| 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 | 16.74 | 16.49 | -0.27 | -1.61% | 16.30 | 17.35 | 272223 | 45607 | 3.97% |
| 2026-02-03 | 16.06 | 16.76 | 0.94 | 5.94% | 15.86 | 16.88 | 328077 | 53767 | 4.78% |
| 2026-02-02 | 16.11 | 15.82 | -0.57 | -3.48% | 15.82 | 16.53 | 307701 | 49554 | 4.48% |
| 2026-01-30 | 16.80 | 16.39 | -0.43 | -2.56% | 15.81 | 16.97 | 447167 | 72500 | 6.51% |
| 2026-01-29 | 17.74 | 16.82 | -1.08 | -6.03% | 16.81 | 18.13 | 545674 | 94564 | 7.95% |
| 2026-01-28 | 17.90 | 17.90 | 0.01 | 0.06% | 17.28 | 17.92 | 354846 | 62522 | 5.17% |
| 2026-01-27 | 18.06 | 17.89 | -0.22 | -1.21% | 17.00 | 18.09 | 403991 | 70933 | 5.89% |
| 2026-01-26 | 18.51 | 18.11 | -0.20 | -1.09% | 17.89 | 18.93 | 435086 | 79502 | 6.34% |
| 2026-01-23 | 17.41 | 18.31 | 0.97 | 5.59% | 17.41 | 18.37 | 540204 | 97197 | 7.87% |
| 2026-01-22 | 17.83 | 17.34 | -0.47 | -2.64% | 17.32 | 17.98 | 293812 | 51440 | 4.28% |
| 2026-01-21 | 17.02 | 17.81 | 0.41 | 2.36% | 17.00 | 17.92 | 383099 | 67661 | 5.58% |
| 2026-01-20 | 17.92 | 17.40 | -0.51 | -2.85% | 17.25 | 18.55 | 400745 | 70549 | 5.84% |
| 2026-01-19 | 17.90 | 17.91 | -0.36 | -1.97% | 17.24 | 18.22 | 611321 | 108423 | 8.91% |
| 2026-01-16 | 17.17 | 18.27 | 1.06 | 6.16% | 17.08 | 19.06 | 683266 | 122973 | 9.95% |
| 2026-01-15 | 16.85 | 17.21 | 0.23 | 1.35% | 16.82 | 17.64 | 311718 | 53774 | 4.54% |
| 2026-01-14 | 17.53 | 16.98 | -0.50 | -2.86% | 16.64 | 17.73 | 465318 | 79883 | 6.78% |
| 2026-01-13 | 18.11 | 17.48 | -0.67 | -3.69% | 17.43 | 18.19 | 340029 | 60248 | 4.95% |
| 2026-01-12 | 18.00 | 18.15 | 0.27 | 1.51% | 17.41 | 18.32 | 430253 | 77051 | 6.27% |
| 2026-01-09 | 17.32 | 17.88 | 0.45 | 2.58% | 17.22 | 17.95 | 423640 | 74493 | 6.17% |
| 2026-01-08 | 17.20 | 17.43 | 0.11 | 0.64% | 17.11 | 17.71 | 305941 | 53323 | 4.46% |
| 2026-01-07 | 17.77 | 17.32 | -0.47 | -2.64% | 17.14 | 17.78 | 368099 | 63992 | 5.36% |
| 2026-01-06 | 17.92 | 17.79 | -0.22 | -1.22% | 17.57 | 18.12 | 447798 | 79689 | 6.52% |
| 2026-01-05 | 17.10 | 18.01 | 0.94 | 5.51% | 16.97 | 18.45 | 605284 | 107476 | 8.82% |
| 2025-12-31 | 17.22 | 17.07 | -0.16 | -0.93% | 16.85 | 17.33 | 223063 | 38046 | 3.25% |
| 2025-12-30 | 16.86 | 17.23 | 0.21 | 1.23% | 16.78 | 17.47 | 297856 | 51228 | 4.34% |
| 2025-12-29 | 17.10 | 17.02 | 0.07 | 0.41% | 16.72 | 17.35 | 273251 | 46589 | 3.98% |
| 2025-12-26 | 17.06 | 16.95 | -0.02 | -0.12% | 16.71 | 17.27 | 261547 | 44438 | 3.81% |
| 2025-12-25 | 17.01 | 16.97 | -0.11 | -0.64% | 16.74 | 17.14 | 260210 | 44039 | 3.79% |
| 2025-12-24 | 16.21 | 17.08 | 0.78 | 4.79% | 16.10 | 17.27 | 432604 | 72797 | 6.30% |
| 2025-12-23 | 16.08 | 16.30 | 0.17 | 1.05% | 16.03 | 16.60 | 274259 | 44791 | 4.00% |
| 2025-12-22 | 15.84 | 16.13 | 0.31 | 1.96% | 15.73 | 16.25 | 228957 | 36660 | 3.34% |
| 2025-12-19 | 15.53 | 15.82 | 0.37 | 2.39% | 15.53 | 16.07 | 231720 | 36782 | 3.38% |
| 2025-12-18 | 15.60 | 15.45 | -0.31 | -1.97% | 15.45 | 16.06 | 214584 | 33747 | 3.13% |
| 2025-12-17 | 15.75 | 15.76 | 0.29 | 1.87% | 15.26 | 15.97 | 256002 | 39922 | 3.73% |
| 2025-12-16 | 15.36 | 15.47 | 0.04 | 0.26% | 14.95 | 15.72 | 262321 | 40160 | 3.82% |
