| 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 | 17.36 | 17.97 | 0.95 | 5.58% | 17.21 | 18.10 | 187687 | 33418 | 5.82% |
| 2026-02-02 | 17.51 | 17.02 | -0.81 | -4.54% | 16.99 | 18.10 | 167518 | 29349 | 5.19% |
| 2026-01-30 | 17.39 | 17.83 | 0.24 | 1.36% | 17.11 | 18.10 | 231051 | 40865 | 7.16% |
| 2026-01-29 | 17.53 | 17.59 | 0.50 | 2.93% | 17.38 | 18.32 | 285058 | 50819 | 8.83% |
| 2026-01-28 | 17.20 | 17.09 | -0.22 | -1.27% | 16.88 | 17.58 | 175959 | 30209 | 5.45% |
| 2026-01-27 | 17.53 | 17.31 | -0.30 | -1.70% | 16.85 | 17.62 | 165892 | 28503 | 5.14% |
| 2026-01-26 | 18.80 | 17.61 | -0.98 | -5.27% | 17.47 | 18.80 | 259967 | 46386 | 8.06% |
| 2026-01-23 | 17.07 | 18.59 | 1.69 | 10.00% | 17.07 | 18.59 | 299964 | 53974 | 9.30% |
| 2026-01-22 | 17.00 | 16.90 | -0.30 | -1.74% | 16.74 | 17.28 | 188882 | 31932 | 5.85% |
| 2026-01-21 | 17.63 | 17.20 | -0.29 | -1.66% | 17.10 | 17.90 | 358538 | 62456 | 11.11% |
| 2026-01-20 | 16.02 | 17.49 | 1.59 | 10.00% | 15.96 | 17.49 | 194239 | 32967 | 6.02% |
| 2026-01-19 | 15.20 | 15.90 | 0.90 | 6.00% | 15.05 | 15.99 | 245570 | 38479 | 7.61% |
| 2026-01-16 | 14.90 | 15.00 | 0.15 | 1.01% | 14.73 | 15.10 | 116074 | 17338 | 3.60% |
| 2026-01-15 | 14.63 | 14.85 | 0.10 | 0.68% | 14.60 | 15.07 | 81918 | 12162 | 2.54% |
| 2026-01-14 | 14.80 | 14.75 | -0.09 | -0.61% | 14.60 | 14.97 | 114855 | 16997 | 3.56% |
| 2026-01-13 | 15.06 | 14.84 | -0.19 | -1.26% | 14.70 | 15.44 | 155565 | 23445 | 4.82% |
| 2026-01-12 | 14.96 | 15.03 | 0.08 | 0.54% | 14.70 | 15.04 | 120253 | 17927 | 3.73% |
| 2026-01-09 | 15.10 | 14.95 | -0.26 | -1.71% | 14.65 | 15.11 | 162015 | 24072 | 5.02% |
| 2026-01-08 | 14.53 | 15.21 | 0.68 | 4.68% | 14.48 | 15.56 | 259105 | 39091 | 8.03% |
| 2026-01-07 | 14.60 | 14.53 | -0.04 | -0.27% | 14.42 | 14.68 | 87951 | 12799 | 2.73% |
| 2026-01-06 | 14.56 | 14.57 | 0.01 | 0.07% | 14.47 | 14.77 | 94847 | 13838 | 2.94% |
| 2026-01-05 | 14.90 | 14.56 | -0.27 | -1.82% | 14.30 | 15.02 | 154754 | 22495 | 4.80% |
| 2025-12-31 | 14.81 | 14.83 | -0.02 | -0.13% | 14.55 | 15.18 | 125138 | 18595 | 3.88% |
| 2025-12-30 | 14.93 | 14.85 | -0.15 | -1.00% | 14.70 | 15.15 | 115329 | 17225 | 3.58% |
| 2025-12-29 | 15.55 | 15.00 | -0.46 | -2.98% | 14.69 | 15.57 | 178458 | 26777 | 5.54% |
| 2025-12-26 | 15.57 | 15.46 | -0.03 | -0.19% | 15.37 | 15.74 | 169877 | 26422 | 5.27% |
| 2025-12-25 | 15.64 | 15.49 | -0.31 | -1.96% | 15.28 | 15.84 | 215498 | 33368 | 6.69% |
| 2025-12-24 | 16.30 | 15.80 | -0.19 | -1.19% | 15.43 | 16.30 | 458912 | 72460 | 14.25% |
| 2025-12-23 | 15.00 | 15.99 | 1.45 | 9.97% | 14.80 | 15.99 | 434295 | 67126 | 13.48% |
| 2025-12-22 | 14.08 | 14.54 | 1.32 | 9.98% | 14.08 | 14.54 | 215112 | 31100 | 6.68% |
| 2025-12-19 | 12.79 | 13.22 | 0.43 | 3.36% | 12.78 | 13.40 | 69392 | 9054 | 2.15% |
| 2025-12-18 | 12.58 | 12.79 | 0.12 | 0.95% | 12.57 | 12.93 | 32256 | 4135 | 1.00% |
| 2025-12-17 | 12.49 | 12.67 | 0.22 | 1.77% | 12.37 | 12.73 | 33619 | 4216 | 1.04% |
| 2025-12-16 | 12.80 | 12.45 | -0.39 | -3.04% | 12.44 | 12.81 | 46971 | 5906 | 1.46% |
