| 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 | 16.97 | 17.29 | 0.65 | 3.91% | 16.73 | 17.32 | 368007 | 62864 | 3.98% |
| 2026-02-02 | 17.01 | 16.64 | -0.85 | -4.86% | 16.64 | 17.30 | 444791 | 75378 | 4.81% |
| 2026-01-30 | 18.01 | 17.49 | -1.10 | -5.92% | 17.00 | 18.06 | 712554 | 124340 | 7.70% |
| 2026-01-29 | 17.94 | 18.59 | 0.70 | 3.91% | 17.66 | 19.80 | 1244428 | 231041 | 13.45% |
| 2026-01-28 | 17.32 | 17.89 | 0.51 | 2.93% | 16.96 | 17.96 | 628614 | 110526 | 6.79% |
| 2026-01-27 | 17.39 | 17.38 | -0.18 | -1.03% | 17.00 | 17.63 | 315302 | 54536 | 3.41% |
| 2026-01-26 | 17.80 | 17.56 | -0.21 | -1.18% | 17.40 | 17.88 | 378678 | 66649 | 4.09% |
| 2026-01-23 | 17.42 | 17.77 | 0.53 | 3.07% | 17.26 | 17.84 | 475192 | 83413 | 5.13% |
| 2026-01-22 | 17.15 | 17.24 | -0.10 | -0.58% | 17.13 | 17.50 | 312427 | 53976 | 3.38% |
| 2026-01-21 | 17.20 | 17.34 | 0.11 | 0.64% | 17.11 | 17.55 | 383843 | 66698 | 4.15% |
| 2026-01-20 | 17.26 | 17.23 | -0.07 | -0.40% | 16.91 | 17.57 | 374813 | 64393 | 4.05% |
| 2026-01-19 | 16.94 | 17.30 | 0.34 | 2.00% | 16.94 | 17.55 | 469218 | 81141 | 5.07% |
| 2026-01-16 | 17.19 | 16.96 | 0.48 | 2.91% | 16.60 | 17.30 | 702705 | 119185 | 7.59% |
| 2026-01-15 | 16.25 | 16.48 | 0.03 | 0.18% | 16.25 | 16.69 | 265646 | 43897 | 2.87% |
| 2026-01-14 | 16.41 | 16.45 | 0.04 | 0.24% | 16.13 | 16.76 | 443658 | 73024 | 4.79% |
| 2026-01-13 | 16.86 | 16.41 | -0.47 | -2.78% | 16.34 | 16.88 | 359930 | 59514 | 3.89% |
| 2026-01-12 | 16.49 | 16.88 | 0.37 | 2.24% | 16.27 | 16.91 | 529075 | 87806 | 5.72% |
| 2026-01-09 | 16.04 | 16.51 | 0.41 | 2.55% | 16.01 | 16.66 | 467557 | 76899 | 5.05% |
| 2026-01-08 | 16.05 | 16.10 | -0.01 | -0.06% | 15.91 | 16.23 | 346520 | 55811 | 3.74% |
| 2026-01-07 | 16.11 | 16.11 | 0.26 | 1.64% | 15.96 | 16.45 | 534779 | 86719 | 5.78% |
| 2026-01-06 | 15.69 | 15.85 | 0.19 | 1.21% | 15.69 | 15.90 | 195693 | 30971 | 2.11% |
| 2026-01-05 | 15.50 | 15.66 | 0.20 | 1.29% | 15.50 | 15.71 | 155825 | 24377 | 1.68% |
| 2025-12-31 | 15.59 | 15.46 | -0.11 | -0.71% | 15.44 | 15.63 | 117738 | 18259 | 1.27% |
| 2025-12-30 | 15.44 | 15.57 | -0.02 | -0.13% | 15.29 | 15.64 | 134953 | 20982 | 1.46% |
| 2025-12-29 | 15.60 | 15.59 | 0.11 | 0.71% | 15.51 | 15.76 | 170787 | 26716 | 1.85% |
| 2025-12-26 | 15.55 | 15.48 | -0.09 | -0.58% | 15.38 | 15.68 | 165665 | 25764 | 1.79% |
| 2025-12-25 | 15.40 | 15.57 | 0.19 | 1.24% | 15.31 | 15.64 | 157099 | 24347 | 1.70% |
| 2025-12-24 | 15.28 | 15.38 | 0.10 | 0.65% | 15.23 | 15.41 | 115936 | 17802 | 1.25% |
| 2025-12-23 | 15.35 | 15.28 | -0.06 | -0.39% | 15.22 | 15.42 | 145383 | 22292 | 1.57% |
| 2025-12-22 | 15.19 | 15.34 | 0.32 | 2.13% | 15.10 | 15.41 | 189188 | 28937 | 2.04% |
| 2025-12-19 | 14.73 | 15.02 | 0.40 | 2.74% | 14.66 | 15.04 | 152395 | 22758 | 1.65% |
| 2025-12-18 | 14.65 | 14.62 | -0.07 | -0.48% | 14.58 | 14.94 | 109344 | 16160 | 1.18% |
| 2025-12-17 | 14.61 | 14.69 | 0.14 | 0.96% | 14.33 | 14.76 | 129163 | 18795 | 1.40% |
| 2025-12-16 | 14.98 | 14.55 | -0.42 | -2.81% | 14.50 | 14.99 | 140716 | 20555 | 1.52% |
| 2025-12-15 | 15.05 | 14.97 | -0.16 | -1.06% | 14.96 | 15.19 | 107943 | 16233 | 1.17% |
