| 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 | 15.87 | 16.00 | 0.29 | 1.85% | 15.77 | 16.12 | 65928 | 10505 | 2.37% |
| 2026-02-02 | 15.98 | 15.71 | -0.27 | -1.69% | 15.70 | 16.28 | 72193 | 11515 | 2.59% |
| 2026-01-30 | 16.30 | 15.98 | -0.30 | -1.84% | 15.67 | 16.33 | 111625 | 17829 | 4.01% |
| 2026-01-29 | 16.30 | 16.28 | -0.13 | -0.79% | 16.02 | 16.55 | 82129 | 13440 | 2.95% |
| 2026-01-28 | 16.58 | 16.41 | -0.32 | -1.91% | 16.30 | 16.74 | 88752 | 14616 | 3.19% |
| 2026-01-27 | 17.09 | 16.73 | -0.46 | -2.68% | 15.88 | 17.23 | 184252 | 30119 | 6.61% |
| 2026-01-26 | 17.50 | 17.19 | -0.27 | -1.55% | 16.96 | 17.71 | 152946 | 26510 | 5.49% |
| 2026-01-23 | 16.69 | 17.46 | 0.84 | 5.05% | 16.61 | 17.46 | 169874 | 29176 | 6.10% |
| 2026-01-22 | 16.62 | 16.62 | -0.07 | -0.42% | 16.47 | 16.80 | 70974 | 11789 | 2.55% |
| 2026-01-21 | 16.19 | 16.69 | 0.35 | 2.14% | 16.05 | 16.75 | 101250 | 16732 | 3.63% |
| 2026-01-20 | 17.14 | 16.34 | -0.59 | -3.48% | 16.15 | 17.14 | 150101 | 24662 | 5.39% |
| 2026-01-19 | 16.60 | 16.93 | 0.15 | 0.89% | 16.50 | 17.09 | 110797 | 18713 | 3.98% |
| 2026-01-16 | 17.10 | 16.78 | -0.28 | -1.64% | 16.65 | 17.22 | 139216 | 23404 | 5.00% |
| 2026-01-15 | 16.99 | 17.06 | 0.08 | 0.47% | 16.83 | 17.36 | 144435 | 24733 | 5.19% |
| 2026-01-14 | 16.99 | 16.98 | -0.09 | -0.53% | 16.70 | 17.59 | 204436 | 35011 | 7.34% |
| 2026-01-13 | 17.74 | 17.07 | -0.63 | -3.56% | 17.03 | 17.94 | 216782 | 37717 | 7.78% |
| 2026-01-12 | 17.33 | 17.70 | 0.23 | 1.32% | 17.25 | 17.72 | 200355 | 35163 | 7.19% |
| 2026-01-09 | 17.58 | 17.47 | -0.11 | -0.63% | 17.33 | 17.78 | 159572 | 27974 | 5.73% |
| 2026-01-08 | 17.58 | 17.58 | -0.12 | -0.68% | 17.41 | 18.07 | 177456 | 31340 | 6.37% |
| 2026-01-07 | 18.21 | 17.70 | -0.46 | -2.53% | 17.57 | 18.36 | 247934 | 44232 | 8.90% |
| 2026-01-06 | 18.37 | 18.16 | 0.00 | 0.00% | 17.93 | 18.95 | 361187 | 66007 | 12.97% |
| 2026-01-05 | 18.08 | 18.16 | 0.43 | 2.43% | 17.75 | 18.30 | 264045 | 47633 | 9.48% |
| 2025-12-31 | 18.30 | 17.73 | -0.42 | -2.31% | 17.50 | 18.39 | 244822 | 43536 | 8.79% |
| 2025-12-30 | 17.80 | 18.15 | -0.18 | -0.98% | 17.31 | 18.34 | 366262 | 65268 | 13.15% |
| 2025-12-29 | 18.50 | 18.33 | -0.55 | -2.91% | 17.95 | 19.65 | 649859 | 120453 | 23.33% |
| 2025-12-26 | 18.88 | 18.88 | 1.72 | 10.02% | 18.88 | 18.88 | 120235 | 22700 | 4.32% |
| 2025-12-25 | 16.75 | 17.16 | 0.22 | 1.30% | 16.60 | 17.19 | 126874 | 21435 | 4.55% |
| 2025-12-24 | 16.82 | 16.94 | 0.12 | 0.71% | 16.76 | 17.23 | 177691 | 30139 | 6.38% |
| 2025-12-23 | 16.29 | 16.82 | 0.44 | 2.69% | 16.23 | 17.15 | 216555 | 36278 | 7.77% |
| 2025-12-22 | 16.30 | 16.38 | 0.10 | 0.61% | 16.28 | 16.57 | 99113 | 16272 | 3.56% |
| 2025-12-19 | 16.32 | 16.28 | 0.00 | 0.00% | 16.08 | 16.43 | 113836 | 18472 | 4.09% |
| 2025-12-18 | 16.57 | 16.28 | -0.57 | -3.38% | 16.25 | 16.78 | 110476 | 18236 | 3.97% |
| 2025-12-17 | 16.38 | 16.85 | 0.61 | 3.76% | 16.21 | 16.89 | 162737 | 26987 | 5.84% |
| 2025-12-16 | 16.60 | 16.24 | -0.52 | -3.10% | 16.00 | 16.77 | 106224 | 17289 | 3.81% |
| 2025-12-15 | 16.85 | 16.76 | -0.01 | -0.06% | 16.53 | 16.98 | 105869 | 17715 | 3.80% |
