| 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 | 17.27 | 17.23 | -0.22 | -1.26% | 16.94 | 17.50 | 252757 | 43368 | 4.36% |
| 2026-02-03 | 17.39 | 17.45 | 0.46 | 2.71% | 16.99 | 17.49 | 315291 | 54500 | 5.43% |
| 2026-02-02 | 17.05 | 16.99 | -0.51 | -2.91% | 16.80 | 17.52 | 348538 | 59691 | 6.01% |
| 2026-01-30 | 17.18 | 17.50 | 0.12 | 0.69% | 17.13 | 17.92 | 410449 | 71980 | 7.07% |
| 2026-01-29 | 17.66 | 17.38 | -0.56 | -3.12% | 17.31 | 18.39 | 563721 | 100567 | 9.71% |
| 2026-01-28 | 17.78 | 17.94 | -0.01 | -0.06% | 17.70 | 18.68 | 668062 | 121410 | 11.51% |
| 2026-01-27 | 17.12 | 17.95 | 0.70 | 4.06% | 17.00 | 18.19 | 645715 | 113856 | 11.13% |
| 2026-01-26 | 18.15 | 17.25 | -1.59 | -8.44% | 17.06 | 18.35 | 774036 | 136012 | 13.34% |
| 2026-01-23 | 18.54 | 18.84 | 0.41 | 2.22% | 18.09 | 19.01 | 935809 | 174312 | 16.12% |
| 2026-01-22 | 19.46 | 18.43 | -0.11 | -0.59% | 18.24 | 20.39 | 1386434 | 266885 | 23.89% |
| 2026-01-21 | 16.77 | 18.54 | 1.69 | 10.03% | 16.68 | 18.54 | 473255 | 85758 | 8.15% |
| 2026-01-20 | 16.73 | 16.85 | -0.25 | -1.46% | 16.66 | 17.45 | 505490 | 86235 | 8.71% |
| 2026-01-19 | 16.58 | 17.10 | 0.43 | 2.58% | 16.28 | 17.54 | 587437 | 98515 | 10.12% |
| 2026-01-16 | 16.00 | 16.67 | 0.81 | 5.11% | 15.81 | 16.97 | 676568 | 111323 | 11.66% |
| 2026-01-15 | 15.41 | 15.86 | 0.31 | 1.99% | 15.36 | 16.05 | 414643 | 65254 | 7.14% |
| 2026-01-14 | 15.42 | 15.55 | 0.17 | 1.11% | 15.38 | 15.82 | 280892 | 43864 | 4.84% |
| 2026-01-13 | 15.94 | 15.38 | -0.54 | -3.39% | 15.35 | 15.99 | 286649 | 44787 | 4.94% |
| 2026-01-12 | 15.64 | 15.92 | 0.29 | 1.86% | 15.62 | 15.92 | 292475 | 46160 | 5.04% |
| 2026-01-09 | 15.43 | 15.63 | 0.20 | 1.30% | 15.35 | 15.73 | 262520 | 40814 | 4.52% |
| 2026-01-08 | 15.33 | 15.43 | 0.01 | 0.06% | 15.32 | 15.59 | 205294 | 31783 | 3.54% |
| 2026-01-07 | 15.80 | 15.42 | -0.05 | -0.32% | 15.36 | 15.88 | 278920 | 43394 | 4.81% |
| 2026-01-06 | 15.40 | 15.47 | 0.19 | 1.24% | 15.32 | 15.58 | 257210 | 39732 | 4.43% |
| 2026-01-05 | 14.94 | 15.28 | 0.41 | 2.76% | 14.94 | 15.28 | 234947 | 35616 | 4.05% |
| 2025-12-31 | 14.97 | 14.87 | -0.01 | -0.07% | 14.76 | 15.00 | 106029 | 15774 | 1.83% |
| 2025-12-30 | 14.82 | 14.88 | -0.02 | -0.13% | 14.76 | 15.04 | 114241 | 17069 | 1.97% |
| 2025-12-29 | 14.96 | 14.90 | -0.07 | -0.47% | 14.84 | 15.07 | 115147 | 17222 | 1.98% |
| 2025-12-26 | 14.92 | 14.97 | 0.04 | 0.27% | 14.85 | 15.04 | 146326 | 21900 | 2.52% |
| 2025-12-25 | 14.84 | 14.93 | 0.06 | 0.40% | 14.71 | 14.98 | 149961 | 22313 | 2.58% |
| 2025-12-24 | 14.70 | 14.87 | 0.24 | 1.64% | 14.64 | 14.93 | 162596 | 24117 | 2.80% |
| 2025-12-23 | 14.77 | 14.63 | -0.13 | -0.88% | 14.56 | 14.83 | 117832 | 17304 | 2.03% |
| 2025-12-22 | 14.61 | 14.76 | 0.17 | 1.17% | 14.61 | 14.90 | 144594 | 21398 | 2.49% |
| 2025-12-19 | 14.63 | 14.59 | 0.12 | 0.83% | 14.51 | 14.68 | 108266 | 15793 | 1.87% |
| 2025-12-18 | 14.40 | 14.47 | -0.08 | -0.55% | 14.35 | 14.67 | 125543 | 18282 | 2.16% |
| 2025-12-17 | 14.29 | 14.55 | 0.25 | 1.75% | 14.13 | 14.55 | 147766 | 21194 | 2.55% |
| 2025-12-16 | 14.55 | 14.30 | -0.28 | -1.92% | 14.18 | 14.60 | 150360 | 21536 | 2.59% |
