| 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 | 16.88 | 17.33 | 0.61 | 3.65% | 16.88 | 17.38 | 279806 | 48102 | 3.13% |
| 2026-02-02 | 17.25 | 16.72 | -0.82 | -4.68% | 16.57 | 17.40 | 361590 | 61083 | 4.04% |
| 2026-01-30 | 17.33 | 17.54 | 0.00 | 0.00% | 16.80 | 17.86 | 342962 | 59208 | 3.83% |
| 2026-01-29 | 17.69 | 17.54 | -0.18 | -1.02% | 17.47 | 18.18 | 337915 | 60031 | 3.78% |
| 2026-01-28 | 18.21 | 17.72 | -0.38 | -2.10% | 17.43 | 18.22 | 372754 | 66031 | 4.16% |
| 2026-01-27 | 18.55 | 18.10 | -0.65 | -3.47% | 17.60 | 18.95 | 499980 | 90912 | 5.59% |
| 2026-01-26 | 17.68 | 18.75 | 0.73 | 4.05% | 17.48 | 19.36 | 684404 | 128276 | 7.65% |
| 2026-01-23 | 17.56 | 18.02 | 0.47 | 2.68% | 17.41 | 18.20 | 358479 | 64245 | 4.01% |
| 2026-01-22 | 18.02 | 17.55 | -0.29 | -1.63% | 17.40 | 18.05 | 244756 | 43041 | 2.73% |
| 2026-01-21 | 17.41 | 17.84 | 0.26 | 1.48% | 17.13 | 17.96 | 302186 | 53488 | 3.38% |
| 2026-01-20 | 17.70 | 17.58 | -0.06 | -0.34% | 17.26 | 17.88 | 248767 | 43556 | 2.78% |
| 2026-01-19 | 17.23 | 17.64 | 0.15 | 0.86% | 17.03 | 18.05 | 376242 | 65958 | 4.20% |
| 2026-01-16 | 17.87 | 17.49 | -0.37 | -2.07% | 17.01 | 18.06 | 464366 | 81281 | 5.19% |
| 2026-01-15 | 16.83 | 17.86 | 1.03 | 6.12% | 16.72 | 18.50 | 642286 | 115049 | 7.18% |
| 2026-01-14 | 17.00 | 16.83 | -0.23 | -1.35% | 16.50 | 17.39 | 609587 | 102474 | 6.81% |
| 2026-01-13 | 17.56 | 17.06 | -0.63 | -3.56% | 16.95 | 17.96 | 792727 | 137625 | 8.86% |
| 2026-01-12 | 16.85 | 17.69 | 1.27 | 7.73% | 16.85 | 18.06 | 753711 | 133454 | 8.42% |
| 2026-01-09 | 16.27 | 16.42 | 0.26 | 1.61% | 15.88 | 16.70 | 977682 | 158492 | 10.92% |
| 2026-01-08 | 14.84 | 16.16 | 1.47 | 10.01% | 14.50 | 16.16 | 1031949 | 160022 | 11.53% |
| 2026-01-07 | 13.91 | 14.69 | 0.73 | 5.23% | 13.90 | 15.04 | 681158 | 99656 | 7.61% |
| 2026-01-06 | 13.40 | 13.96 | 0.54 | 4.02% | 13.37 | 14.12 | 521464 | 72012 | 5.83% |
| 2026-01-05 | 13.46 | 13.42 | 0.04 | 0.30% | 13.21 | 13.66 | 403403 | 54101 | 4.51% |
| 2025-12-31 | 13.16 | 13.38 | 0.20 | 1.52% | 12.99 | 13.46 | 366272 | 48563 | 4.09% |
| 2025-12-30 | 12.93 | 13.18 | 0.10 | 0.76% | 12.88 | 13.49 | 450193 | 59569 | 5.03% |
| 2025-12-29 | 12.99 | 13.08 | 0.06 | 0.46% | 12.64 | 13.26 | 514025 | 66764 | 5.74% |
| 2025-12-26 | 12.98 | 13.02 | 0.17 | 1.32% | 12.71 | 13.27 | 476316 | 61952 | 5.32% |
| 2025-12-25 | 12.55 | 12.85 | 0.17 | 1.34% | 12.42 | 12.89 | 379735 | 48098 | 4.24% |
| 2025-12-24 | 12.59 | 12.68 | 0.09 | 0.71% | 12.49 | 12.85 | 409518 | 51838 | 4.58% |
| 2025-12-23 | 12.17 | 12.59 | 0.39 | 3.20% | 12.09 | 12.79 | 490680 | 61319 | 5.48% |
| 2025-12-22 | 12.21 | 12.20 | 0.01 | 0.08% | 12.15 | 12.35 | 207267 | 25371 | 2.32% |
| 2025-12-19 | 12.07 | 12.19 | 0.13 | 1.08% | 11.96 | 12.25 | 230532 | 27989 | 2.58% |
| 2025-12-18 | 11.97 | 12.06 | 0.04 | 0.33% | 11.90 | 12.35 | 323064 | 39245 | 3.61% |
| 2025-12-17 | 11.72 | 12.02 | 0.34 | 2.91% | 11.55 | 12.05 | 323787 | 38367 | 3.62% |
| 2025-12-16 | 12.00 | 11.68 | -0.37 | -3.07% | 11.56 | 12.01 | 309415 | 36231 | 3.46% |
| 2025-12-15 | 12.07 | 12.05 | -0.18 | -1.47% | 11.97 | 12.41 | 308491 | 37339 | 3.45% |