| 2025-12-12 | 15.17 | 15.13 | 0.15 | 1.00% | 14.95 | 15.20 | 122046 | 18448 | 1.32% |
| 2025-12-11 | 15.23 | 14.98 | -0.25 | -1.64% | 14.98 | 15.28 | 118770 | 17914 | 1.28% |
| 2025-12-10 | 15.14 | 15.23 | 0.03 | 0.20% | 15.01 | 15.26 | 106876 | 16159 | 1.15% |
| 2025-12-09 | 15.35 | 15.20 | -0.21 | -1.36% | 15.14 | 15.44 | 132844 | 20276 | 1.44% |
| 2025-12-08 | 15.30 | 15.41 | 0.11 | 0.72% | 15.21 | 15.52 | 251292 | 38585 | 2.72% |
| 2025-12-05 | 14.93 | 15.30 | 0.46 | 3.10% | 14.85 | 15.53 | 269290 | 41036 | 2.91% |
| 2025-12-04 | 14.93 | 14.84 | -0.11 | -0.74% | 14.73 | 15.01 | 107245 | 15933 | 1.16% |
| 2025-12-03 | 15.05 | 14.95 | 0.01 | 0.07% | 14.85 | 15.14 | 132830 | 19884 | 1.44% |
| 2025-12-02 | 15.23 | 14.94 | -0.40 | -2.61% | 14.93 | 15.23 | 126188 | 18967 | 1.36% |
| 2025-12-01 | 15.08 | 15.34 | 0.27 | 1.79% | 15.00 | 15.38 | 164070 | 25113 | 1.77% |
| 2025-11-28 | 14.88 | 15.07 | 0.18 | 1.21% | 14.81 | 15.08 | 97536 | 14606 | 1.05% |
| 2025-11-27 | 14.95 | 14.89 | -0.04 | -0.27% | 14.85 | 15.14 | 105474 | 15828 | 1.14% |
| 2025-11-26 | 15.00 | 14.93 | -0.10 | -0.67% | 14.88 | 15.11 | 124206 | 18627 | 1.34% |
| 2025-11-25 | 14.91 | 15.03 | 0.19 | 1.28% | 14.83 | 15.24 | 144950 | 21842 | 1.57% |
| 2025-11-24 | 14.51 | 14.84 | 0.38 | 2.63% | 14.47 | 14.90 | 173683 | 25558 | 1.88% |
| 2025-11-21 | 14.98 | 14.46 | -0.72 | -4.74% | 14.41 | 15.05 | 245516 | 35997 | 2.65% |
| 2025-11-20 | 15.18 | 15.18 | 0.00 | 0.00% | 15.14 | 15.46 | 162588 | 24878 | 1.76% |
| 2025-11-19 | 15.13 | 15.18 | 0.06 | 0.40% | 14.95 | 15.34 | 180088 | 27269 | 1.95% |
| 2025-11-18 | 15.33 | 15.12 | -0.32 | -2.07% | 15.08 | 15.44 | 162111 | 24619 | 1.75% |
| 2025-11-17 | 15.37 | 15.44 | 0.08 | 0.52% | 15.31 | 15.49 | 150787 | 23220 | 1.63% |
| 2025-11-14 | 15.62 | 15.36 | -0.46 | -2.91% | 15.36 | 15.68 | 205669 | 31906 | 2.22% |
| 2025-11-13 | 15.55 | 15.82 | 0.32 | 2.06% | 15.45 | 15.90 | 212074 | 33353 | 2.29% |
| 2025-11-12 | 15.95 | 15.50 | -0.46 | -2.88% | 15.25 | 15.96 | 249900 | 38905 | 2.70% |
| 2025-11-11 | 16.17 | 15.96 | -0.17 | -1.05% | 15.96 | 16.22 | 178806 | 28764 | 1.93% |
| 2025-11-10 | 16.24 | 16.13 | -0.01 | -0.06% | 16.05 | 16.31 | 187154 | 30179 | 2.02% |
| 2025-11-07 | 16.19 | 16.14 | -0.11 | -0.68% | 16.02 | 16.38 | 210140 | 34058 | 2.27% |
| 2025-11-06 | 16.25 | 16.25 | 0.05 | 0.31% | 16.18 | 16.38 | 195502 | 31806 | 2.11% |
| 2025-11-05 | 16.06 | 16.20 | -0.10 | -0.61% | 16.01 | 16.36 | 175766 | 28503 | 1.90% |
| 2025-11-04 | 16.35 | 16.30 | -0.15 | -0.91% | 16.20 | 16.54 | 170127 | 27808 | 1.84% |
| 2025-11-03 | 16.63 | 16.45 | -0.28 | -1.67% | 16.09 | 16.69 | 298272 | 48612 | 3.22% |
| 2025-10-31 | 17.20 | 16.73 | -0.64 | -3.68% | 16.63 | 17.20 | 394415 | 66278 | 4.26% |
| 2025-10-30 | 17.19 | 17.37 | 0.19 | 1.11% | 17.03 | 17.96 | 677343 | 118493 | 7.32% |
| 2025-10-29 | 16.87 | 17.18 | 0.31 | 1.84% | 16.77 | 17.18 | 288461 | 49121 | 3.12% |
| 2025-10-28 | 17.19 | 16.87 | -0.36 | -2.09% | 16.67 | 17.20 | 336585 | 56862 | 3.64% |
| 2025-10-27 | 17.09 | 17.23 | 0.36 | 2.13% | 17.01 | 17.51 | 515063 | 88778 | 5.57% |