| 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 | 16.08 | 16.59 | 0.68 | 4.27% | 15.85 | 16.60 | 205270 | 33444 | 3.88% |
| 2026-02-02 | 16.08 | 15.91 | -0.17 | -1.06% | 15.91 | 16.42 | 184342 | 29871 | 3.48% |
| 2026-01-30 | 16.00 | 16.08 | -0.02 | -0.12% | 15.73 | 16.30 | 189840 | 30375 | 3.59% |
| 2026-01-29 | 16.55 | 16.10 | -0.45 | -2.72% | 16.09 | 16.67 | 215214 | 35174 | 4.07% |
| 2026-01-28 | 16.91 | 16.55 | -0.53 | -3.10% | 16.51 | 17.04 | 208444 | 34711 | 3.94% |
| 2026-01-27 | 17.12 | 17.08 | -0.22 | -1.27% | 16.46 | 17.23 | 260446 | 43874 | 4.92% |
| 2026-01-26 | 18.35 | 17.30 | -0.76 | -4.21% | 17.17 | 18.52 | 367347 | 64901 | 6.94% |
| 2026-01-23 | 17.56 | 18.06 | 0.43 | 2.44% | 17.56 | 18.06 | 357508 | 63693 | 6.75% |
| 2026-01-22 | 17.85 | 17.63 | 0.10 | 0.57% | 17.50 | 18.07 | 348889 | 61706 | 6.59% |
| 2026-01-21 | 17.50 | 17.53 | -0.20 | -1.13% | 17.30 | 17.85 | 558703 | 98415 | 10.56% |
| 2026-01-20 | 17.71 | 17.73 | 0.91 | 5.41% | 17.61 | 18.50 | 935137 | 169280 | 17.67% |
| 2026-01-19 | 17.13 | 16.82 | -0.11 | -0.65% | 16.77 | 17.25 | 268688 | 45480 | 5.08% |
| 2026-01-16 | 16.45 | 16.93 | 0.52 | 3.17% | 16.36 | 16.97 | 333916 | 55967 | 6.31% |
| 2026-01-15 | 16.30 | 16.41 | -0.04 | -0.24% | 16.22 | 16.50 | 173519 | 28362 | 3.28% |
| 2026-01-14 | 16.62 | 16.45 | -0.19 | -1.14% | 16.20 | 16.85 | 290770 | 48267 | 5.49% |
| 2026-01-13 | 17.11 | 16.64 | -0.46 | -2.69% | 16.50 | 17.27 | 337270 | 56690 | 6.37% |
| 2026-01-12 | 16.91 | 17.10 | 0.38 | 2.27% | 16.74 | 17.13 | 356871 | 60499 | 6.74% |
| 2026-01-09 | 16.68 | 16.72 | -0.13 | -0.77% | 16.60 | 16.91 | 331357 | 55432 | 6.26% |
| 2026-01-08 | 16.63 | 16.85 | 0.43 | 2.62% | 16.51 | 17.18 | 472314 | 79480 | 8.92% |
| 2026-01-07 | 16.47 | 16.42 | -0.25 | -1.50% | 16.35 | 16.76 | 338151 | 55852 | 6.39% |
| 2026-01-06 | 17.00 | 16.67 | -0.29 | -1.71% | 16.64 | 17.12 | 459769 | 77307 | 8.69% |
| 2026-01-05 | 17.35 | 16.96 | -0.78 | -4.40% | 16.92 | 17.64 | 632545 | 108210 | 11.95% |
| 2025-12-31 | 18.58 | 17.74 | 0.59 | 3.44% | 17.52 | 18.58 | 1072668 | 192094 | 20.27% |
| 2025-12-30 | 15.89 | 17.15 | 1.56 | 10.01% | 15.89 | 17.15 | 357079 | 59973 | 6.75% |
| 2025-12-29 | 15.71 | 15.59 | 0.25 | 1.63% | 15.25 | 15.72 | 291135 | 45301 | 5.50% |
| 2025-12-26 | 15.21 | 15.34 | 0.16 | 1.05% | 15.10 | 15.70 | 298589 | 45755 | 5.64% |
| 2025-12-25 | 15.06 | 15.18 | 0.23 | 1.54% | 15.00 | 15.42 | 223403 | 34071 | 4.22% |
| 2025-12-24 | 14.92 | 14.95 | 0.03 | 0.20% | 14.86 | 15.08 | 78713 | 11794 | 1.49% |
| 2025-12-23 | 15.36 | 14.92 | -0.42 | -2.74% | 14.91 | 15.36 | 84224 | 12704 | 1.59% |
| 2025-12-22 | 15.17 | 15.34 | 0.27 | 1.79% | 15.16 | 15.43 | 79456 | 12170 | 1.50% |
| 2025-12-19 | 14.74 | 15.07 | 0.32 | 2.17% | 14.70 | 15.15 | 82222 | 12375 | 1.55% |
| 2025-12-18 | 14.78 | 14.75 | -0.20 | -1.34% | 14.72 | 15.01 | 66643 | 9895 | 1.26% |
| 2025-12-17 | 14.60 | 14.95 | 0.31 | 2.12% | 14.54 | 14.97 | 90647 | 13363 | 1.71% |
| 2025-12-16 | 14.91 | 14.64 | -0.31 | -2.07% | 14.55 | 14.97 | 91557 | 13443 | 1.73% |
| 2025-12-15 | 15.33 | 14.95 | -0.45 | -2.92% | 14.87 | 15.33 | 122660 | 18469 | 2.32% |
