| 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 | 16.61 | 16.75 | 0.06 | 0.36% | 16.59 | 16.84 | 34126 | 5698 | 1.58% |
| 2026-02-03 | 16.45 | 16.69 | 0.37 | 2.27% | 16.30 | 16.69 | 47759 | 7896 | 2.21% |
| 2026-02-02 | 16.95 | 16.32 | -0.50 | -2.97% | 16.29 | 16.99 | 48801 | 8114 | 2.26% |
| 2026-01-30 | 16.97 | 16.82 | -0.10 | -0.59% | 16.63 | 17.02 | 61211 | 10301 | 2.83% |
| 2026-01-29 | 16.91 | 16.92 | -0.05 | -0.29% | 16.71 | 17.11 | 54783 | 9265 | 2.53% |
| 2026-01-28 | 16.91 | 16.97 | -0.06 | -0.35% | 16.83 | 17.18 | 48772 | 8289 | 2.26% |
| 2026-01-27 | 17.04 | 17.03 | -0.02 | -0.12% | 16.40 | 17.05 | 70882 | 11841 | 3.28% |
| 2026-01-26 | 17.33 | 17.05 | -0.36 | -2.07% | 16.87 | 17.33 | 70873 | 12061 | 3.28% |
| 2026-01-23 | 17.56 | 17.41 | 0.07 | 0.40% | 17.23 | 17.63 | 59893 | 10397 | 2.77% |
| 2026-01-22 | 17.27 | 17.34 | 0.07 | 0.41% | 17.15 | 17.41 | 56049 | 9666 | 2.59% |
| 2026-01-21 | 17.15 | 17.27 | 0.05 | 0.29% | 16.98 | 17.39 | 66029 | 11359 | 3.05% |
| 2026-01-20 | 17.18 | 17.22 | 0.05 | 0.29% | 17.08 | 17.65 | 93439 | 16235 | 4.32% |
| 2026-01-19 | 16.74 | 17.17 | 0.43 | 2.57% | 16.74 | 17.25 | 92087 | 15768 | 4.26% |
| 2026-01-16 | 16.80 | 16.74 | 0.01 | 0.06% | 16.45 | 16.91 | 61110 | 10212 | 2.83% |
| 2026-01-15 | 16.46 | 16.73 | 0.27 | 1.64% | 16.36 | 16.92 | 70155 | 11666 | 3.24% |
| 2026-01-14 | 16.47 | 16.46 | -0.02 | -0.12% | 16.25 | 16.75 | 76720 | 12694 | 3.55% |
| 2026-01-13 | 16.78 | 16.48 | -0.33 | -1.96% | 16.44 | 16.99 | 83379 | 13940 | 3.86% |
| 2026-01-12 | 16.76 | 16.81 | 0.07 | 0.42% | 16.67 | 16.92 | 74369 | 12496 | 3.44% |
| 2026-01-09 | 16.41 | 16.74 | 0.32 | 1.95% | 16.32 | 16.80 | 80389 | 13315 | 3.72% |
| 2026-01-08 | 16.36 | 16.42 | 0.07 | 0.43% | 16.30 | 16.55 | 45714 | 7511 | 2.11% |
| 2026-01-07 | 16.56 | 16.35 | -0.14 | -0.85% | 16.22 | 16.59 | 54129 | 8857 | 2.50% |
| 2026-01-06 | 16.31 | 16.49 | 0.22 | 1.35% | 16.21 | 16.60 | 74970 | 12309 | 3.47% |
| 2026-01-05 | 16.27 | 16.27 | 0.02 | 0.12% | 16.00 | 16.31 | 79698 | 12860 | 3.69% |
| 2025-12-31 | 15.75 | 16.25 | 0.63 | 4.03% | 15.74 | 16.56 | 131056 | 21283 | 6.06% |
| 2025-12-30 | 15.54 | 15.62 | 0.06 | 0.39% | 15.48 | 15.71 | 29613 | 4625 | 1.37% |
| 2025-12-29 | 15.63 | 15.56 | -0.06 | -0.38% | 15.48 | 15.74 | 33788 | 5271 | 1.56% |
| 2025-12-26 | 15.83 | 15.62 | -0.23 | -1.45% | 15.60 | 15.84 | 41092 | 6452 | 1.90% |
| 2025-12-25 | 15.89 | 15.85 | -0.01 | -0.06% | 15.71 | 15.90 | 39266 | 6204 | 1.82% |
| 2025-12-24 | 15.63 | 15.86 | 0.13 | 0.83% | 15.54 | 16.00 | 48303 | 7630 | 2.23% |
| 2025-12-23 | 15.61 | 15.73 | 0.12 | 0.77% | 15.42 | 15.93 | 63988 | 10023 | 2.96% |
| 2025-12-22 | 15.64 | 15.61 | -0.03 | -0.19% | 15.55 | 15.73 | 34642 | 5416 | 1.60% |
| 2025-12-19 | 15.38 | 15.64 | 0.23 | 1.49% | 15.37 | 15.69 | 33699 | 5254 | 1.56% |
| 2025-12-18 | 15.21 | 15.41 | 0.10 | 0.65% | 15.21 | 15.56 | 31010 | 4793 | 1.43% |
| 2025-12-17 | 15.17 | 15.31 | 0.07 | 0.46% | 15.00 | 15.38 | 40529 | 6150 | 1.87% |
| 2025-12-16 | 15.49 | 15.24 | -0.25 | -1.61% | 15.08 | 15.57 | 43715 | 6654 | 2.02% |
