| 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 | 16.25 | 16.87 | 0.87 | 5.44% | 16.20 | 16.89 | 120324 | 19943 | 3.26% |
| 2026-02-02 | 16.41 | 16.00 | -0.55 | -3.32% | 15.96 | 16.69 | 88677 | 14456 | 2.41% |
| 2026-01-30 | 16.72 | 16.55 | -0.28 | -1.66% | 16.12 | 16.87 | 109607 | 18030 | 2.97% |
| 2026-01-29 | 17.10 | 16.83 | -0.30 | -1.75% | 16.64 | 17.35 | 100527 | 17065 | 2.73% |
| 2026-01-28 | 17.53 | 17.13 | -0.42 | -2.39% | 17.03 | 17.67 | 122033 | 20992 | 3.31% |
| 2026-01-27 | 16.88 | 17.55 | 0.63 | 3.72% | 16.03 | 17.92 | 262974 | 44757 | 7.14% |
| 2026-01-26 | 17.51 | 16.92 | -0.48 | -2.76% | 16.80 | 17.69 | 145526 | 24859 | 3.95% |
| 2026-01-23 | 17.02 | 17.40 | 0.46 | 2.72% | 16.95 | 17.54 | 157523 | 27241 | 4.27% |
| 2026-01-22 | 17.30 | 16.94 | -0.25 | -1.45% | 16.89 | 17.39 | 113955 | 19409 | 3.09% |
| 2026-01-21 | 16.94 | 17.19 | 0.10 | 0.59% | 16.83 | 17.45 | 131875 | 22610 | 3.58% |
| 2026-01-20 | 17.27 | 17.09 | -0.02 | -0.12% | 16.95 | 17.64 | 202753 | 34926 | 5.50% |
| 2026-01-19 | 17.83 | 17.11 | -0.64 | -3.61% | 17.01 | 18.88 | 356546 | 62956 | 9.67% |
| 2026-01-16 | 16.27 | 17.75 | 1.50 | 9.23% | 16.17 | 17.91 | 414810 | 71054 | 11.26% |
| 2026-01-15 | 15.88 | 16.25 | 0.30 | 1.88% | 15.70 | 16.57 | 168639 | 27226 | 4.58% |
| 2026-01-14 | 15.58 | 15.95 | 0.36 | 2.31% | 15.48 | 16.20 | 216278 | 34227 | 5.87% |
| 2026-01-13 | 16.38 | 15.59 | -0.79 | -4.82% | 15.52 | 16.38 | 191412 | 30272 | 5.19% |
| 2026-01-12 | 15.94 | 16.38 | 0.50 | 3.15% | 15.76 | 16.48 | 204282 | 32980 | 5.54% |
| 2026-01-09 | 16.65 | 15.88 | -0.70 | -4.22% | 15.65 | 16.65 | 284665 | 45784 | 7.72% |
| 2026-01-08 | 15.56 | 16.58 | 1.02 | 6.56% | 15.56 | 16.98 | 299326 | 48733 | 8.12% |
| 2026-01-07 | 15.40 | 15.56 | -0.09 | -0.58% | 15.28 | 15.95 | 189090 | 29445 | 5.13% |
| 2026-01-06 | 15.48 | 15.65 | 0.22 | 1.43% | 15.25 | 16.06 | 196658 | 30832 | 5.34% |
| 2026-01-05 | 15.08 | 15.43 | 0.35 | 2.32% | 14.91 | 15.60 | 204730 | 31496 | 5.55% |
| 2025-12-31 | 15.14 | 15.08 | -0.07 | -0.46% | 14.98 | 15.75 | 200838 | 30790 | 5.45% |
| 2025-12-30 | 14.88 | 15.15 | 0.18 | 1.20% | 14.65 | 15.79 | 252603 | 38330 | 6.85% |
| 2025-12-29 | 15.30 | 14.97 | 0.34 | 2.32% | 14.67 | 15.49 | 303882 | 45968 | 8.24% |
| 2025-12-26 | 14.39 | 14.63 | 0.21 | 1.46% | 14.10 | 14.75 | 171366 | 24819 | 4.65% |
| 2025-12-25 | 13.80 | 14.42 | 0.62 | 4.49% | 13.71 | 14.76 | 213996 | 30612 | 5.81% |
| 2025-12-24 | 13.22 | 13.80 | 0.61 | 4.62% | 13.17 | 13.83 | 107962 | 14691 | 2.93% |
| 2025-12-23 | 13.32 | 13.19 | -0.12 | -0.90% | 13.19 | 13.39 | 35750 | 4740 | 0.97% |
| 2025-12-22 | 13.51 | 13.31 | -0.13 | -0.97% | 13.28 | 13.54 | 48821 | 6523 | 1.32% |
| 2025-12-19 | 13.37 | 13.44 | 0.05 | 0.37% | 13.32 | 13.50 | 43071 | 5778 | 1.17% |
| 2025-12-18 | 13.33 | 13.39 | 0.01 | 0.07% | 13.26 | 13.55 | 37889 | 5092 | 1.03% |
| 2025-12-17 | 13.12 | 13.38 | 0.21 | 1.59% | 13.08 | 13.46 | 53986 | 7179 | 1.46% |
| 2025-12-16 | 13.23 | 13.17 | -0.03 | -0.23% | 12.95 | 13.25 | 45276 | 5917 | 1.23% |
| 2025-12-15 | 13.17 | 13.20 | 0.06 | 0.46% | 13.04 | 13.29 | 39353 | 5185 | 1.07% |
