| 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 | 17.25 | 16.93 | -0.43 | -2.48% | 16.69 | 17.30 | 75428 | 12745 | 3.42% |
| 2026-02-03 | 17.19 | 17.36 | 0.33 | 1.94% | 17.10 | 17.41 | 32144 | 5546 | 1.46% |
| 2026-02-02 | 17.46 | 17.03 | -0.38 | -2.18% | 17.00 | 17.54 | 47305 | 8173 | 2.15% |
| 2026-01-30 | 17.43 | 17.41 | -0.17 | -0.97% | 17.22 | 17.65 | 52615 | 9166 | 2.39% |
| 2026-01-29 | 17.62 | 17.58 | -0.07 | -0.40% | 17.44 | 18.07 | 76504 | 13621 | 3.47% |
| 2026-01-28 | 17.47 | 17.65 | 0.17 | 0.97% | 17.37 | 17.84 | 67651 | 11955 | 3.07% |
| 2026-01-27 | 17.45 | 17.48 | -0.07 | -0.40% | 17.14 | 17.60 | 37753 | 6546 | 1.71% |
| 2026-01-26 | 17.51 | 17.55 | 0.11 | 0.63% | 17.18 | 17.63 | 53716 | 9364 | 2.44% |
| 2026-01-23 | 17.43 | 17.44 | 0.02 | 0.11% | 17.30 | 17.46 | 40799 | 7096 | 1.85% |
| 2026-01-22 | 17.15 | 17.42 | 0.26 | 1.52% | 17.13 | 17.48 | 40767 | 7069 | 1.85% |
| 2026-01-21 | 17.21 | 17.16 | -0.11 | -0.64% | 17.10 | 17.29 | 30376 | 5220 | 1.38% |
| 2026-01-20 | 17.10 | 17.27 | 0.07 | 0.41% | 17.10 | 17.66 | 43605 | 7549 | 1.98% |
| 2026-01-19 | 17.08 | 17.20 | 0.10 | 0.58% | 16.91 | 17.30 | 35947 | 6168 | 1.63% |
| 2026-01-16 | 17.46 | 17.10 | -0.38 | -2.17% | 17.08 | 17.52 | 59768 | 10295 | 2.71% |
| 2026-01-15 | 17.80 | 17.48 | -0.35 | -1.96% | 17.43 | 18.02 | 73013 | 12890 | 3.32% |
| 2026-01-14 | 17.28 | 17.83 | 0.72 | 4.21% | 17.20 | 18.12 | 149862 | 26592 | 6.80% |
| 2026-01-13 | 17.63 | 17.11 | -0.52 | -2.95% | 17.07 | 17.63 | 73688 | 12715 | 3.35% |
| 2026-01-12 | 16.84 | 17.63 | 0.87 | 5.19% | 16.81 | 17.69 | 111988 | 19398 | 5.08% |
| 2026-01-09 | 16.74 | 16.76 | 0.02 | 0.12% | 16.58 | 16.86 | 42343 | 7060 | 1.92% |
| 2026-01-08 | 16.47 | 16.74 | 0.30 | 1.82% | 16.46 | 17.20 | 57257 | 9629 | 2.60% |
| 2026-01-07 | 16.45 | 16.44 | -0.04 | -0.24% | 16.34 | 16.52 | 31069 | 5108 | 1.41% |
| 2026-01-06 | 16.41 | 16.48 | 0.07 | 0.43% | 16.37 | 16.57 | 31502 | 5182 | 1.43% |
| 2026-01-05 | 16.29 | 16.41 | 0.16 | 0.98% | 16.14 | 16.44 | 30167 | 4930 | 1.37% |
| 2025-12-31 | 16.18 | 16.25 | 0.08 | 0.49% | 16.16 | 16.40 | 31046 | 5060 | 1.41% |
| 2025-12-30 | 15.86 | 16.17 | 0.27 | 1.70% | 15.85 | 16.37 | 42299 | 6846 | 1.92% |
| 2025-12-29 | 15.89 | 15.90 | 0.02 | 0.13% | 15.81 | 15.98 | 18113 | 2881 | 0.82% |
| 2025-12-26 | 16.06 | 15.88 | -0.18 | -1.12% | 15.83 | 16.06 | 21370 | 3406 | 0.97% |
| 2025-12-25 | 15.94 | 16.06 | 0.14 | 0.88% | 15.92 | 16.07 | 17210 | 2756 | 0.78% |
| 2025-12-24 | 15.83 | 15.92 | 0.14 | 0.89% | 15.73 | 15.95 | 14245 | 2262 | 0.65% |
| 2025-12-23 | 15.95 | 15.78 | -0.13 | -0.82% | 15.71 | 15.96 | 16068 | 2538 | 0.73% |
| 2025-12-22 | 15.98 | 15.91 | 0.01 | 0.06% | 15.86 | 15.99 | 15150 | 2412 | 0.69% |
| 2025-12-19 | 15.87 | 15.90 | 0.03 | 0.19% | 15.84 | 15.98 | 16964 | 2701 | 0.77% |
| 2025-12-18 | 15.63 | 15.87 | 0.16 | 1.02% | 15.63 | 15.97 | 18227 | 2898 | 0.83% |
| 2025-12-17 | 15.56 | 15.71 | 0.14 | 0.90% | 15.45 | 15.72 | 20920 | 3259 | 0.95% |
| 2025-12-16 | 15.70 | 15.57 | -0.16 | -1.02% | 15.53 | 15.72 | 16503 | 2572 | 0.75% |