| 2025-12-12 | 15.46 | 15.40 | -0.07 | -0.45% | 15.21 | 15.54 | 82921 | 12762 | 1.57% |
| 2025-12-11 | 15.93 | 15.47 | -0.40 | -2.52% | 15.46 | 15.95 | 84509 | 13192 | 1.60% |
| 2025-12-10 | 15.92 | 15.87 | -0.03 | -0.19% | 15.64 | 15.94 | 84986 | 13410 | 1.61% |
| 2025-12-09 | 16.16 | 15.90 | -0.34 | -2.09% | 15.87 | 16.30 | 100314 | 16073 | 1.90% |
| 2025-12-08 | 16.39 | 16.24 | -0.10 | -0.61% | 16.23 | 16.51 | 124961 | 20388 | 2.36% |
| 2025-12-05 | 15.60 | 16.34 | 0.76 | 4.88% | 15.52 | 16.38 | 159996 | 25606 | 3.02% |
| 2025-12-04 | 15.85 | 15.58 | 0.10 | 0.65% | 15.46 | 15.95 | 130555 | 20471 | 2.47% |
| 2025-12-03 | 15.66 | 15.48 | -0.15 | -0.96% | 15.35 | 15.75 | 80035 | 12386 | 1.51% |
| 2025-12-02 | 16.16 | 15.63 | -0.57 | -3.52% | 15.57 | 16.17 | 140991 | 22219 | 2.66% |
| 2025-12-01 | 16.01 | 16.20 | 0.16 | 1.00% | 15.91 | 16.29 | 81925 | 13242 | 1.55% |
| 2025-11-28 | 16.01 | 16.04 | 0.04 | 0.25% | 15.89 | 16.19 | 77394 | 12428 | 1.46% |
| 2025-11-27 | 16.06 | 16.00 | -0.25 | -1.54% | 16.00 | 16.28 | 67745 | 10924 | 1.28% |
| 2025-11-26 | 16.15 | 16.25 | 0.10 | 0.62% | 16.04 | 16.56 | 105877 | 17240 | 2.00% |
| 2025-11-25 | 16.10 | 16.15 | 0.18 | 1.13% | 16.06 | 16.48 | 71460 | 11619 | 1.35% |
| 2025-11-24 | 16.01 | 15.97 | 0.01 | 0.06% | 15.78 | 16.14 | 95601 | 15254 | 1.81% |
| 2025-11-21 | 16.19 | 15.96 | -0.39 | -2.39% | 15.90 | 16.35 | 110084 | 17713 | 2.08% |
| 2025-11-20 | 16.66 | 16.35 | -0.21 | -1.27% | 16.30 | 16.74 | 57067 | 9388 | 1.08% |
| 2025-11-19 | 16.81 | 16.56 | -0.25 | -1.49% | 16.44 | 16.82 | 75595 | 12542 | 1.43% |
| 2025-11-18 | 16.91 | 16.81 | -0.20 | -1.18% | 16.71 | 17.00 | 62272 | 10487 | 1.18% |
| 2025-11-17 | 17.01 | 17.01 | -0.07 | -0.41% | 16.87 | 17.18 | 60541 | 10284 | 1.14% |
| 2025-11-14 | 16.99 | 17.08 | -0.01 | -0.06% | 16.85 | 17.40 | 81228 | 13924 | 1.53% |
| 2025-11-13 | 16.92 | 17.09 | 0.11 | 0.65% | 16.85 | 17.12 | 76245 | 12967 | 1.44% |
| 2025-11-12 | 17.59 | 16.98 | -0.64 | -3.63% | 16.90 | 17.59 | 110966 | 19015 | 2.10% |
| 2025-11-11 | 17.36 | 17.62 | 0.39 | 2.26% | 17.25 | 17.77 | 129813 | 22724 | 2.45% |
| 2025-11-10 | 17.36 | 17.23 | -0.15 | -0.86% | 17.15 | 17.60 | 117259 | 20322 | 2.22% |
| 2025-11-07 | 17.94 | 17.38 | -0.56 | -3.12% | 17.35 | 18.00 | 143285 | 25041 | 2.71% |
| 2025-11-06 | 17.77 | 17.94 | 0.32 | 1.82% | 17.63 | 18.15 | 105877 | 18946 | 2.00% |
| 2025-11-05 | 17.50 | 17.62 | -0.18 | -1.01% | 17.43 | 17.85 | 103133 | 18208 | 1.95% |
| 2025-11-04 | 18.24 | 17.80 | -0.44 | -2.41% | 17.55 | 18.25 | 153388 | 27250 | 2.90% |
| 2025-11-03 | 18.07 | 18.24 | 0.19 | 1.05% | 17.88 | 18.37 | 148245 | 26896 | 2.80% |
| 2025-10-31 | 17.75 | 18.05 | 0.33 | 1.86% | 17.68 | 18.30 | 138179 | 25012 | 2.61% |
| 2025-10-30 | 18.12 | 17.72 | -0.38 | -2.10% | 17.70 | 18.13 | 124032 | 22143 | 2.34% |
| 2025-10-29 | 18.07 | 18.10 | 0.14 | 0.78% | 17.85 | 18.22 | 117728 | 21232 | 2.22% |
| 2025-10-28 | 18.19 | 17.96 | -0.22 | -1.21% | 17.81 | 18.20 | 140437 | 25236 | 2.65% |
| 2025-10-27 | 18.38 | 18.18 | -0.15 | -0.82% | 18.05 | 18.58 | 183767 | 33502 | 3.47% |