| 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 | 16.36 | 16.40 | 0.17 | 1.05% | 16.21 | 16.58 | 48313 | 7914 | 1.32% |
| 2026-02-02 | 16.78 | 16.23 | -0.87 | -5.09% | 16.19 | 17.00 | 101018 | 16726 | 2.76% |
| 2026-01-30 | 16.92 | 17.10 | 0.16 | 0.94% | 16.47 | 17.35 | 130140 | 22076 | 3.56% |
| 2026-01-29 | 16.90 | 16.94 | 0.12 | 0.71% | 16.71 | 17.20 | 107489 | 18275 | 2.94% |
| 2026-01-28 | 16.88 | 16.82 | 0.16 | 0.96% | 16.62 | 17.00 | 71083 | 11945 | 1.94% |
| 2026-01-27 | 16.88 | 16.66 | -0.36 | -2.12% | 16.41 | 16.97 | 77551 | 12882 | 2.12% |
| 2026-01-26 | 17.00 | 17.02 | -0.15 | -0.87% | 16.75 | 17.27 | 107960 | 18348 | 2.95% |
| 2026-01-23 | 16.71 | 17.17 | 0.46 | 2.75% | 16.61 | 17.23 | 149231 | 25312 | 4.08% |
| 2026-01-22 | 16.15 | 16.71 | 0.56 | 3.47% | 16.14 | 16.78 | 130036 | 21507 | 3.56% |
| 2026-01-21 | 16.10 | 16.15 | -0.02 | -0.12% | 15.91 | 16.23 | 55978 | 9016 | 1.53% |
| 2026-01-20 | 15.98 | 16.17 | 0.15 | 0.94% | 15.83 | 16.22 | 89698 | 14389 | 2.45% |
| 2026-01-19 | 15.67 | 16.02 | 0.41 | 2.63% | 15.58 | 16.05 | 67930 | 10822 | 1.86% |
| 2026-01-16 | 15.73 | 15.61 | -0.12 | -0.76% | 15.47 | 15.83 | 65450 | 10231 | 1.79% |
| 2026-01-15 | 16.08 | 15.73 | -0.26 | -1.63% | 15.65 | 16.08 | 81812 | 12935 | 2.24% |
| 2026-01-14 | 16.19 | 15.99 | -0.22 | -1.36% | 15.87 | 16.44 | 121812 | 19700 | 3.33% |
| 2026-01-13 | 16.25 | 16.21 | -0.03 | -0.18% | 16.17 | 16.70 | 129789 | 21283 | 3.55% |
| 2026-01-12 | 16.28 | 16.24 | -0.04 | -0.25% | 16.12 | 16.28 | 88654 | 14345 | 2.43% |
| 2026-01-09 | 16.72 | 16.28 | -0.16 | -0.97% | 16.18 | 16.80 | 112311 | 18331 | 3.07% |
| 2026-01-08 | 16.12 | 16.44 | 0.32 | 1.99% | 15.99 | 16.47 | 89398 | 14532 | 2.45% |
| 2026-01-07 | 16.24 | 16.12 | -0.18 | -1.10% | 16.01 | 16.33 | 77266 | 12473 | 2.11% |
| 2026-01-06 | 16.46 | 16.30 | -0.03 | -0.18% | 16.20 | 16.55 | 79946 | 13052 | 2.19% |
| 2026-01-05 | 16.41 | 16.33 | 0.10 | 0.62% | 16.06 | 16.55 | 59157 | 9640 | 1.62% |
| 2025-12-31 | 16.16 | 16.23 | 0.01 | 0.06% | 15.90 | 16.35 | 44772 | 7226 | 1.22% |
| 2025-12-30 | 16.39 | 16.22 | -0.24 | -1.46% | 16.15 | 16.44 | 45938 | 7467 | 1.26% |
| 2025-12-29 | 16.46 | 16.46 | -0.07 | -0.42% | 16.00 | 16.61 | 57335 | 9380 | 1.57% |
| 2025-12-26 | 16.75 | 16.53 | -0.20 | -1.20% | 16.48 | 16.84 | 62540 | 10407 | 1.71% |
| 2025-12-25 | 17.06 | 16.73 | -0.32 | -1.88% | 16.60 | 17.11 | 71462 | 11949 | 1.96% |
| 2025-12-24 | 16.61 | 17.05 | 0.22 | 1.31% | 16.61 | 17.17 | 79387 | 13468 | 2.17% |
| 2025-12-23 | 16.94 | 16.83 | -0.12 | -0.71% | 16.65 | 17.10 | 70036 | 11789 | 1.92% |
| 2025-12-22 | 15.92 | 16.95 | 1.12 | 7.08% | 15.92 | 17.06 | 153929 | 25598 | 4.21% |
| 2025-12-19 | 15.70 | 15.83 | 0.08 | 0.51% | 15.70 | 15.89 | 42042 | 6646 | 1.15% |
| 2025-12-18 | 15.60 | 15.75 | 0.09 | 0.57% | 15.60 | 15.97 | 56990 | 9016 | 1.56% |
| 2025-12-17 | 15.49 | 15.66 | 0.24 | 1.56% | 15.20 | 15.75 | 104712 | 16306 | 2.86% |
| 2025-12-16 | 15.89 | 15.42 | -0.51 | -3.20% | 15.30 | 15.98 | 71127 | 11002 | 1.95% |
| 2025-12-15 | 16.04 | 15.93 | 0.05 | 0.31% | 15.86 | 16.19 | 44715 | 7155 | 1.22% |