| 2025-12-12 | 12.07 | 12.23 | 0.22 | 1.83% | 12.02 | 12.59 | 555288 | 68278 | 6.20% |
| 2025-12-11 | 11.93 | 12.01 | 0.11 | 0.92% | 11.93 | 12.34 | 507954 | 61622 | 5.68% |
| 2025-12-10 | 11.96 | 11.90 | -0.11 | -0.92% | 11.75 | 12.00 | 191571 | 22726 | 2.14% |
| 2025-12-09 | 11.98 | 12.01 | -0.01 | -0.08% | 11.84 | 12.10 | 224986 | 26963 | 2.51% |
| 2025-12-08 | 12.08 | 12.02 | -0.06 | -0.50% | 11.95 | 12.18 | 315341 | 37915 | 3.52% |
| 2025-12-05 | 11.97 | 12.08 | 0.11 | 0.92% | 11.81 | 12.20 | 223765 | 26932 | 2.50% |
| 2025-12-04 | 12.10 | 11.97 | -0.13 | -1.07% | 11.88 | 12.16 | 196393 | 23559 | 2.19% |
| 2025-12-03 | 12.25 | 12.10 | -0.11 | -0.90% | 12.03 | 12.38 | 233522 | 28335 | 2.61% |
| 2025-12-02 | 12.41 | 12.21 | -0.32 | -2.55% | 12.19 | 12.46 | 288828 | 35411 | 3.23% |
| 2025-12-01 | 12.68 | 12.53 | -0.12 | -0.95% | 12.40 | 12.88 | 382282 | 47969 | 4.27% |
| 2025-11-28 | 12.37 | 12.65 | 0.15 | 1.20% | 12.36 | 12.82 | 462854 | 58318 | 5.17% |
| 2025-11-27 | 12.10 | 12.50 | 0.45 | 3.73% | 12.05 | 12.74 | 702496 | 87136 | 7.85% |
| 2025-11-26 | 12.04 | 12.05 | -0.06 | -0.50% | 11.98 | 12.26 | 360740 | 43679 | 4.03% |
| 2025-11-25 | 11.94 | 12.11 | 0.38 | 3.24% | 11.82 | 12.18 | 459845 | 55326 | 5.14% |
| 2025-11-24 | 11.95 | 11.73 | -0.11 | -0.93% | 11.48 | 12.13 | 533081 | 62663 | 5.96% |
| 2025-11-21 | 13.08 | 11.84 | -1.31 | -9.96% | 11.84 | 13.10 | 846209 | 104215 | 9.46% |
| 2025-11-20 | 13.50 | 13.15 | -0.54 | -3.94% | 13.04 | 13.82 | 766730 | 102281 | 8.57% |
| 2025-11-19 | 14.15 | 13.69 | -0.42 | -2.98% | 13.66 | 14.70 | 938184 | 132229 | 10.48% |
| 2025-11-18 | 14.86 | 14.11 | -0.89 | -5.93% | 13.95 | 15.15 | 1365662 | 195877 | 15.26% |
| 2025-11-17 | 15.58 | 15.00 | -0.40 | -2.60% | 14.84 | 16.21 | 1673458 | 257396 | 18.70% |
| 2025-11-14 | 14.00 | 15.40 | 1.40 | 10.00% | 14.00 | 15.40 | 1475960 | 220351 | 16.49% |
| 2025-11-13 | 13.37 | 14.00 | 0.80 | 6.06% | 13.28 | 14.13 | 1384498 | 191875 | 15.47% |
| 2025-11-12 | 13.20 | 13.20 | -0.20 | -1.49% | 12.86 | 13.26 | 835905 | 109175 | 9.34% |
| 2025-11-11 | 13.04 | 13.40 | 0.44 | 3.40% | 12.80 | 13.50 | 1270055 | 167612 | 14.01% |
| 2025-11-10 | 13.30 | 12.96 | 0.10 | 0.78% | 12.93 | 13.70 | 1878089 | 249801 | 20.72% |
| 2025-11-07 | 11.65 | 12.86 | 1.17 | 10.01% | 11.65 | 12.86 | 885358 | 110435 | 9.77% |
| 2025-11-06 | 11.78 | 11.69 | -0.08 | -0.68% | 11.51 | 11.90 | 439249 | 51263 | 4.85% |
| 2025-11-05 | 11.82 | 11.77 | -0.23 | -1.92% | 11.68 | 12.05 | 452950 | 53594 | 5.00% |
| 2025-11-04 | 12.25 | 12.00 | 0.01 | 0.08% | 11.72 | 12.30 | 706780 | 84917 | 7.80% |
| 2025-11-03 | 12.25 | 11.99 | 0.16 | 1.35% | 11.64 | 12.30 | 871751 | 104329 | 9.62% |
| 2025-10-31 | 11.38 | 11.83 | 0.46 | 4.05% | 11.31 | 12.00 | 810056 | 95702 | 8.94% |
| 2025-10-30 | 11.34 | 11.37 | 0.03 | 0.26% | 11.16 | 11.55 | 443642 | 50370 | 4.89% |
| 2025-10-29 | 11.40 | 11.34 | -0.06 | -0.53% | 11.05 | 11.48 | 543749 | 60955 | 6.00% |
| 2025-10-28 | 11.59 | 11.40 | -0.72 | -5.94% | 11.25 | 11.91 | 858686 | 98341 | 9.47% |
| 2025-10-27 | 11.69 | 12.12 | 0.46 | 3.95% | 11.69 | 12.35 | 719736 | 86643 | 7.94% |