| 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 | 16.12 | 16.25 | 0.10 | 0.62% | 16.06 | 16.34 | 18580 | 3008 | 0.75% |
| 2026-02-03 | 16.09 | 16.15 | 0.33 | 2.09% | 15.86 | 16.39 | 30190 | 4865 | 1.23% |
| 2026-02-02 | 15.80 | 15.82 | -0.27 | -1.68% | 15.60 | 16.09 | 25575 | 4067 | 1.04% |
| 2026-01-30 | 16.04 | 16.09 | 0.08 | 0.50% | 15.79 | 16.12 | 22984 | 3678 | 0.93% |
| 2026-01-29 | 16.28 | 16.01 | -0.28 | -1.72% | 15.82 | 16.28 | 32504 | 5216 | 1.32% |
| 2026-01-28 | 16.62 | 16.29 | -0.36 | -2.16% | 16.28 | 16.62 | 27118 | 4439 | 1.10% |
| 2026-01-27 | 16.47 | 16.65 | 0.21 | 1.28% | 16.10 | 16.65 | 36366 | 5954 | 1.48% |
| 2026-01-26 | 16.95 | 16.44 | -0.51 | -3.01% | 16.37 | 17.00 | 43349 | 7193 | 1.76% |
| 2026-01-23 | 16.83 | 16.95 | 0.10 | 0.59% | 16.71 | 16.95 | 34990 | 5886 | 1.42% |
| 2026-01-22 | 16.70 | 16.85 | 0.14 | 0.84% | 16.68 | 16.88 | 24059 | 4041 | 0.98% |
| 2026-01-21 | 16.55 | 16.71 | 0.09 | 0.54% | 16.47 | 16.78 | 25136 | 4177 | 1.02% |
| 2026-01-20 | 16.80 | 16.62 | -0.17 | -1.01% | 16.58 | 16.87 | 27827 | 4655 | 1.13% |
| 2026-01-19 | 16.75 | 16.79 | 0.05 | 0.30% | 16.68 | 16.89 | 24879 | 4178 | 1.01% |
| 2026-01-16 | 16.78 | 16.74 | 0.09 | 0.54% | 16.65 | 16.82 | 23952 | 4002 | 0.97% |
| 2026-01-15 | 16.71 | 16.65 | -0.13 | -0.77% | 16.51 | 16.85 | 29816 | 4962 | 1.21% |
| 2026-01-14 | 16.92 | 16.78 | -0.06 | -0.36% | 16.67 | 17.07 | 45522 | 7695 | 1.85% |
| 2026-01-13 | 17.06 | 16.84 | -0.22 | -1.29% | 16.73 | 17.15 | 38944 | 6587 | 1.58% |
| 2026-01-12 | 16.78 | 17.06 | 0.28 | 1.67% | 16.73 | 17.07 | 48118 | 8154 | 1.95% |
| 2026-01-09 | 16.73 | 16.78 | 0.05 | 0.30% | 16.70 | 16.84 | 33229 | 5568 | 1.35% |
| 2026-01-08 | 16.62 | 16.73 | 0.10 | 0.60% | 16.55 | 16.77 | 26201 | 4377 | 1.06% |
| 2026-01-07 | 16.87 | 16.63 | -0.25 | -1.48% | 16.61 | 16.87 | 33656 | 5615 | 1.37% |
| 2026-01-06 | 16.61 | 16.88 | 0.29 | 1.75% | 16.55 | 16.90 | 49313 | 8252 | 2.00% |
| 2026-01-05 | 16.39 | 16.59 | 0.21 | 1.28% | 16.36 | 16.61 | 25742 | 4250 | 1.05% |
| 2025-12-31 | 16.39 | 16.38 | 0.08 | 0.49% | 16.22 | 16.48 | 20072 | 3283 | 0.82% |
| 2025-12-30 | 16.37 | 16.30 | -0.08 | -0.49% | 16.26 | 16.42 | 21084 | 3441 | 0.86% |
| 2025-12-29 | 16.52 | 16.38 | -0.14 | -0.85% | 16.31 | 16.53 | 24153 | 3964 | 0.98% |
| 2025-12-26 | 16.55 | 16.52 | -0.02 | -0.12% | 16.47 | 16.64 | 23992 | 3971 | 0.97% |
| 2025-12-25 | 16.48 | 16.54 | 0.08 | 0.49% | 16.41 | 16.59 | 21241 | 3505 | 0.86% |
| 2025-12-24 | 16.27 | 16.46 | 0.19 | 1.17% | 16.25 | 16.55 | 19484 | 3202 | 0.79% |
| 2025-12-23 | 16.56 | 16.27 | -0.33 | -1.99% | 16.26 | 16.65 | 26581 | 4347 | 1.08% |
| 2025-12-22 | 16.53 | 16.60 | 0.05 | 0.30% | 16.48 | 16.71 | 26548 | 4407 | 1.08% |
| 2025-12-19 | 16.42 | 16.55 | 0.15 | 0.91% | 16.38 | 16.57 | 22060 | 3634 | 0.90% |
| 2025-12-18 | 16.28 | 16.40 | -0.08 | -0.49% | 16.21 | 16.58 | 22946 | 3776 | 0.93% |
| 2025-12-17 | 16.68 | 16.48 | -0.20 | -1.20% | 16.24 | 16.68 | 38887 | 6377 | 1.58% |
| 2025-12-16 | 16.51 | 16.68 | 0.08 | 0.48% | 16.27 | 16.93 | 38852 | 6438 | 1.58% |