| 2025-12-12 | 15.81 | 15.88 | 0.09 | 0.57% | 15.72 | 16.19 | 74378 | 11896 | 2.03% |
| 2025-12-11 | 16.34 | 15.79 | -0.55 | -3.37% | 15.74 | 16.45 | 96621 | 15400 | 2.64% |
| 2025-12-10 | 16.36 | 16.34 | -0.02 | -0.12% | 16.12 | 16.36 | 32068 | 5211 | 0.88% |
| 2025-12-09 | 16.89 | 16.36 | -0.41 | -2.44% | 16.31 | 16.89 | 79172 | 13067 | 2.17% |
| 2025-12-08 | 16.96 | 16.77 | -0.12 | -0.71% | 16.65 | 17.00 | 50150 | 8418 | 1.37% |
| 2025-12-05 | 16.80 | 16.89 | 0.22 | 1.32% | 16.60 | 16.93 | 46790 | 7852 | 1.28% |
| 2025-12-04 | 17.06 | 16.67 | -0.39 | -2.29% | 16.62 | 17.09 | 47828 | 8011 | 1.31% |
| 2025-12-03 | 17.12 | 17.06 | -0.12 | -0.70% | 16.95 | 17.15 | 40973 | 6980 | 1.12% |
| 2025-12-02 | 17.48 | 17.18 | -0.37 | -2.11% | 17.11 | 17.55 | 58284 | 10022 | 1.59% |
| 2025-12-01 | 17.49 | 17.55 | 0.18 | 1.04% | 17.41 | 17.87 | 58435 | 10275 | 1.60% |
| 2025-11-28 | 17.24 | 17.37 | 0.20 | 1.16% | 17.07 | 17.47 | 46095 | 7983 | 1.26% |
| 2025-11-27 | 17.40 | 17.17 | -0.14 | -0.81% | 17.12 | 17.45 | 47938 | 8281 | 1.31% |
| 2025-11-26 | 17.50 | 17.31 | -0.19 | -1.09% | 17.01 | 17.67 | 64160 | 11176 | 1.76% |
| 2025-11-25 | 17.41 | 17.50 | 0.13 | 0.75% | 17.33 | 17.78 | 68151 | 11963 | 1.86% |
| 2025-11-24 | 17.10 | 17.37 | 0.35 | 2.06% | 16.80 | 17.49 | 79120 | 13588 | 2.16% |
| 2025-11-21 | 18.06 | 17.02 | -1.32 | -7.20% | 16.96 | 18.30 | 135568 | 23549 | 3.71% |
| 2025-11-20 | 18.79 | 18.34 | -0.36 | -1.93% | 18.20 | 18.94 | 72088 | 13334 | 1.97% |
| 2025-11-19 | 18.79 | 18.70 | -0.09 | -0.48% | 18.58 | 19.22 | 82734 | 15575 | 2.26% |
| 2025-11-18 | 19.35 | 18.79 | -0.63 | -3.24% | 18.61 | 19.42 | 96511 | 18218 | 2.64% |
| 2025-11-17 | 19.56 | 19.42 | -0.08 | -0.41% | 19.11 | 19.73 | 84269 | 16303 | 2.31% |
| 2025-11-14 | 19.20 | 19.50 | 0.23 | 1.19% | 19.19 | 19.81 | 101732 | 19826 | 2.78% |
| 2025-11-13 | 19.00 | 19.27 | 0.16 | 0.84% | 19.00 | 19.55 | 98867 | 19102 | 2.70% |
| 2025-11-12 | 19.58 | 19.11 | -0.47 | -2.40% | 18.96 | 19.72 | 118315 | 22656 | 3.24% |
| 2025-11-11 | 19.95 | 19.58 | -0.42 | -2.10% | 19.50 | 20.56 | 244127 | 48764 | 6.68% |
| 2025-11-10 | 19.26 | 20.00 | 1.06 | 5.60% | 19.26 | 20.83 | 380534 | 76882 | 10.41% |
| 2025-11-07 | 18.31 | 18.94 | 0.44 | 2.38% | 18.31 | 19.45 | 159356 | 30149 | 4.36% |
| 2025-11-06 | 18.61 | 18.50 | -0.10 | -0.54% | 18.36 | 18.78 | 96251 | 17840 | 2.63% |
| 2025-11-05 | 17.76 | 18.60 | 0.73 | 4.09% | 17.68 | 18.93 | 154444 | 28488 | 4.23% |
| 2025-11-04 | 18.29 | 17.87 | -0.42 | -2.30% | 17.72 | 18.32 | 57055 | 10235 | 1.56% |
| 2025-11-03 | 18.05 | 18.29 | 0.22 | 1.22% | 17.91 | 18.38 | 68183 | 12363 | 1.87% |
| 2025-10-31 | 17.41 | 18.07 | 0.57 | 3.26% | 17.40 | 18.11 | 96776 | 17299 | 2.65% |
| 2025-10-30 | 17.98 | 17.50 | -0.47 | -2.62% | 17.33 | 17.98 | 98993 | 17521 | 2.71% |
| 2025-10-29 | 18.19 | 17.97 | -0.35 | -1.91% | 17.78 | 18.28 | 125610 | 22626 | 3.44% |
| 2025-10-28 | 18.80 | 18.32 | -0.53 | -2.81% | 18.28 | 18.89 | 120664 | 22353 | 3.30% |
| 2025-10-27 | 18.93 | 18.85 | -0.18 | -0.95% | 18.78 | 19.37 | 92560 | 17571 | 2.53% |