| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 15.96 | 16.08 | 0.10 | 0.63% | 15.95 | 16.12 | 23422 | 3763 | 1.47% |
| 2026-02-03 | 16.03 | 15.98 | 0.03 | 0.19% | 15.89 | 16.07 | 20074 | 3209 | 1.26% |
| 2026-02-02 | 16.20 | 15.95 | -0.25 | -1.54% | 15.90 | 16.26 | 33996 | 5473 | 2.13% |
| 2026-01-30 | 16.04 | 16.20 | 0.14 | 0.87% | 16.00 | 16.30 | 32608 | 5265 | 2.04% |
| 2026-01-29 | 16.07 | 16.06 | -0.01 | -0.06% | 15.98 | 16.19 | 29464 | 4740 | 1.85% |
| 2026-01-28 | 16.24 | 16.07 | -0.16 | -0.99% | 16.02 | 16.27 | 23400 | 3776 | 1.47% |
| 2026-01-27 | 16.25 | 16.23 | -0.03 | -0.18% | 15.88 | 16.31 | 34938 | 5629 | 2.19% |
| 2026-01-26 | 16.45 | 16.26 | -0.21 | -1.28% | 16.10 | 16.45 | 47539 | 7713 | 2.98% |
| 2026-01-23 | 16.47 | 16.47 | 0.00 | 0.00% | 16.30 | 16.61 | 38889 | 6368 | 2.44% |
| 2026-01-22 | 16.34 | 16.47 | 0.09 | 0.55% | 16.31 | 16.48 | 32029 | 5254 | 2.01% |
| 2026-01-21 | 16.30 | 16.38 | 0.05 | 0.31% | 16.18 | 16.38 | 24995 | 4069 | 1.57% |
| 2026-01-20 | 16.31 | 16.33 | -0.02 | -0.12% | 16.16 | 16.37 | 27589 | 4483 | 1.73% |
| 2026-01-19 | 16.15 | 16.35 | 0.20 | 1.24% | 16.08 | 16.40 | 29216 | 4761 | 1.83% |
| 2026-01-16 | 16.24 | 16.15 | -0.09 | -0.55% | 16.09 | 16.29 | 28092 | 4542 | 1.76% |
| 2026-01-15 | 16.21 | 16.24 | -0.07 | -0.43% | 16.05 | 16.30 | 39975 | 6460 | 2.51% |
| 2026-01-14 | 16.34 | 16.31 | 0.04 | 0.25% | 16.12 | 16.52 | 61545 | 10043 | 3.86% |
| 2026-01-13 | 16.60 | 16.27 | -0.33 | -1.99% | 16.27 | 16.63 | 49545 | 8149 | 3.11% |
| 2026-01-12 | 16.62 | 16.60 | -0.06 | -0.36% | 16.50 | 16.70 | 55219 | 9156 | 3.46% |
| 2026-01-09 | 16.60 | 16.66 | 0.06 | 0.36% | 16.35 | 16.67 | 46992 | 7751 | 2.95% |
| 2026-01-08 | 16.62 | 16.60 | -0.02 | -0.12% | 16.57 | 16.74 | 28086 | 4674 | 1.76% |
| 2026-01-07 | 16.88 | 16.62 | -0.26 | -1.54% | 16.54 | 16.88 | 34469 | 5745 | 2.16% |
| 2026-01-06 | 16.81 | 16.88 | 0.01 | 0.06% | 16.68 | 16.88 | 27309 | 4584 | 1.71% |
| 2026-01-05 | 17.10 | 16.87 | -0.23 | -1.35% | 16.81 | 17.19 | 38742 | 6538 | 2.43% |
| 2025-12-31 | 17.08 | 17.10 | 0.02 | 0.12% | 16.95 | 17.19 | 27345 | 4659 | 1.71% |
| 2025-12-30 | 17.33 | 17.08 | -0.21 | -1.21% | 17.00 | 17.33 | 44470 | 7595 | 2.79% |
| 2025-12-29 | 17.28 | 17.29 | 0.01 | 0.06% | 17.14 | 17.45 | 38156 | 6585 | 2.39% |
| 2025-12-26 | 17.39 | 17.28 | -0.15 | -0.86% | 17.08 | 17.39 | 35393 | 6092 | 2.22% |
| 2025-12-25 | 17.24 | 17.43 | 0.21 | 1.22% | 17.12 | 17.50 | 28158 | 4869 | 1.77% |
| 2025-12-24 | 17.53 | 17.22 | -0.01 | -0.06% | 17.10 | 17.54 | 26717 | 4601 | 1.68% |
| 2025-12-23 | 17.75 | 17.23 | -0.51 | -2.87% | 17.20 | 17.99 | 39265 | 6862 | 2.46% |
| 2025-12-22 | 17.20 | 17.74 | 0.55 | 3.20% | 17.14 | 17.83 | 47433 | 8328 | 2.97% |
| 2025-12-19 | 17.25 | 17.19 | 0.03 | 0.17% | 17.16 | 17.45 | 24186 | 4172 | 1.52% |
| 2025-12-18 | 16.91 | 17.16 | 0.25 | 1.48% | 16.81 | 17.51 | 36209 | 6249 | 2.27% |
| 2025-12-17 | 17.05 | 16.91 | -0.12 | -0.70% | 16.67 | 17.12 | 30407 | 5121 | 1.91% |
| 2025-12-16 | 17.41 | 17.03 | -0.37 | -2.13% | 16.90 | 17.55 | 40991 | 7004 | 2.57% |
