| 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 | 17.08 | 17.32 | 0.15 | 0.87% | 16.96 | 17.53 | 88310 | 15225 | 1.71% |
| 2026-02-03 | 17.08 | 17.17 | 0.26 | 1.54% | 17.00 | 17.33 | 70788 | 12135 | 1.37% |
| 2026-02-02 | 16.84 | 16.91 | 0.18 | 1.08% | 16.73 | 17.34 | 100194 | 17085 | 1.94% |
| 2026-01-30 | 17.01 | 16.73 | -0.33 | -1.93% | 16.54 | 17.17 | 90325 | 15138 | 1.75% |
| 2026-01-29 | 17.45 | 17.06 | -0.39 | -2.23% | 16.96 | 17.61 | 79163 | 13635 | 1.54% |
| 2026-01-28 | 17.97 | 17.45 | -0.51 | -2.84% | 17.40 | 18.05 | 77735 | 13701 | 1.51% |
| 2026-01-27 | 17.93 | 17.96 | 0.01 | 0.06% | 17.50 | 18.18 | 85381 | 15208 | 1.66% |
| 2026-01-26 | 18.31 | 17.95 | -0.29 | -1.59% | 17.80 | 18.56 | 95563 | 17304 | 1.85% |
| 2026-01-23 | 18.01 | 18.24 | 0.34 | 1.90% | 17.83 | 18.38 | 103359 | 18810 | 2.01% |
| 2026-01-22 | 18.15 | 17.90 | -0.25 | -1.38% | 17.80 | 18.23 | 86613 | 15573 | 1.68% |
| 2026-01-21 | 18.18 | 18.15 | -0.21 | -1.14% | 18.10 | 18.66 | 99173 | 18126 | 1.92% |
| 2026-01-20 | 18.73 | 18.36 | -0.22 | -1.18% | 18.19 | 19.10 | 126806 | 23452 | 2.46% |
| 2026-01-19 | 18.39 | 18.58 | 0.25 | 1.36% | 18.30 | 18.92 | 143887 | 26816 | 2.79% |
| 2026-01-16 | 19.16 | 18.33 | -0.19 | -1.03% | 18.31 | 19.26 | 147317 | 27443 | 2.86% |
| 2026-01-15 | 18.51 | 18.52 | -0.21 | -1.12% | 18.26 | 18.90 | 172380 | 31948 | 3.34% |
| 2026-01-14 | 18.25 | 18.73 | 0.53 | 2.91% | 18.24 | 19.90 | 329322 | 62181 | 6.39% |
| 2026-01-13 | 17.81 | 18.20 | 0.40 | 2.25% | 17.62 | 18.65 | 257420 | 46945 | 4.99% |
| 2026-01-12 | 17.18 | 17.80 | 0.82 | 4.83% | 17.10 | 17.92 | 167012 | 29364 | 3.24% |
| 2026-01-09 | 16.67 | 16.98 | 0.19 | 1.13% | 16.67 | 17.10 | 79888 | 13498 | 1.55% |
| 2026-01-08 | 16.46 | 16.79 | 0.28 | 1.70% | 16.43 | 16.89 | 75467 | 12617 | 1.46% |
| 2026-01-07 | 17.06 | 16.51 | -0.56 | -3.28% | 16.48 | 17.13 | 113852 | 18973 | 2.21% |
| 2026-01-06 | 16.99 | 17.07 | 0.32 | 1.91% | 16.85 | 17.45 | 112994 | 19348 | 2.19% |
| 2026-01-05 | 16.49 | 16.75 | 0.41 | 2.51% | 16.40 | 16.78 | 63284 | 10542 | 1.23% |
| 2025-12-31 | 16.51 | 16.34 | -0.15 | -0.91% | 16.28 | 16.60 | 45411 | 7428 | 0.88% |
| 2025-12-30 | 16.72 | 16.49 | -0.13 | -0.78% | 16.46 | 16.75 | 51015 | 8449 | 0.99% |
| 2025-12-29 | 16.95 | 16.62 | -0.27 | -1.60% | 16.59 | 16.98 | 57203 | 9558 | 1.11% |
| 2025-12-26 | 17.19 | 16.89 | -0.27 | -1.57% | 16.89 | 17.21 | 49475 | 8424 | 0.96% |
| 2025-12-25 | 17.14 | 17.16 | 0.03 | 0.18% | 17.06 | 17.25 | 41161 | 7061 | 0.80% |
| 2025-12-24 | 16.66 | 17.13 | 0.37 | 2.21% | 16.66 | 17.17 | 53157 | 9053 | 1.03% |
| 2025-12-23 | 16.91 | 16.76 | -0.17 | -1.00% | 16.70 | 17.01 | 46290 | 7789 | 0.90% |
| 2025-12-22 | 17.11 | 16.93 | -0.17 | -0.99% | 16.92 | 17.19 | 50172 | 8551 | 0.97% |
| 2025-12-19 | 17.25 | 17.10 | -0.01 | -0.06% | 17.02 | 17.39 | 46640 | 8022 | 0.90% |
| 2025-12-18 | 17.09 | 17.11 | 0.10 | 0.59% | 16.88 | 17.38 | 48043 | 8249 | 0.93% |
| 2025-12-17 | 17.40 | 17.01 | -0.33 | -1.90% | 16.58 | 17.47 | 83763 | 14159 | 1.63% |
| 2025-12-16 | 17.61 | 17.34 | -0.35 | -1.98% | 17.30 | 17.93 | 67185 | 11717 | 1.30% |
