| 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 | 16.29 | 16.30 | -0.02 | -0.12% | 16.09 | 16.32 | 69954 | 11324 | 1.24% |
| 2026-02-03 | 16.22 | 16.32 | 0.21 | 1.30% | 16.17 | 16.40 | 70025 | 11411 | 1.24% |
| 2026-02-02 | 16.43 | 16.11 | -0.35 | -2.13% | 16.01 | 16.50 | 81793 | 13308 | 1.45% |
| 2026-01-30 | 16.59 | 16.46 | -0.23 | -1.38% | 16.10 | 16.74 | 95060 | 15587 | 1.69% |
| 2026-01-29 | 16.71 | 16.69 | -0.11 | -0.65% | 16.40 | 17.06 | 95387 | 16006 | 1.70% |
| 2026-01-28 | 17.39 | 16.80 | -0.65 | -3.72% | 16.73 | 17.44 | 118526 | 20085 | 2.11% |
| 2026-01-27 | 17.52 | 17.45 | -0.15 | -0.85% | 16.93 | 17.66 | 117221 | 20191 | 2.08% |
| 2026-01-26 | 17.91 | 17.60 | -0.21 | -1.18% | 17.57 | 18.39 | 157128 | 28030 | 2.79% |
| 2026-01-23 | 17.25 | 17.81 | 0.46 | 2.65% | 17.25 | 17.85 | 107065 | 18914 | 1.90% |
| 2026-01-22 | 17.26 | 17.35 | 0.07 | 0.41% | 17.17 | 17.60 | 98875 | 17213 | 1.76% |
| 2026-01-21 | 17.19 | 17.28 | 0.01 | 0.06% | 17.05 | 17.65 | 109217 | 18980 | 1.94% |
| 2026-01-20 | 17.35 | 17.27 | 0.02 | 0.12% | 17.01 | 17.55 | 137235 | 23664 | 2.44% |
| 2026-01-19 | 17.85 | 17.25 | -0.51 | -2.87% | 17.22 | 17.89 | 263447 | 45894 | 4.68% |
| 2026-01-16 | 18.63 | 17.76 | -0.41 | -2.26% | 17.73 | 20.37 | 441338 | 82547 | 7.84% |
| 2026-01-15 | 17.71 | 18.17 | 0.19 | 1.06% | 17.69 | 18.25 | 153622 | 27653 | 2.73% |
| 2026-01-14 | 17.75 | 17.98 | 0.20 | 1.12% | 17.64 | 18.56 | 273292 | 49588 | 4.86% |
| 2026-01-13 | 17.93 | 17.78 | -0.20 | -1.11% | 17.59 | 18.50 | 272646 | 49068 | 4.85% |
| 2026-01-12 | 17.30 | 17.98 | 0.69 | 3.99% | 17.10 | 18.08 | 216603 | 38184 | 3.85% |
| 2026-01-09 | 16.99 | 17.29 | 0.26 | 1.53% | 16.84 | 17.37 | 169468 | 28982 | 3.01% |
| 2026-01-08 | 16.68 | 17.03 | 0.35 | 2.10% | 16.58 | 17.15 | 130725 | 22099 | 2.32% |
| 2026-01-07 | 16.60 | 16.68 | -0.03 | -0.18% | 16.46 | 16.90 | 125299 | 20984 | 2.23% |
| 2026-01-06 | 16.61 | 16.71 | 0.07 | 0.42% | 16.34 | 16.85 | 131367 | 21787 | 2.33% |
| 2026-01-05 | 15.88 | 16.64 | 0.94 | 5.99% | 15.86 | 16.65 | 154440 | 25291 | 2.74% |
| 2025-12-31 | 15.78 | 15.70 | -0.08 | -0.51% | 15.60 | 15.88 | 53529 | 8419 | 0.95% |
| 2025-12-30 | 15.86 | 15.78 | -0.15 | -0.94% | 15.78 | 15.97 | 46193 | 7329 | 0.82% |
| 2025-12-29 | 15.89 | 15.93 | -0.01 | -0.06% | 15.74 | 16.07 | 62984 | 10036 | 1.12% |
| 2025-12-26 | 16.11 | 15.94 | -0.21 | -1.30% | 15.79 | 16.16 | 81666 | 13032 | 1.45% |
| 2025-12-25 | 15.50 | 16.15 | 0.63 | 4.06% | 15.45 | 16.20 | 115202 | 18340 | 2.05% |
| 2025-12-24 | 15.43 | 15.52 | 0.02 | 0.13% | 15.33 | 15.57 | 46422 | 7194 | 0.83% |
| 2025-12-23 | 15.52 | 15.50 | -0.14 | -0.90% | 15.44 | 15.74 | 61137 | 9521 | 1.09% |
| 2025-12-22 | 15.38 | 15.64 | 0.27 | 1.76% | 15.28 | 15.71 | 76810 | 11934 | 1.37% |
| 2025-12-19 | 15.24 | 15.37 | 0.14 | 0.92% | 15.24 | 15.46 | 56460 | 8681 | 1.00% |
| 2025-12-18 | 15.10 | 15.23 | 0.11 | 0.73% | 15.02 | 15.39 | 47982 | 7325 | 0.85% |
| 2025-12-17 | 15.04 | 15.12 | 0.08 | 0.53% | 14.90 | 15.17 | 48775 | 7330 | 0.87% |
| 2025-12-16 | 15.35 | 15.04 | -0.29 | -1.89% | 15.01 | 15.43 | 63175 | 9549 | 1.12% |