| 2025-12-15 | 16.99 | 16.60 | -0.29 | -1.72% | 16.59 | 17.07 | 31666 | 5342 | 1.29% |
| 2025-12-12 | 16.73 | 16.89 | 0.07 | 0.42% | 16.67 | 16.97 | 32522 | 5487 | 1.32% |
| 2025-12-11 | 17.50 | 16.82 | -0.62 | -3.56% | 16.80 | 17.56 | 66986 | 11421 | 2.72% |
| 2025-12-10 | 18.42 | 17.44 | -1.14 | -6.14% | 17.40 | 18.42 | 113252 | 19945 | 4.60% |
| 2025-12-09 | 19.18 | 18.58 | -0.81 | -4.18% | 18.29 | 19.27 | 79450 | 15074 | 3.23% |
| 2025-12-08 | 19.02 | 19.39 | 0.24 | 1.25% | 18.86 | 19.59 | 102403 | 19704 | 4.16% |
| 2025-12-05 | 19.12 | 19.15 | -0.14 | -0.73% | 18.61 | 19.18 | 70446 | 13362 | 2.86% |
| 2025-12-04 | 19.49 | 19.29 | -0.37 | -1.88% | 18.85 | 19.59 | 103760 | 19879 | 4.21% |
| 2025-12-03 | 19.48 | 19.66 | 0.18 | 0.92% | 19.06 | 19.74 | 138785 | 27010 | 5.64% |
| 2025-12-02 | 19.65 | 19.48 | -0.15 | -0.76% | 19.31 | 19.90 | 144794 | 28270 | 5.88% |
| 2025-12-01 | 18.56 | 19.63 | 1.07 | 5.77% | 18.35 | 20.42 | 206673 | 40522 | 8.39% |
| 2025-11-28 | 18.65 | 18.56 | -0.08 | -0.43% | 18.25 | 18.78 | 73361 | 13537 | 2.98% |
| 2025-11-27 | 18.95 | 18.64 | -0.67 | -3.47% | 18.57 | 19.37 | 117299 | 22233 | 4.76% |
| 2025-11-26 | 18.60 | 19.31 | 0.22 | 1.15% | 18.13 | 19.54 | 162990 | 30760 | 6.62% |
| 2025-11-25 | 19.31 | 19.09 | -0.41 | -2.10% | 19.04 | 20.25 | 199103 | 38697 | 8.09% |
| 2025-11-24 | 19.03 | 19.50 | 0.41 | 2.15% | 18.77 | 19.64 | 187066 | 36100 | 7.60% |
| 2025-11-21 | 18.65 | 19.09 | 0.09 | 0.47% | 18.35 | 19.40 | 191647 | 36412 | 7.78% |
| 2025-11-20 | 18.40 | 19.00 | 0.76 | 4.17% | 17.90 | 19.50 | 220943 | 41948 | 8.97% |
| 2025-11-19 | 18.70 | 18.24 | -0.57 | -3.03% | 17.96 | 18.74 | 123849 | 22646 | 5.03% |
| 2025-11-18 | 18.76 | 18.81 | 0.07 | 0.37% | 18.50 | 18.97 | 152442 | 28611 | 6.19% |
| 2025-11-17 | 19.28 | 18.74 | -0.73 | -3.75% | 18.50 | 19.28 | 237991 | 44594 | 9.67% |
| 2025-11-14 | 17.83 | 19.47 | 1.77 | 10.00% | 17.51 | 19.47 | 208466 | 40137 | 8.47% |
| 2025-11-13 | 17.24 | 17.70 | 0.46 | 2.67% | 17.15 | 18.65 | 71956 | 12804 | 2.92% |
| 2025-11-12 | 17.42 | 17.24 | -0.24 | -1.37% | 17.15 | 17.50 | 22525 | 3888 | 0.91% |
| 2025-11-11 | 17.64 | 17.48 | -0.13 | -0.74% | 17.46 | 17.70 | 22212 | 3897 | 0.90% |
| 2025-11-10 | 17.28 | 17.61 | 0.34 | 1.97% | 17.22 | 17.78 | 44455 | 7772 | 1.81% |
| 2025-11-07 | 17.55 | 17.27 | -0.37 | -2.10% | 17.25 | 17.81 | 52252 | 9132 | 2.12% |
| 2025-11-06 | 17.30 | 17.64 | 0.32 | 1.85% | 17.11 | 18.30 | 99192 | 17607 | 4.03% |
| 2025-11-05 | 17.11 | 17.32 | 0.07 | 0.41% | 16.94 | 17.90 | 52911 | 9251 | 2.15% |
| 2025-11-04 | 17.42 | 17.25 | -0.17 | -0.98% | 17.10 | 17.94 | 48284 | 8382 | 1.96% |
| 2025-11-03 | 16.95 | 17.42 | 0.46 | 2.71% | 16.90 | 17.46 | 31638 | 5442 | 1.28% |
| 2025-10-31 | 16.73 | 16.96 | 0.21 | 1.25% | 16.70 | 17.14 | 20971 | 3555 | 0.85% |
| 2025-10-30 | 17.10 | 16.75 | -0.35 | -2.05% | 16.75 | 17.20 | 26983 | 4553 | 1.10% |
| 2025-10-29 | 17.17 | 17.10 | -0.17 | -0.98% | 17.01 | 17.34 | 19824 | 3390 | 0.81% |
| 2025-10-28 | 17.40 | 17.27 | -0.15 | -0.86% | 17.20 | 17.42 | 21279 | 3687 | 0.86% |