| 2025-12-15 | 15.35 | 15.49 | 0.06 | 0.39% | 15.29 | 15.70 | 36216 | 5618 | 1.67% |
| 2025-12-12 | 15.43 | 15.43 | -0.05 | -0.32% | 15.38 | 15.67 | 35743 | 5544 | 1.65% |
| 2025-12-11 | 15.64 | 15.48 | -0.22 | -1.40% | 15.37 | 15.76 | 52425 | 8134 | 2.42% |
| 2025-12-10 | 15.86 | 15.70 | -0.05 | -0.32% | 15.62 | 15.92 | 61977 | 9750 | 2.87% |
| 2025-12-09 | 16.09 | 15.75 | -0.42 | -2.60% | 15.71 | 16.22 | 50929 | 8158 | 2.35% |
| 2025-12-08 | 16.20 | 16.17 | -0.08 | -0.49% | 16.06 | 16.33 | 67616 | 10963 | 3.13% |
| 2025-12-05 | 16.13 | 16.25 | 0.14 | 0.87% | 15.96 | 16.27 | 58251 | 9387 | 2.69% |
| 2025-12-04 | 16.38 | 16.11 | -0.37 | -2.25% | 16.05 | 16.44 | 40964 | 6630 | 1.89% |
| 2025-12-03 | 16.59 | 16.48 | -0.17 | -1.02% | 16.36 | 16.69 | 32210 | 5302 | 1.49% |
| 2025-12-02 | 16.90 | 16.65 | -0.23 | -1.36% | 16.61 | 16.99 | 47393 | 7934 | 2.19% |
| 2025-12-01 | 16.90 | 16.88 | -0.03 | -0.18% | 16.76 | 17.00 | 70726 | 11930 | 3.27% |
| 2025-11-28 | 16.74 | 16.91 | 0.17 | 1.02% | 16.65 | 17.02 | 44523 | 7513 | 2.06% |
| 2025-11-27 | 16.56 | 16.74 | 0.20 | 1.21% | 16.56 | 16.94 | 50331 | 8437 | 2.33% |
| 2025-11-26 | 16.80 | 16.54 | -0.31 | -1.84% | 16.52 | 17.07 | 61117 | 10208 | 2.83% |
| 2025-11-25 | 16.65 | 16.85 | 0.44 | 2.68% | 16.65 | 17.23 | 84106 | 14270 | 3.89% |
| 2025-11-24 | 16.02 | 16.41 | 0.43 | 2.69% | 15.99 | 16.66 | 74731 | 12261 | 3.46% |
| 2025-11-21 | 16.73 | 15.98 | -1.00 | -5.89% | 15.91 | 16.96 | 91922 | 15014 | 4.25% |
| 2025-11-20 | 16.87 | 16.98 | 0.18 | 1.07% | 16.51 | 17.16 | 68251 | 11494 | 3.16% |
| 2025-11-19 | 17.39 | 16.80 | -0.72 | -4.11% | 16.70 | 17.52 | 107577 | 18317 | 4.97% |
| 2025-11-18 | 18.13 | 17.52 | -0.72 | -3.95% | 17.40 | 18.13 | 132147 | 23335 | 6.11% |
| 2025-11-17 | 18.31 | 18.24 | -0.33 | -1.78% | 18.13 | 18.68 | 130546 | 23928 | 6.04% |
| 2025-11-14 | 17.86 | 18.57 | 0.50 | 2.77% | 17.75 | 18.88 | 213475 | 39143 | 9.87% |
| 2025-11-13 | 18.11 | 18.07 | -0.04 | -0.22% | 17.91 | 18.46 | 140400 | 25483 | 6.49% |
| 2025-11-12 | 17.89 | 18.11 | 0.10 | 0.56% | 17.71 | 18.55 | 175337 | 31752 | 8.11% |
| 2025-11-11 | 17.72 | 18.01 | 0.33 | 1.87% | 17.50 | 18.08 | 109417 | 19533 | 5.06% |
| 2025-11-10 | 18.14 | 17.68 | -0.29 | -1.61% | 17.58 | 18.28 | 132320 | 23545 | 6.12% |
| 2025-11-07 | 17.48 | 17.97 | 0.51 | 2.92% | 17.32 | 18.64 | 190451 | 34253 | 8.81% |
| 2025-11-06 | 17.45 | 17.46 | -0.01 | -0.06% | 17.19 | 17.59 | 61393 | 10673 | 2.84% |
| 2025-11-05 | 17.58 | 17.47 | -0.26 | -1.47% | 17.24 | 17.62 | 87279 | 15227 | 4.04% |
| 2025-11-04 | 18.25 | 17.73 | -0.47 | -2.58% | 17.57 | 18.32 | 114876 | 20502 | 5.31% |
| 2025-11-03 | 17.31 | 18.20 | 1.22 | 7.18% | 17.14 | 18.57 | 232641 | 41827 | 10.76% |
| 2025-10-31 | 16.55 | 16.98 | 0.46 | 2.78% | 16.50 | 17.04 | 70278 | 11869 | 3.25% |
| 2025-10-30 | 16.78 | 16.52 | -0.37 | -2.19% | 16.47 | 16.91 | 58668 | 9749 | 2.71% |
| 2025-10-29 | 16.91 | 16.89 | -0.11 | -0.65% | 16.58 | 16.98 | 71150 | 11928 | 3.29% |
| 2025-10-28 | 17.11 | 17.00 | -0.48 | -2.75% | 16.80 | 17.20 | 96450 | 16359 | 4.46% |
| 2025-10-27 | 17.55 | 17.48 | 0.06 | 0.34% | 17.41 | 17.83 | 79609 | 13970 | 3.68% |