| 2025-12-12 | 17.35 | 16.77 | -0.58 | -3.34% | 16.60 | 17.52 | 176706 | 29854 | 6.34% |
| 2025-12-11 | 17.98 | 17.35 | -0.35 | -1.98% | 17.30 | 18.23 | 149546 | 26410 | 5.37% |
| 2025-12-10 | 17.84 | 17.70 | -0.15 | -0.84% | 17.53 | 18.30 | 135053 | 24067 | 4.85% |
| 2025-12-09 | 18.18 | 17.85 | -0.52 | -2.83% | 17.80 | 18.21 | 174679 | 31378 | 6.27% |
| 2025-12-08 | 18.00 | 18.37 | 0.47 | 2.63% | 17.72 | 18.41 | 172766 | 31368 | 6.20% |
| 2025-12-05 | 17.90 | 17.90 | 0.03 | 0.17% | 17.40 | 18.35 | 181880 | 32459 | 6.53% |
| 2025-12-04 | 18.26 | 17.87 | -0.57 | -3.09% | 17.78 | 18.61 | 194577 | 35087 | 6.99% |
| 2025-12-03 | 19.30 | 18.44 | -0.73 | -3.81% | 18.28 | 19.66 | 308569 | 57985 | 11.08% |
| 2025-12-02 | 19.11 | 19.17 | -0.04 | -0.21% | 18.87 | 19.88 | 400859 | 77473 | 14.39% |
| 2025-12-01 | 20.33 | 19.21 | -1.13 | -5.56% | 19.00 | 20.34 | 420651 | 81810 | 15.10% |
| 2025-11-28 | 18.30 | 20.34 | 1.85 | 10.01% | 18.18 | 20.34 | 364912 | 70872 | 13.10% |
| 2025-11-27 | 17.77 | 18.49 | 0.74 | 4.17% | 17.77 | 18.98 | 269306 | 49494 | 9.67% |
| 2025-11-26 | 18.36 | 17.75 | -0.65 | -3.53% | 17.72 | 18.42 | 197774 | 35633 | 7.10% |
| 2025-11-25 | 18.58 | 18.40 | 0.78 | 4.43% | 18.09 | 19.08 | 289298 | 53361 | 10.39% |
| 2025-11-24 | 18.51 | 17.62 | -0.52 | -2.87% | 17.28 | 18.55 | 241737 | 43076 | 8.68% |
| 2025-11-21 | 18.89 | 18.14 | -1.66 | -8.38% | 18.08 | 19.63 | 398315 | 74378 | 14.30% |
| 2025-11-20 | 20.15 | 19.80 | -0.20 | -1.00% | 19.74 | 21.40 | 436898 | 89242 | 15.69% |
| 2025-11-19 | 20.32 | 20.00 | -1.47 | -6.85% | 19.80 | 21.55 | 581729 | 119475 | 20.88% |
| 2025-11-18 | 23.71 | 21.47 | -2.38 | -9.98% | 21.47 | 23.85 | 482150 | 107783 | 17.31% |
| 2025-11-17 | 23.20 | 23.85 | 2.17 | 10.01% | 22.21 | 23.85 | 832885 | 195272 | 29.90% |
| 2025-11-14 | 21.68 | 21.68 | 1.97 | 9.99% | 20.40 | 21.68 | 339994 | 72335 | 12.21% |
| 2025-11-13 | 18.19 | 19.71 | 1.79 | 9.99% | 18.19 | 19.71 | 450140 | 85430 | 16.16% |
| 2025-11-12 | 18.10 | 17.92 | -0.67 | -3.60% | 17.19 | 18.23 | 404436 | 71427 | 14.52% |
| 2025-11-11 | 17.63 | 18.59 | 0.69 | 3.85% | 17.48 | 19.53 | 640215 | 117891 | 22.98% |
| 2025-11-10 | 18.60 | 17.90 | 0.18 | 1.02% | 17.84 | 19.39 | 732445 | 135945 | 26.30% |
| 2025-11-07 | 16.20 | 17.72 | 1.61 | 9.99% | 15.84 | 17.72 | 575588 | 96520 | 20.66% |
| 2025-11-06 | 17.80 | 16.11 | -0.23 | -1.41% | 15.97 | 17.80 | 668340 | 110244 | 23.99% |
| 2025-11-05 | 14.70 | 16.34 | 1.49 | 10.03% | 14.56 | 16.34 | 157436 | 24906 | 5.65% |
| 2025-11-04 | 14.79 | 14.85 | -0.05 | -0.34% | 14.65 | 15.10 | 93080 | 13819 | 3.34% |
| 2025-11-03 | 14.85 | 14.90 | -0.07 | -0.47% | 14.51 | 15.05 | 127319 | 18748 | 4.57% |
| 2025-10-31 | 14.70 | 14.97 | 0.25 | 1.70% | 14.64 | 15.29 | 202135 | 30488 | 7.26% |
| 2025-10-30 | 14.25 | 14.72 | 0.34 | 2.36% | 14.23 | 14.95 | 229105 | 33738 | 8.23% |
| 2025-10-29 | 14.16 | 14.38 | 0.14 | 0.98% | 14.16 | 14.46 | 82880 | 11874 | 2.98% |
| 2025-10-28 | 14.06 | 14.24 | 0.13 | 0.92% | 13.99 | 14.35 | 91819 | 13020 | 3.30% |
| 2025-10-27 | 14.26 | 14.11 | 0.01 | 0.07% | 14.03 | 14.34 | 86291 | 12230 | 3.10% |