| 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 | 16.80 | 17.11 | 0.30 | 1.78% | 16.70 | 17.16 | 49226 | 8303 | 1.14% |
| 2026-02-02 | 16.86 | 16.81 | -0.07 | -0.41% | 16.76 | 17.12 | 48516 | 8210 | 1.12% |
| 2026-01-30 | 16.80 | 16.88 | 0.01 | 0.06% | 16.65 | 16.95 | 39098 | 6579 | 0.91% |
| 2026-01-29 | 17.06 | 16.87 | -0.04 | -0.24% | 16.77 | 17.07 | 34060 | 5755 | 0.79% |
| 2026-01-28 | 16.98 | 16.91 | -0.04 | -0.24% | 16.85 | 17.18 | 37082 | 6291 | 0.86% |
| 2026-01-27 | 16.95 | 16.95 | -0.10 | -0.59% | 16.69 | 17.00 | 43258 | 7296 | 1.00% |
| 2026-01-26 | 17.10 | 17.05 | -0.05 | -0.29% | 16.92 | 17.14 | 36181 | 6165 | 0.84% |
| 2026-01-23 | 17.01 | 17.10 | 0.13 | 0.77% | 16.89 | 17.10 | 43327 | 7366 | 1.00% |
| 2026-01-22 | 16.84 | 16.97 | 0.20 | 1.19% | 16.75 | 17.07 | 39929 | 6767 | 0.92% |
| 2026-01-21 | 16.73 | 16.77 | -0.03 | -0.18% | 16.67 | 16.81 | 29763 | 4983 | 0.69% |
| 2026-01-20 | 16.55 | 16.80 | 0.33 | 2.00% | 16.47 | 16.83 | 61613 | 10297 | 1.43% |
| 2026-01-19 | 16.33 | 16.47 | 0.15 | 0.92% | 16.30 | 16.48 | 30141 | 4954 | 0.70% |
| 2026-01-16 | 16.37 | 16.32 | -0.05 | -0.31% | 16.28 | 16.44 | 37086 | 6068 | 0.86% |
| 2026-01-15 | 16.18 | 16.37 | 0.11 | 0.68% | 16.17 | 16.40 | 33869 | 5523 | 0.78% |
| 2026-01-14 | 16.30 | 16.26 | -0.02 | -0.12% | 16.11 | 16.52 | 56042 | 9164 | 1.30% |
| 2026-01-13 | 16.21 | 16.28 | 0.07 | 0.43% | 16.16 | 16.42 | 43230 | 7039 | 1.00% |
| 2026-01-12 | 16.18 | 16.21 | -0.01 | -0.06% | 16.16 | 16.29 | 41330 | 6693 | 0.96% |
| 2026-01-09 | 16.18 | 16.22 | 0.04 | 0.25% | 16.15 | 16.24 | 25965 | 4205 | 0.60% |
| 2026-01-08 | 16.12 | 16.18 | 0.00 | 0.00% | 16.09 | 16.24 | 25724 | 4163 | 0.60% |
| 2026-01-07 | 16.24 | 16.18 | -0.03 | -0.19% | 16.13 | 16.32 | 33093 | 5364 | 0.77% |
| 2026-01-06 | 16.21 | 16.21 | 0.03 | 0.19% | 16.14 | 16.24 | 34375 | 5563 | 0.80% |
| 2026-01-05 | 16.10 | 16.18 | 0.28 | 1.76% | 16.06 | 16.31 | 46078 | 7460 | 1.07% |
| 2025-12-31 | 15.90 | 15.90 | 0.03 | 0.19% | 15.85 | 15.97 | 18687 | 2972 | 0.43% |
| 2025-12-30 | 15.90 | 15.87 | -0.07 | -0.44% | 15.83 | 15.97 | 22330 | 3551 | 0.52% |
| 2025-12-29 | 16.18 | 15.94 | -0.18 | -1.12% | 15.90 | 16.18 | 28434 | 4550 | 0.66% |
| 2025-12-26 | 16.10 | 16.12 | -0.01 | -0.06% | 16.08 | 16.22 | 19725 | 3180 | 0.46% |
| 2025-12-25 | 16.09 | 16.13 | 0.02 | 0.12% | 16.08 | 16.17 | 18849 | 3039 | 0.44% |
| 2025-12-24 | 15.99 | 16.11 | 0.11 | 0.69% | 15.97 | 16.16 | 24415 | 3929 | 0.57% |
| 2025-12-23 | 15.92 | 16.00 | 0.05 | 0.31% | 15.89 | 16.02 | 19818 | 3162 | 0.46% |
| 2025-12-22 | 16.01 | 15.95 | 0.00 | 0.00% | 15.93 | 16.15 | 26719 | 4283 | 0.62% |
| 2025-12-19 | 15.86 | 15.95 | 0.05 | 0.31% | 15.86 | 16.07 | 26394 | 4222 | 0.61% |
| 2025-12-18 | 15.83 | 15.90 | 0.06 | 0.38% | 15.75 | 16.00 | 23380 | 3718 | 0.54% |
| 2025-12-17 | 15.74 | 15.84 | 0.10 | 0.64% | 15.64 | 15.86 | 30048 | 4730 | 0.70% |
| 2025-12-16 | 15.90 | 15.74 | -0.18 | -1.13% | 15.64 | 15.90 | 38364 | 6044 | 0.89% |
| 2025-12-15 | 15.90 | 15.92 | -0.04 | -0.25% | 15.73 | 16.03 | 38768 | 6169 | 0.90% |