| 2025-12-15 | 12.74 | 12.84 | 0.10 | 0.78% | 12.66 | 12.89 | 23508 | 3010 | 0.73% |
| 2025-12-12 | 12.99 | 12.74 | -0.22 | -1.70% | 12.72 | 13.02 | 40592 | 5215 | 1.26% |
| 2025-12-11 | 13.15 | 12.96 | -0.19 | -1.44% | 12.90 | 13.21 | 31536 | 4105 | 0.98% |
| 2025-12-10 | 13.22 | 13.15 | -0.07 | -0.53% | 13.08 | 13.26 | 22553 | 2966 | 0.70% |
| 2025-12-09 | 13.45 | 13.22 | -0.23 | -1.71% | 13.21 | 13.45 | 32326 | 4302 | 1.00% |
| 2025-12-08 | 13.23 | 13.45 | 0.31 | 2.36% | 13.23 | 13.63 | 63128 | 8504 | 1.96% |
| 2025-12-05 | 12.81 | 13.14 | 0.31 | 2.42% | 12.75 | 13.18 | 35261 | 4587 | 1.09% |
| 2025-12-04 | 13.05 | 12.83 | -0.22 | -1.69% | 12.74 | 13.05 | 33168 | 4263 | 1.03% |
| 2025-12-03 | 13.04 | 13.05 | -0.03 | -0.23% | 12.95 | 13.16 | 26948 | 3514 | 0.84% |
| 2025-12-02 | 13.20 | 13.08 | -0.17 | -1.28% | 13.00 | 13.33 | 28248 | 3702 | 0.88% |
| 2025-12-01 | 13.15 | 13.25 | 0.25 | 1.92% | 13.02 | 13.60 | 55079 | 7349 | 1.71% |
| 2025-11-28 | 12.75 | 13.00 | 0.24 | 1.88% | 12.68 | 13.02 | 40018 | 5169 | 1.24% |
| 2025-11-27 | 12.96 | 12.76 | 0.01 | 0.08% | 12.71 | 12.96 | 23862 | 3054 | 0.75% |
| 2025-11-26 | 12.95 | 12.75 | -0.18 | -1.39% | 12.70 | 12.99 | 42585 | 5463 | 1.33% |
| 2025-11-25 | 12.79 | 12.93 | 0.16 | 1.25% | 12.72 | 12.99 | 31412 | 4055 | 0.98% |
| 2025-11-24 | 12.60 | 12.77 | 0.17 | 1.35% | 12.55 | 12.90 | 60265 | 7682 | 1.88% |
| 2025-11-21 | 13.30 | 12.60 | -0.78 | -5.83% | 12.58 | 13.41 | 85699 | 10981 | 2.68% |
| 2025-11-20 | 13.60 | 13.38 | -0.20 | -1.47% | 13.36 | 13.74 | 34571 | 4667 | 1.08% |
| 2025-11-19 | 13.60 | 13.58 | -0.02 | -0.15% | 13.43 | 13.83 | 45415 | 6175 | 1.42% |
| 2025-11-18 | 13.76 | 13.60 | -0.23 | -1.66% | 13.53 | 13.80 | 42687 | 5807 | 1.33% |
| 2025-11-17 | 13.82 | 13.83 | -0.04 | -0.29% | 13.74 | 13.98 | 51809 | 7163 | 1.62% |
| 2025-11-14 | 13.88 | 13.87 | -0.06 | -0.43% | 13.86 | 14.18 | 73119 | 10214 | 2.28% |
| 2025-11-13 | 13.57 | 13.93 | 0.39 | 2.88% | 13.50 | 13.98 | 86938 | 12014 | 2.72% |
| 2025-11-12 | 13.70 | 13.54 | -0.12 | -0.88% | 13.45 | 13.70 | 45411 | 6154 | 1.42% |
| 2025-11-11 | 13.49 | 13.66 | 0.21 | 1.56% | 13.37 | 13.68 | 56914 | 7725 | 1.78% |
| 2025-11-10 | 13.25 | 13.45 | 0.20 | 1.51% | 13.25 | 13.45 | 44203 | 5915 | 1.38% |
| 2025-11-07 | 13.08 | 13.25 | 0.15 | 1.15% | 13.03 | 13.35 | 47321 | 6261 | 1.48% |
| 2025-11-06 | 13.12 | 13.10 | -0.01 | -0.08% | 13.05 | 13.22 | 43137 | 5663 | 1.35% |
| 2025-11-05 | 12.81 | 13.11 | 0.27 | 2.10% | 12.77 | 13.30 | 49820 | 6498 | 1.56% |
| 2025-11-04 | 12.98 | 12.84 | -0.15 | -1.15% | 12.80 | 12.98 | 37060 | 4770 | 1.16% |
| 2025-11-03 | 13.05 | 12.99 | -0.03 | -0.23% | 12.89 | 13.11 | 31718 | 4107 | 0.99% |
| 2025-10-31 | 12.93 | 13.02 | 0.12 | 0.93% | 12.91 | 13.28 | 48492 | 6328 | 1.52% |
| 2025-10-30 | 12.96 | 12.90 | -0.10 | -0.77% | 12.83 | 13.12 | 56686 | 7359 | 1.77% |
| 2025-10-29 | 13.31 | 13.00 | -0.42 | -3.13% | 12.80 | 13.32 | 82877 | 10721 | 2.59% |
| 2025-10-28 | 13.32 | 13.42 | 0.10 | 0.75% | 13.27 | 13.50 | 52200 | 6985 | 1.63% |
| 2025-10-27 | 13.24 | 13.32 | 0.11 | 0.83% | 13.20 | 13.38 | 39025 | 5188 | 1.22% |