10-31 | 20.04 | 20.57 | 0.61 | 3.06% | 19.97 | 20.60 | 14187 | 2890 | 1.15% |
| 2025-10-30 | 20.49 | 19.96 | -0.51 | -2.49% | 19.96 | 20.49 | 9506 | 1919 | 0.77% |
| 2025-10-29 | 21.07 | 20.47 | -0.46 | -2.20% | 20.40 | 21.07 | 10307 | 2126 | 0.84% |
| 2025-10-28 | 20.99 | 20.93 | 0.10 | 0.48% | 20.21 | 21.17 | 6668 | 1393 | 0.54% |
| 2025-10-27 | 20.96 | 20.83 | -0.03 | -0.14% | 20.63 | 21.16 | 8223 | 1713 | 0.67% |