| 2025-12-12 | 16.15 | 15.96 | -0.20 | -1.24% | 15.92 | 16.20 | 79024 | 12638 | 1.83% |
| 2025-12-11 | 16.26 | 16.16 | -0.06 | -0.37% | 16.15 | 16.27 | 25299 | 4094 | 0.59% |
| 2025-12-10 | 16.30 | 16.22 | -0.06 | -0.37% | 16.18 | 16.30 | 19771 | 3205 | 0.46% |
| 2025-12-09 | 16.38 | 16.28 | -0.07 | -0.43% | 16.26 | 16.38 | 22291 | 3633 | 0.52% |
| 2025-12-08 | 16.52 | 16.35 | -0.08 | -0.49% | 16.32 | 16.52 | 28110 | 4608 | 0.65% |
| 2025-12-05 | 16.49 | 16.43 | -0.02 | -0.12% | 16.29 | 16.51 | 28048 | 4596 | 0.65% |
| 2025-12-04 | 16.29 | 16.45 | 0.19 | 1.17% | 16.20 | 16.47 | 34190 | 5586 | 0.79% |
| 2025-12-03 | 16.38 | 16.26 | -0.09 | -0.55% | 16.22 | 16.38 | 26682 | 4347 | 0.62% |
| 2025-12-02 | 16.34 | 16.35 | 0.01 | 0.06% | 16.30 | 16.39 | 22749 | 3716 | 0.53% |
| 2025-12-01 | 16.47 | 16.34 | -0.08 | -0.49% | 16.28 | 16.50 | 46841 | 7650 | 1.08% |
| 2025-11-28 | 16.41 | 16.42 | -0.08 | -0.48% | 16.32 | 16.52 | 31692 | 5198 | 0.73% |
| 2025-11-27 | 16.50 | 16.50 | -0.02 | -0.12% | 16.36 | 16.59 | 17927 | 2958 | 0.42% |
| 2025-11-26 | 16.50 | 16.52 | 0.10 | 0.61% | 16.44 | 16.80 | 33982 | 5633 | 0.79% |
| 2025-11-25 | 16.42 | 16.42 | 0.09 | 0.55% | 16.35 | 16.57 | 29745 | 4903 | 0.69% |
| 2025-11-24 | 16.48 | 16.33 | 0.00 | 0.00% | 16.28 | 16.49 | 29390 | 4806 | 0.68% |
| 2025-11-21 | 16.80 | 16.33 | -0.54 | -3.20% | 16.31 | 16.88 | 48612 | 8033 | 1.13% |
| 2025-11-20 | 16.93 | 16.87 | 0.05 | 0.30% | 16.78 | 17.02 | 23326 | 3938 | 0.54% |
| 2025-11-19 | 17.01 | 16.82 | -0.20 | -1.18% | 16.80 | 17.10 | 34745 | 5871 | 0.80% |
| 2025-11-18 | 17.27 | 17.02 | -0.25 | -1.45% | 16.96 | 17.33 | 37348 | 6385 | 0.86% |
| 2025-11-17 | 17.60 | 17.27 | -0.40 | -2.26% | 17.27 | 17.60 | 37755 | 6565 | 0.87% |
| 2025-11-14 | 17.68 | 17.67 | -0.04 | -0.23% | 17.62 | 17.78 | 32887 | 5820 | 0.76% |
| 2025-11-13 | 17.64 | 17.71 | 0.02 | 0.11% | 17.54 | 17.74 | 36055 | 6365 | 0.83% |
| 2025-11-12 | 17.70 | 17.69 | -0.02 | -0.11% | 17.47 | 17.71 | 43131 | 7604 | 1.00% |
| 2025-11-11 | 17.65 | 17.71 | 0.09 | 0.51% | 17.60 | 17.76 | 36883 | 6523 | 0.85% |
| 2025-11-10 | 17.74 | 17.62 | -0.11 | -0.62% | 17.56 | 17.83 | 42091 | 7423 | 0.97% |
| 2025-11-07 | 17.47 | 17.73 | 0.26 | 1.49% | 17.43 | 17.86 | 50563 | 8953 | 1.17% |
| 2025-11-06 | 17.58 | 17.47 | -0.04 | -0.23% | 17.43 | 17.60 | 43277 | 7573 | 1.00% |
| 2025-11-05 | 17.19 | 17.51 | 0.25 | 1.45% | 17.13 | 17.60 | 56709 | 9872 | 1.31% |
| 2025-11-04 | 17.33 | 17.26 | -0.03 | -0.17% | 17.18 | 17.52 | 46757 | 8115 | 1.08% |
| 2025-11-03 | 17.18 | 17.29 | 0.20 | 1.17% | 17.10 | 17.43 | 54169 | 9379 | 1.25% |
| 2025-10-31 | 17.09 | 17.09 | 0.03 | 0.18% | 16.93 | 17.14 | 33408 | 5691 | 0.77% |
| 2025-10-30 | 17.15 | 17.06 | -0.05 | -0.29% | 17.03 | 17.22 | 43869 | 7514 | 1.02% |
| 2025-10-29 | 16.93 | 17.11 | 0.17 | 1.00% | 16.81 | 17.14 | 35126 | 5968 | 0.81% |
| 2025-10-28 | 17.08 | 16.94 | -0.09 | -0.53% | 16.93 | 17.11 | 20059 | 3410 | 0.46% |
| 2025-10-27 | 16.99 | 17.03 | 0.11 | 0.65% | 16.91 | 17.18 | 35104 | 5985 | 0.81% |