| 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 | 16.54 | 16.78 | 0.26 | 1.57% | 16.40 | 17.25 | 211069 | 35630 | 2.89% |
| 2026-02-03 | 16.43 | 16.52 | 0.24 | 1.47% | 16.22 | 16.65 | 177748 | 29302 | 2.43% |
| 2026-02-02 | 16.68 | 16.28 | -0.67 | -3.95% | 16.22 | 16.94 | 233548 | 38684 | 3.19% |
| 2026-01-30 | 17.23 | 16.95 | -0.40 | -2.31% | 16.51 | 17.50 | 321829 | 54312 | 4.40% |
| 2026-01-29 | 17.10 | 17.35 | 0.19 | 1.11% | 17.07 | 18.66 | 440266 | 78576 | 6.02% |
| 2026-01-28 | 17.39 | 17.16 | -0.22 | -1.27% | 16.97 | 17.55 | 206397 | 35418 | 2.82% |
| 2026-01-27 | 16.89 | 17.38 | 0.41 | 2.42% | 16.75 | 17.59 | 282682 | 48533 | 3.87% |
| 2026-01-26 | 17.50 | 16.97 | -0.47 | -2.69% | 16.72 | 17.73 | 279730 | 47695 | 3.83% |
| 2026-01-23 | 16.92 | 17.44 | 0.59 | 3.50% | 16.72 | 17.48 | 303886 | 52361 | 4.16% |
| 2026-01-22 | 17.19 | 16.85 | -0.35 | -2.03% | 16.77 | 17.24 | 198131 | 33466 | 2.71% |
| 2026-01-21 | 16.34 | 17.20 | 0.70 | 4.24% | 16.25 | 17.45 | 288119 | 49287 | 3.94% |
| 2026-01-20 | 17.04 | 16.50 | -0.69 | -4.01% | 16.39 | 17.17 | 240102 | 40034 | 3.28% |
| 2026-01-19 | 16.69 | 17.19 | 0.41 | 2.44% | 16.65 | 17.29 | 267130 | 45566 | 3.65% |
| 2026-01-16 | 17.08 | 16.78 | -0.45 | -2.61% | 16.69 | 17.24 | 343579 | 58042 | 4.70% |
| 2026-01-15 | 16.96 | 17.23 | 0.61 | 3.67% | 16.96 | 17.93 | 503604 | 87717 | 6.89% |
| 2026-01-14 | 16.30 | 16.62 | 0.25 | 1.53% | 16.30 | 17.16 | 658222 | 109850 | 9.00% |
| 2026-01-13 | 17.08 | 16.37 | 0.84 | 5.41% | 15.90 | 17.08 | 833836 | 137086 | 11.40% |
| 2026-01-12 | 15.63 | 15.53 | 0.01 | 0.06% | 15.35 | 15.79 | 246007 | 38236 | 3.36% |
| 2026-01-09 | 15.60 | 15.52 | -0.11 | -0.70% | 15.37 | 15.80 | 218462 | 34020 | 2.99% |
| 2026-01-08 | 15.87 | 15.63 | -0.35 | -2.19% | 15.47 | 15.90 | 240864 | 37729 | 3.29% |
| 2026-01-07 | 15.98 | 15.98 | -0.08 | -0.50% | 15.77 | 16.18 | 321316 | 51232 | 4.39% |
| 2026-01-06 | 14.91 | 16.06 | 1.02 | 6.78% | 14.86 | 16.22 | 419866 | 65945 | 5.74% |
| 2026-01-05 | 14.99 | 15.04 | 0.11 | 0.74% | 14.80 | 15.27 | 212510 | 31943 | 2.91% |
| 2025-12-31 | 15.49 | 14.93 | -0.35 | -2.29% | 14.90 | 15.50 | 210048 | 31658 | 2.87% |
| 2025-12-30 | 15.10 | 15.28 | 0.06 | 0.39% | 14.90 | 15.52 | 238782 | 36285 | 3.27% |
| 2025-12-29 | 15.54 | 15.22 | -0.58 | -3.67% | 15.10 | 15.78 | 360836 | 55313 | 4.93% |
| 2025-12-26 | 15.64 | 15.80 | 0.20 | 1.28% | 15.47 | 15.97 | 379072 | 59619 | 5.18% |
| 2025-12-25 | 15.77 | 15.60 | -0.33 | -2.07% | 15.54 | 16.00 | 430928 | 67877 | 5.89% |
| 2025-12-24 | 15.31 | 15.93 | 0.77 | 5.08% | 15.31 | 16.27 | 610767 | 97351 | 8.35% |
| 2025-12-23 | 14.90 | 15.16 | 0.11 | 0.73% | 14.47 | 15.50 | 767054 | 116134 | 10.49% |
| 2025-12-22 | 13.94 | 15.05 | 1.37 | 10.01% | 13.94 | 15.05 | 243557 | 35918 | 3.33% |
| 2025-12-19 | 12.90 | 13.68 | 0.78 | 6.05% | 12.88 | 13.74 | 317952 | 42848 | 4.35% |
| 2025-12-18 | 12.78 | 12.90 | 0.04 | 0.31% | 12.66 | 13.16 | 136524 | 17720 | 1.87% |
| 2025-12-17 | 12.60 | 12.86 | 0.18 | 1.42% | 12.53 | 13.03 | 187669 | 24051 | 2.57% |
| 2025-12-16 | 12.79 | 12.68 | 0.26 | 2.09% | 12.46 | 12.98 | 232630 | 29499 | 3.18% |