| 2025-12-15 | 15.83 | 15.43 | -0.60 | -3.74% | 15.37 | 15.95 | 193939 | 30242 | 2.83% |
| 2025-12-12 | 15.71 | 16.03 | 0.43 | 2.76% | 15.40 | 16.18 | 280119 | 44495 | 4.08% |
| 2025-12-11 | 16.16 | 15.60 | -0.50 | -3.11% | 15.60 | 16.19 | 175545 | 27781 | 2.56% |
| 2025-12-10 | 16.20 | 16.10 | -0.11 | -0.68% | 15.90 | 16.31 | 165009 | 26479 | 2.40% |
| 2025-12-09 | 16.35 | 16.21 | -0.26 | -1.58% | 16.16 | 16.60 | 197497 | 32232 | 2.88% |
| 2025-12-08 | 16.50 | 16.47 | 0.02 | 0.12% | 16.41 | 16.75 | 217213 | 35996 | 3.16% |
| 2025-12-05 | 15.89 | 16.45 | 0.50 | 3.13% | 15.85 | 16.82 | 292213 | 47981 | 4.26% |
| 2025-12-04 | 16.40 | 15.95 | -0.24 | -1.48% | 15.77 | 16.43 | 196832 | 31487 | 2.87% |
| 2025-12-03 | 16.46 | 16.19 | -0.35 | -2.12% | 16.10 | 16.54 | 242020 | 39308 | 3.53% |
| 2025-12-02 | 16.81 | 16.54 | -0.28 | -1.66% | 16.50 | 16.97 | 253802 | 42309 | 3.70% |
| 2025-12-01 | 16.67 | 16.82 | 0.16 | 0.96% | 16.50 | 17.11 | 343154 | 57670 | 5.00% |
| 2025-11-28 | 16.56 | 16.66 | 0.12 | 0.73% | 16.18 | 16.76 | 361290 | 59589 | 5.26% |
| 2025-11-27 | 15.81 | 16.54 | 0.66 | 4.16% | 15.81 | 17.20 | 568873 | 94847 | 8.29% |
| 2025-11-26 | 16.00 | 15.88 | 0.22 | 1.40% | 15.70 | 16.20 | 305345 | 48898 | 4.45% |
| 2025-11-25 | 15.36 | 15.66 | 0.60 | 3.98% | 15.31 | 16.00 | 306910 | 48257 | 4.47% |
| 2025-11-24 | 14.81 | 15.06 | 0.25 | 1.69% | 14.53 | 15.22 | 220564 | 32878 | 3.21% |
| 2025-11-21 | 15.04 | 14.81 | -0.55 | -3.58% | 14.75 | 15.35 | 275140 | 41171 | 4.01% |
| 2025-11-20 | 15.81 | 15.36 | -0.26 | -1.66% | 15.29 | 15.93 | 280318 | 43566 | 4.08% |
| 2025-11-19 | 15.28 | 15.62 | 0.40 | 2.63% | 15.01 | 15.97 | 477128 | 73896 | 6.95% |
| 2025-11-18 | 15.41 | 15.22 | -0.27 | -1.74% | 15.13 | 15.60 | 169688 | 26044 | 2.47% |
| 2025-11-17 | 15.60 | 15.49 | -0.14 | -0.90% | 15.40 | 15.75 | 179860 | 27882 | 2.62% |
| 2025-11-14 | 15.90 | 15.63 | -0.47 | -2.92% | 15.63 | 16.00 | 175305 | 27732 | 2.55% |
| 2025-11-13 | 15.99 | 16.10 | 0.22 | 1.39% | 15.83 | 16.35 | 260554 | 42022 | 3.80% |
| 2025-11-12 | 16.09 | 15.88 | -0.31 | -1.91% | 15.66 | 16.25 | 253924 | 40451 | 3.70% |
| 2025-11-11 | 16.07 | 16.19 | 0.12 | 0.75% | 15.97 | 16.35 | 243027 | 39217 | 3.54% |
| 2025-11-10 | 16.64 | 16.07 | -0.60 | -3.60% | 15.94 | 16.88 | 328755 | 53487 | 4.79% |
| 2025-11-07 | 16.80 | 16.67 | -0.21 | -1.24% | 16.49 | 16.90 | 198496 | 33132 | 2.89% |
| 2025-11-06 | 16.80 | 16.88 | 0.02 | 0.12% | 16.48 | 17.00 | 278449 | 46629 | 4.06% |
| 2025-11-05 | 16.38 | 16.86 | 0.10 | 0.60% | 16.27 | 17.02 | 332209 | 55513 | 4.84% |
| 2025-11-04 | 17.53 | 16.76 | -1.04 | -5.84% | 16.57 | 17.72 | 594357 | 100849 | 8.66% |
| 2025-11-03 | 17.70 | 17.80 | -0.17 | -0.95% | 17.26 | 18.43 | 548754 | 97968 | 8.00% |
| 2025-10-31 | 18.01 | 17.97 | -0.01 | -0.06% | 17.66 | 18.60 | 620131 | 112047 | 9.03% |
| 2025-10-30 | 17.52 | 17.98 | 0.46 | 2.63% | 17.36 | 18.77 | 758051 | 136320 | 11.04% |
| 2025-10-29 | 17.40 | 17.52 | -0.10 | -0.57% | 17.11 | 17.75 | 424950 | 74216 | 6.19% |
| 2025-10-28 | 16.61 | 17.62 | 0.85 | 5.07% | 16.50 | 17.77 | 671645 | 116764 | 9.79% |
| 2025-10-27 | 15.99 | 16.77 | 0.77 | 4.81% | 15.99 | 16.97 | 570848 | 94077 | 8.32% |