| 2025-12-15 | 17.68 | 17.69 | -0.16 | -0.90% | 17.63 | 17.93 | 66372 | 11793 | 1.29% |
| 2025-12-12 | 17.44 | 17.85 | 0.38 | 2.18% | 17.44 | 17.91 | 106808 | 18988 | 2.07% |
| 2025-12-11 | 17.72 | 17.47 | -0.24 | -1.36% | 17.46 | 17.86 | 74585 | 13153 | 1.45% |
| 2025-12-10 | 17.81 | 17.71 | -0.26 | -1.45% | 17.63 | 18.12 | 79137 | 14053 | 1.54% |
| 2025-12-09 | 17.83 | 17.97 | 0.33 | 1.87% | 17.55 | 18.10 | 130214 | 23234 | 2.53% |
| 2025-12-08 | 17.25 | 17.64 | 0.36 | 2.08% | 17.25 | 17.79 | 87257 | 15320 | 1.69% |
| 2025-12-05 | 16.85 | 17.28 | 0.43 | 2.55% | 16.66 | 17.30 | 57089 | 9747 | 1.11% |
| 2025-12-04 | 16.91 | 16.85 | -0.10 | -0.59% | 16.72 | 16.99 | 34799 | 5857 | 0.68% |
| 2025-12-03 | 17.00 | 16.95 | -0.13 | -0.76% | 16.83 | 17.09 | 43166 | 7310 | 0.84% |
| 2025-12-02 | 16.85 | 17.08 | 0.16 | 0.95% | 16.85 | 17.23 | 58652 | 9995 | 1.14% |
| 2025-12-01 | 16.65 | 16.92 | 0.27 | 1.62% | 16.65 | 17.05 | 57260 | 9683 | 1.11% |
| 2025-11-28 | 16.38 | 16.65 | 0.20 | 1.22% | 16.32 | 16.65 | 37116 | 6130 | 0.72% |
| 2025-11-27 | 16.59 | 16.45 | -0.27 | -1.61% | 16.39 | 16.70 | 56510 | 9360 | 1.10% |
| 2025-11-26 | 16.54 | 16.72 | 0.22 | 1.33% | 16.36 | 16.95 | 83404 | 13902 | 1.62% |
| 2025-11-25 | 16.55 | 16.50 | 0.11 | 0.67% | 16.47 | 16.74 | 50381 | 8368 | 0.98% |
| 2025-11-24 | 16.24 | 16.39 | 0.18 | 1.11% | 16.17 | 16.52 | 45138 | 7376 | 0.88% |
| 2025-11-21 | 16.78 | 16.21 | -0.80 | -4.70% | 16.17 | 17.08 | 77794 | 12812 | 1.51% |
| 2025-11-20 | 17.32 | 17.01 | -0.17 | -0.99% | 16.96 | 17.37 | 57126 | 9754 | 1.11% |
| 2025-11-19 | 17.89 | 17.18 | -0.69 | -3.86% | 17.09 | 17.95 | 99861 | 17322 | 1.94% |
| 2025-11-18 | 18.32 | 17.87 | -0.43 | -2.35% | 17.77 | 18.43 | 95057 | 17175 | 1.84% |
| 2025-11-17 | 17.86 | 18.30 | 0.27 | 1.50% | 17.86 | 18.38 | 95592 | 17406 | 1.85% |
| 2025-11-14 | 17.72 | 18.03 | 0.06 | 0.33% | 17.72 | 18.50 | 105261 | 19133 | 2.04% |
| 2025-11-13 | 17.88 | 17.97 | 0.11 | 0.62% | 17.61 | 18.15 | 73648 | 13194 | 1.43% |
| 2025-11-12 | 18.29 | 17.86 | -0.51 | -2.78% | 17.79 | 18.37 | 93137 | 16759 | 1.81% |
| 2025-11-11 | 18.66 | 18.37 | -0.38 | -2.03% | 18.30 | 18.70 | 105588 | 19443 | 2.05% |
| 2025-11-10 | 18.24 | 18.75 | 0.52 | 2.85% | 18.11 | 18.78 | 154893 | 28633 | 3.01% |
| 2025-11-07 | 18.34 | 18.23 | -0.32 | -1.73% | 18.15 | 18.64 | 112346 | 20591 | 2.18% |
| 2025-11-06 | 18.69 | 18.55 | -0.25 | -1.33% | 18.42 | 18.78 | 135482 | 25147 | 2.63% |
| 2025-11-05 | 18.37 | 18.80 | -0.08 | -0.42% | 18.22 | 19.07 | 219883 | 40976 | 4.27% |
| 2025-11-04 | 17.50 | 18.88 | 1.28 | 7.27% | 17.36 | 18.91 | 282104 | 52124 | 5.47% |
| 2025-11-03 | 17.59 | 17.60 | 0.02 | 0.11% | 17.37 | 17.77 | 72537 | 12767 | 1.41% |
| 2025-10-31 | 17.23 | 17.58 | 0.28 | 1.62% | 17.12 | 17.83 | 96432 | 16825 | 1.87% |
| 2025-10-30 | 17.58 | 17.30 | -0.21 | -1.20% | 17.30 | 17.97 | 92701 | 16331 | 1.80% |
| 2025-10-29 | 17.58 | 17.51 | -0.26 | -1.46% | 17.36 | 17.69 | 87828 | 15350 | 1.70% |
| 2025-10-28 | 17.43 | 17.77 | 0.31 | 1.78% | 17.35 | 18.07 | 116156 | 20716 | 2.25% |
| 2025-10-27 | 17.68 | 17.46 | 0.02 | 0.11% | 17.31 | 17.75 | 66984 | 11694 | 1.30% |