| 2025-12-15 | 15.32 | 15.33 | 0.05 | 0.33% | 15.17 | 15.40 | 50331 | 7706 | 0.89% |
| 2025-12-12 | 15.35 | 15.28 | -0.03 | -0.20% | 15.18 | 15.41 | 62278 | 9528 | 1.11% |
| 2025-12-11 | 15.51 | 15.31 | -0.19 | -1.23% | 15.31 | 15.57 | 56759 | 8755 | 1.01% |
| 2025-12-10 | 15.45 | 15.50 | 0.04 | 0.26% | 15.35 | 15.59 | 62213 | 9620 | 1.11% |
| 2025-12-09 | 15.62 | 15.46 | -0.23 | -1.47% | 15.45 | 15.73 | 59947 | 9337 | 1.07% |
| 2025-12-08 | 15.66 | 15.69 | 0.07 | 0.45% | 15.58 | 15.85 | 59222 | 9290 | 1.05% |
| 2025-12-05 | 15.39 | 15.62 | 0.23 | 1.49% | 15.23 | 15.66 | 67399 | 10427 | 1.20% |
| 2025-12-04 | 15.50 | 15.39 | -0.21 | -1.35% | 15.27 | 15.59 | 71236 | 10976 | 1.27% |
| 2025-12-03 | 15.57 | 15.60 | 0.02 | 0.13% | 15.44 | 15.68 | 65383 | 10181 | 1.16% |
| 2025-12-02 | 15.86 | 15.58 | -0.24 | -1.52% | 15.51 | 15.88 | 75631 | 11806 | 1.34% |
| 2025-12-01 | 16.07 | 15.82 | -0.10 | -0.63% | 15.80 | 16.11 | 81656 | 12991 | 1.45% |
| 2025-11-28 | 15.92 | 15.92 | 0.04 | 0.25% | 15.66 | 16.04 | 79354 | 12580 | 1.41% |
| 2025-11-27 | 16.13 | 15.88 | -0.25 | -1.55% | 15.83 | 16.13 | 107181 | 17112 | 1.90% |
| 2025-11-26 | 15.90 | 16.13 | 0.37 | 2.35% | 15.79 | 16.68 | 197440 | 32175 | 3.51% |
| 2025-11-25 | 15.85 | 15.76 | 0.06 | 0.38% | 15.75 | 16.10 | 91263 | 14501 | 1.62% |
| 2025-11-24 | 15.74 | 15.70 | -0.03 | -0.19% | 15.65 | 15.92 | 87989 | 13863 | 1.56% |
| 2025-11-21 | 16.25 | 15.73 | -0.68 | -4.14% | 15.70 | 16.52 | 141784 | 22610 | 2.52% |
| 2025-11-20 | 16.85 | 16.41 | -0.48 | -2.84% | 16.36 | 16.97 | 149064 | 24656 | 2.65% |
| 2025-11-19 | 17.73 | 16.89 | -0.73 | -4.14% | 16.68 | 17.84 | 196855 | 33532 | 3.50% |
| 2025-11-18 | 17.72 | 17.62 | -0.24 | -1.34% | 17.45 | 18.02 | 146631 | 25903 | 2.61% |
| 2025-11-17 | 18.30 | 17.86 | -0.34 | -1.87% | 17.78 | 18.43 | 242873 | 43749 | 4.32% |
| 2025-11-14 | 17.03 | 18.20 | 1.18 | 6.93% | 16.94 | 19.08 | 398493 | 72312 | 7.08% |
| 2025-11-13 | 16.88 | 17.02 | 0.30 | 1.79% | 16.58 | 17.17 | 125780 | 21345 | 2.24% |
| 2025-11-12 | 16.78 | 16.72 | 0.06 | 0.36% | 16.65 | 16.90 | 101133 | 16970 | 1.80% |
| 2025-11-11 | 16.90 | 16.66 | -0.33 | -1.94% | 16.61 | 16.90 | 119586 | 19987 | 2.13% |
| 2025-11-10 | 17.10 | 16.99 | 0.03 | 0.18% | 16.71 | 17.25 | 137359 | 23328 | 2.44% |
| 2025-11-07 | 17.10 | 16.96 | -0.13 | -0.76% | 16.85 | 17.10 | 108108 | 18306 | 1.92% |
| 2025-11-06 | 16.91 | 17.09 | 0.15 | 0.89% | 16.79 | 17.28 | 148116 | 25298 | 2.63% |
| 2025-11-05 | 16.88 | 16.94 | -0.13 | -0.76% | 16.77 | 17.17 | 178178 | 30185 | 3.17% |
| 2025-11-04 | 17.50 | 17.07 | -0.92 | -5.11% | 16.94 | 17.64 | 306890 | 52760 | 5.45% |
| 2025-11-03 | 17.15 | 17.99 | 1.03 | 6.07% | 16.83 | 17.99 | 426180 | 74867 | 7.57% |
| 2025-10-31 | 16.82 | 16.96 | 0.12 | 0.71% | 16.70 | 17.20 | 219537 | 37198 | 3.90% |
| 2025-10-30 | 16.84 | 16.84 | -0.31 | -1.81% | 16.70 | 17.18 | 281405 | 47592 | 5.00% |
| 2025-10-29 | 16.44 | 17.15 | 0.97 | 6.00% | 16.21 | 17.70 | 567835 | 97333 | 10.09% |
| 2025-10-28 | 15.20 | 16.18 | 1.32 | 8.88% | 15.20 | 16.66 | 476354 | 76196 | 8.47% |
| 2025-10-27 | 14.96 | 14.86 | -0.04 | -0.27% | 14.80 | 15.23 | 96519 | 14443 | 1.72% |