| 2025-12-15 | 14.69 | 14.58 | -0.26 | -1.75% | 14.55 | 14.84 | 127980 | 18780 | 2.21% |
| 2025-12-12 | 14.76 | 14.84 | 0.08 | 0.54% | 14.67 | 15.02 | 123915 | 18390 | 2.14% |
| 2025-12-11 | 15.23 | 14.76 | -0.45 | -2.96% | 14.75 | 15.26 | 165056 | 24668 | 2.84% |
| 2025-12-10 | 15.09 | 15.21 | 0.02 | 0.13% | 15.01 | 15.28 | 134556 | 20360 | 2.32% |
| 2025-12-09 | 15.24 | 15.19 | -0.15 | -0.98% | 15.16 | 15.38 | 157893 | 24086 | 2.72% |
| 2025-12-08 | 15.10 | 15.34 | 0.27 | 1.79% | 15.05 | 15.45 | 216213 | 33020 | 3.73% |
| 2025-12-05 | 15.06 | 15.07 | 0.07 | 0.47% | 14.62 | 15.09 | 182478 | 27168 | 3.14% |
| 2025-12-04 | 14.96 | 15.00 | 0.02 | 0.13% | 14.76 | 15.13 | 179054 | 26728 | 3.09% |
| 2025-12-03 | 15.63 | 14.98 | -0.66 | -4.22% | 14.95 | 15.69 | 297473 | 45160 | 5.13% |
| 2025-12-02 | 16.01 | 15.64 | -0.36 | -2.25% | 15.61 | 16.01 | 202436 | 31781 | 3.49% |
| 2025-12-01 | 15.81 | 16.00 | 0.20 | 1.27% | 15.71 | 16.08 | 238407 | 37960 | 4.11% |
| 2025-11-28 | 15.80 | 15.80 | -0.10 | -0.63% | 15.45 | 15.83 | 247280 | 38780 | 4.26% |
| 2025-11-27 | 15.67 | 15.90 | 0.27 | 1.73% | 15.64 | 16.64 | 379468 | 60916 | 6.54% |
| 2025-11-26 | 15.80 | 15.63 | -0.27 | -1.70% | 15.56 | 15.89 | 308897 | 48446 | 5.32% |
| 2025-11-25 | 16.12 | 15.90 | 0.04 | 0.25% | 15.89 | 16.38 | 403001 | 64939 | 6.94% |
| 2025-11-24 | 16.64 | 15.86 | -0.93 | -5.54% | 15.29 | 16.71 | 542260 | 85861 | 9.34% |
| 2025-11-21 | 18.08 | 16.79 | -1.86 | -9.97% | 16.79 | 18.59 | 696204 | 121865 | 12.00% |
| 2025-11-20 | 18.53 | 18.65 | 0.18 | 0.97% | 18.05 | 19.50 | 866101 | 163708 | 14.92% |
| 2025-11-19 | 18.10 | 18.47 | -0.10 | -0.54% | 17.97 | 18.83 | 552675 | 101793 | 9.52% |
| 2025-11-18 | 17.73 | 18.57 | 0.68 | 3.80% | 17.61 | 18.76 | 783688 | 144674 | 13.50% |
| 2025-11-17 | 17.68 | 17.89 | 0.13 | 0.73% | 17.68 | 18.28 | 453923 | 81465 | 7.82% |
| 2025-11-14 | 18.62 | 17.76 | -0.86 | -4.62% | 17.71 | 18.70 | 619111 | 111613 | 10.67% |
| 2025-11-13 | 19.08 | 18.62 | -0.28 | -1.48% | 18.48 | 19.20 | 930788 | 174327 | 16.04% |
| 2025-11-12 | 17.05 | 18.90 | 1.72 | 10.01% | 16.61 | 18.90 | 840626 | 150893 | 14.48% |
| 2025-11-11 | 17.68 | 17.18 | -0.50 | -2.83% | 17.16 | 18.00 | 455594 | 79931 | 7.85% |
| 2025-11-10 | 17.56 | 17.68 | 0.07 | 0.40% | 17.40 | 17.80 | 440237 | 77598 | 7.59% |
| 2025-11-07 | 17.36 | 17.61 | 0.03 | 0.17% | 17.30 | 17.80 | 470352 | 82236 | 8.10% |
| 2025-11-06 | 17.05 | 17.58 | 0.66 | 3.90% | 16.62 | 17.70 | 613035 | 106155 | 10.56% |
| 2025-11-05 | 16.82 | 16.92 | -0.27 | -1.57% | 16.70 | 17.17 | 254663 | 43011 | 4.39% |
| 2025-11-04 | 17.74 | 17.19 | -0.31 | -1.77% | 17.09 | 17.96 | 364168 | 63149 | 6.27% |
| 2025-11-03 | 17.01 | 17.50 | 0.49 | 2.88% | 16.21 | 18.10 | 629224 | 107779 | 10.84% |
| 2025-10-31 | 16.74 | 17.01 | 0.20 | 1.19% | 16.55 | 17.28 | 295282 | 50002 | 5.09% |
| 2025-10-30 | 17.05 | 16.81 | -0.23 | -1.35% | 16.81 | 17.38 | 400159 | 68290 | 6.90% |
| 2025-10-29 | 17.10 | 17.04 | -0.11 | -0.64% | 16.90 | 17.13 | 286932 | 48776 | 4.94% |
| 2025-10-28 | 16.69 | 17.15 | 0.54 | 3.25% | 16.48 | 17.27 | 504932 | 86094 | 8.70% |
| 2025-10-27 | 16.83 | 16.61 | -0.07 | -0.42% | 16.25 | 17.00 | 387425 | 64395 | 6.68% |