| 2025-12-15 | 12.39 | 12.42 | 0.02 | 0.16% | 12.37 | 12.59 | 81597 | 10182 | 1.12% |
| 2025-12-12 | 12.59 | 12.40 | -0.13 | -1.04% | 12.30 | 12.62 | 89959 | 11243 | 1.23% |
| 2025-12-11 | 12.65 | 12.53 | -0.08 | -0.63% | 12.52 | 12.74 | 81399 | 10263 | 1.11% |
| 2025-12-10 | 12.50 | 12.61 | 0.03 | 0.24% | 12.48 | 12.66 | 73946 | 9295 | 1.01% |
| 2025-12-09 | 12.59 | 12.58 | 0.03 | 0.24% | 12.54 | 12.80 | 89192 | 11304 | 1.22% |
| 2025-12-08 | 12.64 | 12.55 | -0.04 | -0.32% | 12.50 | 12.64 | 71434 | 8975 | 0.98% |
| 2025-12-05 | 12.31 | 12.59 | 0.26 | 2.11% | 12.26 | 12.61 | 83807 | 10445 | 1.15% |
| 2025-12-04 | 12.30 | 12.33 | 0.05 | 0.41% | 12.22 | 12.37 | 59945 | 7373 | 0.82% |
| 2025-12-03 | 12.35 | 12.28 | -0.01 | -0.08% | 12.22 | 12.39 | 55790 | 6865 | 0.76% |
| 2025-12-02 | 12.40 | 12.29 | -0.09 | -0.73% | 12.21 | 12.43 | 68584 | 8437 | 0.94% |
| 2025-12-01 | 12.13 | 12.38 | 0.28 | 2.31% | 12.11 | 12.38 | 94202 | 11599 | 1.29% |
| 2025-11-28 | 12.06 | 12.10 | 0.05 | 0.41% | 11.94 | 12.15 | 64180 | 7745 | 0.88% |
| 2025-11-27 | 11.95 | 12.05 | 0.11 | 0.92% | 11.90 | 12.18 | 83071 | 10056 | 1.14% |
| 2025-11-26 | 11.85 | 11.94 | 0.07 | 0.59% | 11.80 | 12.05 | 63139 | 7560 | 0.86% |
| 2025-11-25 | 11.85 | 11.87 | 0.03 | 0.25% | 11.78 | 12.01 | 84259 | 10029 | 1.15% |
| 2025-11-24 | 11.65 | 11.84 | 0.27 | 2.33% | 11.54 | 11.90 | 93777 | 11002 | 1.28% |
| 2025-11-21 | 11.95 | 11.57 | -0.40 | -3.34% | 11.57 | 12.03 | 124931 | 14703 | 1.71% |
| 2025-11-20 | 12.02 | 11.97 | 0.00 | 0.00% | 11.95 | 12.15 | 71821 | 8636 | 0.98% |
| 2025-11-19 | 12.16 | 11.97 | -0.18 | -1.48% | 11.91 | 12.25 | 122651 | 14786 | 1.68% |
| 2025-11-18 | 12.13 | 12.15 | -0.22 | -1.78% | 12.02 | 12.34 | 139024 | 16883 | 1.90% |
| 2025-11-17 | 12.75 | 12.37 | -0.40 | -3.13% | 12.33 | 12.77 | 158497 | 19696 | 2.17% |
| 2025-11-14 | 12.91 | 12.77 | -0.32 | -2.44% | 12.77 | 13.10 | 107094 | 13817 | 1.46% |
| 2025-11-13 | 12.98 | 13.09 | 0.16 | 1.24% | 12.86 | 13.15 | 104750 | 13659 | 1.43% |
| 2025-11-12 | 13.17 | 12.93 | -0.20 | -1.52% | 12.80 | 13.19 | 118324 | 15311 | 1.62% |
| 2025-11-11 | 13.32 | 13.13 | -0.15 | -1.13% | 13.10 | 13.36 | 133001 | 17564 | 1.82% |
| 2025-11-10 | 13.70 | 13.28 | -0.51 | -3.70% | 13.16 | 13.82 | 209382 | 28034 | 2.86% |
| 2025-11-07 | 13.85 | 13.79 | -0.03 | -0.22% | 13.55 | 14.05 | 167153 | 23148 | 2.29% |
| 2025-11-06 | 13.78 | 13.82 | 0.03 | 0.22% | 13.57 | 13.93 | 129237 | 17777 | 1.77% |
| 2025-11-05 | 13.50 | 13.79 | 0.02 | 0.15% | 13.45 | 13.86 | 162452 | 22249 | 2.22% |
| 2025-11-04 | 14.15 | 13.77 | -0.23 | -1.64% | 13.70 | 14.26 | 180074 | 25067 | 2.46% |
| 2025-11-03 | 14.07 | 14.00 | -0.18 | -1.27% | 13.88 | 14.23 | 209865 | 29397 | 2.87% |
| 2025-10-31 | 13.89 | 14.18 | 0.32 | 2.31% | 13.80 | 14.43 | 269052 | 38158 | 3.68% |
| 2025-10-30 | 13.99 | 13.86 | -0.19 | -1.35% | 13.75 | 14.24 | 210109 | 29366 | 2.87% |
| 2025-10-29 | 13.89 | 14.05 | 0.14 | 1.01% | 13.76 | 14.08 | 191779 | 26742 | 2.62% |
| 2025-10-28 | 13.97 | 13.91 | -0.04 | -0.29% | 13.80 | 14.15 | 314639 | 43888 | 4.30% |
| 2025-10-27 | 13.25 | 13.95 | 0.75 | 5.68% | 13.25 | 14.12 | 394575 | 54016 | 5.40% |