| 2025-12-12 | 13.29 | 13.14 | 0.00 | 0.00% | 13.11 | 13.36 | 39095 | 5171 | 1.06% |
| 2025-12-11 | 13.43 | 13.14 | -0.24 | -1.79% | 13.14 | 13.48 | 41114 | 5449 | 1.12% |
| 2025-12-10 | 13.31 | 13.38 | 0.07 | 0.53% | 13.17 | 13.52 | 42086 | 5592 | 1.14% |
| 2025-12-09 | 13.45 | 13.31 | -0.15 | -1.11% | 13.30 | 13.56 | 40988 | 5495 | 1.11% |
| 2025-12-08 | 13.51 | 13.46 | -0.03 | -0.22% | 13.45 | 13.72 | 56914 | 7715 | 1.54% |
| 2025-12-05 | 13.31 | 13.49 | 0.16 | 1.20% | 13.28 | 13.54 | 41692 | 5608 | 1.13% |
| 2025-12-04 | 13.43 | 13.33 | -0.11 | -0.82% | 13.26 | 13.48 | 39845 | 5318 | 1.08% |
| 2025-12-03 | 13.77 | 13.44 | -0.27 | -1.97% | 13.44 | 13.77 | 56324 | 7620 | 1.53% |
| 2025-12-02 | 13.86 | 13.71 | -0.14 | -1.01% | 13.59 | 13.87 | 67942 | 9303 | 1.84% |
| 2025-12-01 | 13.92 | 13.85 | -0.11 | -0.79% | 13.75 | 14.02 | 69800 | 9674 | 1.89% |
| 2025-11-28 | 13.71 | 13.96 | 0.27 | 1.97% | 13.67 | 14.13 | 60811 | 8477 | 1.65% |
| 2025-11-27 | 13.82 | 13.69 | -0.13 | -0.94% | 13.67 | 14.00 | 73619 | 10173 | 2.00% |
| 2025-11-26 | 14.18 | 13.82 | -0.38 | -2.68% | 13.81 | 14.35 | 89440 | 12560 | 2.43% |
| 2025-11-25 | 14.30 | 14.20 | -0.10 | -0.70% | 14.18 | 14.45 | 91170 | 13044 | 2.47% |
| 2025-11-24 | 13.95 | 14.30 | 0.40 | 2.88% | 13.90 | 14.39 | 121068 | 17223 | 3.28% |
| 2025-11-21 | 14.00 | 13.90 | -0.14 | -1.00% | 13.88 | 14.40 | 152949 | 21635 | 4.15% |
| 2025-11-20 | 13.98 | 14.04 | 0.20 | 1.45% | 13.72 | 14.34 | 129623 | 18265 | 3.52% |
| 2025-11-19 | 14.10 | 13.84 | -0.18 | -1.28% | 13.76 | 14.18 | 65578 | 9149 | 1.78% |
| 2025-11-18 | 14.18 | 14.02 | -0.22 | -1.54% | 13.88 | 14.30 | 88005 | 12364 | 2.39% |
| 2025-11-17 | 14.31 | 14.24 | -0.06 | -0.42% | 14.15 | 14.36 | 58134 | 8268 | 1.58% |
| 2025-11-14 | 14.48 | 14.30 | -0.37 | -2.52% | 14.29 | 14.60 | 100370 | 14490 | 2.72% |
| 2025-11-13 | 14.50 | 14.67 | 0.38 | 2.66% | 14.43 | 14.89 | 163656 | 24033 | 4.44% |
| 2025-11-12 | 14.41 | 14.29 | -0.16 | -1.11% | 14.20 | 14.67 | 110798 | 15978 | 3.01% |
| 2025-11-11 | 14.54 | 14.45 | -0.09 | -0.62% | 14.38 | 14.66 | 103918 | 15053 | 2.82% |
| 2025-11-10 | 14.07 | 14.54 | 0.72 | 5.21% | 13.96 | 14.84 | 273902 | 39781 | 7.43% |
| 2025-11-07 | 13.62 | 13.82 | 0.13 | 0.95% | 13.57 | 14.04 | 105815 | 14631 | 2.87% |
| 2025-11-06 | 13.83 | 13.69 | -0.05 | -0.36% | 13.67 | 13.88 | 57242 | 7857 | 1.55% |
| 2025-11-05 | 13.70 | 13.74 | -0.06 | -0.43% | 13.58 | 13.90 | 69852 | 9599 | 1.90% |
| 2025-11-04 | 13.65 | 13.80 | 0.06 | 0.44% | 13.63 | 14.01 | 78300 | 10801 | 2.12% |
| 2025-11-03 | 13.70 | 13.74 | 0.01 | 0.07% | 13.52 | 13.75 | 83218 | 11362 | 2.26% |
| 2025-10-31 | 13.47 | 13.73 | 0.27 | 2.01% | 13.44 | 13.85 | 101517 | 13908 | 2.75% |
| 2025-10-30 | 13.60 | 13.46 | -0.26 | -1.90% | 13.35 | 13.78 | 94408 | 12790 | 2.56% |
| 2025-10-29 | 13.78 | 13.72 | -0.15 | -1.08% | 13.53 | 13.84 | 93627 | 12776 | 2.54% |
| 2025-10-28 | 13.85 | 13.87 | 0.02 | 0.14% | 13.62 | 14.05 | 120263 | 16687 | 3.26% |
| 2025-10-27 | 13.28 | 13.85 | 0.68 | 5.16% | 13.20 | 14.15 | 226008 | 31098 | 6.13% |