| 2025-12-15 | 15.70 | 15.73 | -0.08 | -0.51% | 15.58 | 15.90 | 17994 | 2830 | 0.82% |
| 2025-12-12 | 15.80 | 15.81 | 0.01 | 0.06% | 15.74 | 15.92 | 16509 | 2612 | 0.75% |
| 2025-12-11 | 16.10 | 15.80 | -0.34 | -2.11% | 15.75 | 16.12 | 23110 | 3667 | 1.05% |
| 2025-12-10 | 16.04 | 16.14 | 0.09 | 0.56% | 15.83 | 16.14 | 19957 | 3193 | 0.91% |
| 2025-12-09 | 16.41 | 16.05 | -0.42 | -2.55% | 16.00 | 16.49 | 30294 | 4917 | 1.38% |
| 2025-12-08 | 16.34 | 16.47 | 0.14 | 0.86% | 16.30 | 16.56 | 31476 | 5174 | 1.43% |
| 2025-12-05 | 16.33 | 16.33 | 0.04 | 0.25% | 16.10 | 16.38 | 27419 | 4447 | 1.24% |
| 2025-12-04 | 16.54 | 16.29 | -0.32 | -1.93% | 16.20 | 16.60 | 27649 | 4523 | 1.26% |
| 2025-12-03 | 16.53 | 16.61 | 0.04 | 0.24% | 16.44 | 16.68 | 33419 | 5535 | 1.52% |
| 2025-12-02 | 16.90 | 16.57 | -0.21 | -1.25% | 16.51 | 16.90 | 34825 | 5775 | 1.58% |
| 2025-12-01 | 16.58 | 16.78 | 0.13 | 0.78% | 16.44 | 16.98 | 71706 | 11949 | 3.26% |
| 2025-11-28 | 15.53 | 16.65 | 1.07 | 6.87% | 15.52 | 17.37 | 144678 | 24252 | 6.57% |
| 2025-11-27 | 15.59 | 15.58 | 0.05 | 0.32% | 15.46 | 15.67 | 17475 | 2725 | 0.79% |
| 2025-11-26 | 15.85 | 15.53 | -0.28 | -1.77% | 15.52 | 15.96 | 28037 | 4399 | 1.27% |
| 2025-11-25 | 15.92 | 15.81 | -0.02 | -0.13% | 15.81 | 16.11 | 26812 | 4282 | 1.22% |
| 2025-11-24 | 15.64 | 15.83 | 0.24 | 1.54% | 15.43 | 15.91 | 31071 | 4861 | 1.41% |
| 2025-11-21 | 16.30 | 15.59 | -0.82 | -5.00% | 15.50 | 16.40 | 57426 | 9083 | 2.61% |
| 2025-11-20 | 16.69 | 16.41 | -0.20 | -1.20% | 16.38 | 16.73 | 21766 | 3589 | 0.99% |
| 2025-11-19 | 16.90 | 16.61 | -0.27 | -1.60% | 16.56 | 16.98 | 25252 | 4214 | 1.15% |
| 2025-11-18 | 16.75 | 16.88 | 0.08 | 0.48% | 16.70 | 16.95 | 30736 | 5178 | 1.40% |
| 2025-11-17 | 16.81 | 16.80 | 0.05 | 0.30% | 16.65 | 16.86 | 20544 | 3445 | 0.93% |
| 2025-11-14 | 16.63 | 16.75 | -0.03 | -0.18% | 16.60 | 16.92 | 29316 | 4924 | 1.33% |
| 2025-11-13 | 16.64 | 16.78 | 0.18 | 1.08% | 16.21 | 16.78 | 47360 | 7833 | 2.15% |
| 2025-11-12 | 16.81 | 16.60 | -0.21 | -1.25% | 16.54 | 16.84 | 35995 | 5988 | 1.63% |
| 2025-11-11 | 17.04 | 16.81 | -0.23 | -1.35% | 16.72 | 17.04 | 45331 | 7641 | 2.06% |
| 2025-11-10 | 17.11 | 17.04 | 0.05 | 0.29% | 16.93 | 17.12 | 21490 | 3658 | 0.98% |
| 2025-11-07 | 16.99 | 16.99 | 0.04 | 0.24% | 16.82 | 17.12 | 24893 | 4223 | 1.13% |
| 2025-11-06 | 16.93 | 16.95 | 0.03 | 0.18% | 16.86 | 17.13 | 31285 | 5317 | 1.42% |
| 2025-11-05 | 16.79 | 16.92 | 0.10 | 0.59% | 16.65 | 16.96 | 30271 | 5102 | 1.37% |
| 2025-11-04 | 16.77 | 16.82 | -0.04 | -0.24% | 16.71 | 16.97 | 22526 | 3792 | 1.02% |
| 2025-11-03 | 16.63 | 16.86 | 0.24 | 1.44% | 16.56 | 16.88 | 26964 | 4520 | 1.22% |
| 2025-10-31 | 16.42 | 16.62 | 0.17 | 1.03% | 16.41 | 16.65 | 19837 | 3283 | 0.90% |
| 2025-10-30 | 16.80 | 16.45 | -0.35 | -2.08% | 16.41 | 16.90 | 30320 | 5020 | 1.38% |
| 2025-10-29 | 16.75 | 16.80 | 0.02 | 0.12% | 16.63 | 16.89 | 22555 | 3781 | 1.02% |
| 2025-10-28 | 16.60 | 16.78 | 0.28 | 1.70% | 16.40 | 16.99 | 36211 | 6083 | 1.64% |
| 2025-10-27 | 16.72 | 16.50 | -0.19 | -1.14% | 16.49 | 16.78 | 29457 | 4895 | 1.34% |