| 2025-12-15 | 17.35 | 17.40 | 0.05 | 0.29% | 17.05 | 17.68 | 33396 | 5827 | 2.09% |
| 2025-12-12 | 17.30 | 17.35 | 0.03 | 0.17% | 17.21 | 17.77 | 35783 | 6274 | 2.24% |
| 2025-12-11 | 18.10 | 17.32 | -0.78 | -4.31% | 17.28 | 18.25 | 56146 | 9864 | 3.52% |
| 2025-12-10 | 18.26 | 18.10 | -0.07 | -0.39% | 17.79 | 18.37 | 38054 | 6855 | 2.39% |
| 2025-12-09 | 18.61 | 18.17 | -0.30 | -1.62% | 18.00 | 18.83 | 79084 | 14650 | 4.96% |
| 2025-12-08 | 18.11 | 18.47 | 0.37 | 2.04% | 17.88 | 18.63 | 100220 | 18343 | 6.28% |
| 2025-12-05 | 17.86 | 18.10 | 0.47 | 2.67% | 17.50 | 18.12 | 64837 | 11613 | 4.06% |
| 2025-12-04 | 17.17 | 17.63 | 0.54 | 3.16% | 17.05 | 17.86 | 80535 | 14103 | 5.05% |
| 2025-12-03 | 17.33 | 17.09 | -0.25 | -1.44% | 17.03 | 17.43 | 28774 | 4946 | 1.80% |
| 2025-12-02 | 17.29 | 17.34 | 0.05 | 0.29% | 17.19 | 17.74 | 45121 | 7863 | 2.83% |
| 2025-12-01 | 17.39 | 17.29 | -0.01 | -0.06% | 17.24 | 17.44 | 19458 | 3371 | 1.22% |
| 2025-11-28 | 17.12 | 17.30 | 0.12 | 0.70% | 17.05 | 17.40 | 32651 | 5627 | 2.05% |
| 2025-11-27 | 17.38 | 17.18 | -0.12 | -0.69% | 17.04 | 17.38 | 27409 | 4713 | 1.72% |
| 2025-11-26 | 17.30 | 17.30 | 0.18 | 1.05% | 17.12 | 17.75 | 42349 | 7385 | 2.66% |
| 2025-11-25 | 17.07 | 17.12 | 0.10 | 0.59% | 17.02 | 17.39 | 22233 | 3831 | 1.39% |
| 2025-11-24 | 16.70 | 17.02 | 0.49 | 2.96% | 16.66 | 17.18 | 36297 | 6137 | 2.28% |
| 2025-11-21 | 17.22 | 16.53 | -0.70 | -4.06% | 16.53 | 17.44 | 43599 | 7365 | 2.73% |
| 2025-11-20 | 17.49 | 17.23 | -0.17 | -0.98% | 17.17 | 17.49 | 32417 | 5608 | 2.03% |
| 2025-11-19 | 17.44 | 17.40 | 0.01 | 0.06% | 17.28 | 17.65 | 22865 | 3980 | 1.43% |
| 2025-11-18 | 17.61 | 17.39 | -0.23 | -1.31% | 17.37 | 17.73 | 38100 | 6662 | 2.39% |
| 2025-11-17 | 17.90 | 17.62 | -0.28 | -1.56% | 17.52 | 17.95 | 34359 | 6065 | 2.15% |
| 2025-11-14 | 17.63 | 17.90 | 0.24 | 1.36% | 17.61 | 18.26 | 47398 | 8533 | 2.97% |
| 2025-11-13 | 17.63 | 17.66 | 0.02 | 0.11% | 17.53 | 17.89 | 32516 | 5739 | 2.04% |
| 2025-11-12 | 17.58 | 17.64 | 0.00 | 0.00% | 17.43 | 17.66 | 34833 | 6110 | 2.18% |
| 2025-11-11 | 17.66 | 17.64 | 0.09 | 0.51% | 17.40 | 17.77 | 32443 | 5715 | 2.03% |
| 2025-11-10 | 17.97 | 17.55 | -0.24 | -1.35% | 17.32 | 17.98 | 45781 | 8087 | 2.87% |
| 2025-11-07 | 18.00 | 17.79 | -0.22 | -1.22% | 17.77 | 18.16 | 52225 | 9370 | 3.27% |
| 2025-11-06 | 17.87 | 18.01 | 0.47 | 2.68% | 17.35 | 18.20 | 95478 | 16994 | 5.99% |
| 2025-11-05 | 16.98 | 17.54 | 0.56 | 3.30% | 16.90 | 17.96 | 101045 | 17794 | 6.34% |
| 2025-11-04 | 17.03 | 16.98 | -0.21 | -1.22% | 16.89 | 17.33 | 64488 | 11036 | 4.04% |
| 2025-11-03 | 17.09 | 17.19 | -0.04 | -0.23% | 17.04 | 17.54 | 108923 | 18762 | 6.83% |
| 2025-10-31 | 17.59 | 17.23 | 0.11 | 0.64% | 17.10 | 18.83 | 255627 | 45896 | 16.03% |
| 2025-10-30 | 16.60 | 17.12 | 0.52 | 3.13% | 16.60 | 17.36 | 100181 | 17065 | 6.28% |
| 2025-10-29 | 16.71 | 16.60 | -0.19 | -1.13% | 16.51 | 16.77 | 44746 | 7425 | 2.81% |
| 2025-10-28 | 16.33 | 16.79 | 0.40 | 2.44% | 16.33 | 16.98 | 88420 | 14825 | 5.54% |
| 2025-10-27 | 16.50 | 16.39 | 0.01 | 0.06% | 16.31 | 16.51 | 31210 | 5125 | 1.96% |