| 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 | 16.52 | 16.56 | -0.07 | -0.42% | 16.46 | 16.77 | 43524 | 7217 | 1.74% |
| 2026-02-03 | 16.38 | 16.63 | 0.44 | 2.72% | 16.29 | 16.65 | 48476 | 7997 | 1.93% |
| 2026-02-02 | 16.31 | 16.19 | -0.10 | -0.61% | 16.19 | 16.61 | 44233 | 7266 | 1.76% |
| 2026-01-30 | 16.48 | 16.29 | -0.25 | -1.51% | 16.26 | 16.54 | 46951 | 7683 | 1.87% |
| 2026-01-29 | 16.55 | 16.54 | -0.14 | -0.84% | 16.28 | 16.89 | 58830 | 9797 | 2.35% |
| 2026-01-28 | 16.70 | 16.68 | -0.04 | -0.24% | 16.56 | 16.93 | 53392 | 8923 | 2.13% |
| 2026-01-27 | 16.67 | 16.72 | 0.00 | 0.00% | 16.25 | 16.82 | 57794 | 9560 | 2.30% |
| 2026-01-26 | 17.21 | 16.72 | -0.58 | -3.35% | 16.49 | 17.30 | 113334 | 19071 | 4.52% |
| 2026-01-23 | 17.15 | 17.30 | 0.16 | 0.93% | 17.03 | 17.34 | 71975 | 12414 | 2.87% |
| 2026-01-22 | 17.20 | 17.14 | 0.07 | 0.41% | 17.06 | 17.33 | 56678 | 9733 | 2.26% |
| 2026-01-21 | 17.00 | 17.07 | -0.06 | -0.35% | 17.00 | 17.27 | 58234 | 9972 | 2.32% |
| 2026-01-20 | 17.49 | 17.13 | -0.40 | -2.28% | 16.99 | 17.63 | 90484 | 15596 | 3.61% |
| 2026-01-19 | 17.60 | 17.53 | -0.21 | -1.18% | 17.41 | 17.73 | 79071 | 13856 | 3.15% |
| 2026-01-16 | 18.05 | 17.74 | -0.39 | -2.15% | 17.48 | 18.27 | 122869 | 21825 | 4.90% |
| 2026-01-15 | 18.10 | 18.13 | -0.17 | -0.93% | 17.95 | 18.73 | 177374 | 32426 | 7.07% |
| 2026-01-14 | 17.55 | 18.30 | 0.73 | 4.15% | 17.48 | 18.70 | 269385 | 49177 | 10.74% |
| 2026-01-13 | 18.20 | 17.57 | -0.62 | -3.41% | 17.50 | 18.27 | 144499 | 25764 | 5.76% |
| 2026-01-12 | 17.49 | 18.19 | 0.73 | 4.18% | 17.49 | 18.22 | 195930 | 35123 | 7.81% |
| 2026-01-09 | 17.14 | 17.46 | 0.23 | 1.33% | 17.14 | 17.50 | 97999 | 17025 | 3.91% |
| 2026-01-08 | 17.06 | 17.23 | 0.09 | 0.53% | 17.03 | 17.28 | 72364 | 12438 | 2.89% |
| 2026-01-07 | 17.30 | 17.14 | -0.33 | -1.89% | 17.06 | 17.44 | 106652 | 18356 | 4.25% |
| 2026-01-06 | 17.24 | 17.47 | 0.09 | 0.52% | 17.17 | 17.68 | 124193 | 21649 | 4.95% |
| 2026-01-05 | 17.88 | 17.38 | -0.68 | -3.77% | 17.24 | 17.89 | 180939 | 31456 | 7.22% |
| 2025-12-31 | 17.56 | 18.06 | 0.16 | 0.89% | 17.37 | 18.30 | 235899 | 42347 | 9.41% |
| 2025-12-30 | 17.24 | 17.90 | 0.86 | 5.05% | 17.00 | 18.90 | 360222 | 65617 | 14.37% |
| 2025-12-29 | 16.39 | 17.04 | 0.65 | 3.97% | 16.25 | 17.18 | 140575 | 23674 | 5.61% |
| 2025-12-26 | 16.42 | 16.39 | -0.19 | -1.15% | 16.35 | 16.65 | 54035 | 8909 | 2.15% |
| 2025-12-25 | 16.27 | 16.58 | 0.37 | 2.28% | 16.27 | 16.74 | 77924 | 12904 | 3.11% |
| 2025-12-24 | 15.83 | 16.21 | 0.33 | 2.08% | 15.83 | 16.28 | 45008 | 7275 | 1.79% |
| 2025-12-23 | 16.35 | 15.88 | -0.42 | -2.58% | 15.86 | 16.39 | 49294 | 7885 | 1.97% |
| 2025-12-22 | 16.11 | 16.30 | 0.18 | 1.12% | 16.08 | 16.49 | 50570 | 8259 | 2.02% |
| 2025-12-19 | 16.01 | 16.12 | 0.11 | 0.69% | 15.93 | 16.35 | 46367 | 7489 | 1.85% |
| 2025-12-18 | 16.16 | 16.01 | -0.22 | -1.36% | 16.00 | 16.29 | 39426 | 6369 | 1.57% |
| 2025-12-17 | 16.18 | 16.23 | -0.13 | -0.79% | 15.60 | 16.37 | 88811 | 14181 | 3.54% |
| 2025-12-16 | 15.86 | 16.36 | 0.45 | 2.83% | 15.64 | 16.67 | 94500 | 15292 | 3.77% |
| 2025-12-15 | 16.03 | 15.91 | -0.14 | -0.87% | 15.77 | 16.25 | 31461 | 5040 | 1.25% |
| 2025-12-12 | 16.03 | 16.05 | 0.05 | 0.31% | 15.89 | 16.18 | 36166 | 5806 | 1.44% |
| 2025-12-11 | 16.36 | 16.00 | -0.38 | -2.32% | 15.98 | 16.43 | 35321 | 5698 | 1.41% |
| 2025-12-10 | 16.49 | 16.38 | -0.11 | -0.67% | 16.21 | 16.55 | 28855 | 4712 | 1.15% |
| 2025-12-09 | 16.75 | 16.49 | -0.26 | -1.55% | 16.45 | 16.87 | 45452 | 7558 | 1.81% |
| 2025-12-08 | 16.20 | 16.75 | 0.52 | 3.20% | 16.20 | 17.10 | 87283 | 14669 | 3.48% |
| 2025-12-05 | 15.78 | 16.23 | 0.41 | 2.59% | 15.74 | 16.32 | 47091 | 7574 | 1.88% |
| 2025-12-04 | 16.00 | 15.82 | -0.21 | -1.31% | 15.73 | 16.15 | 33558 | 5328 | 1.34% |
| 2025-12-03 | 16.55 | 16.03 | -0.56 | -3.38% | 15.97 | 16.70 | 56271 | 9094 | 2.24% |
| 2025-12-02 | 16.80 | 16.59 | -0.27 | -1.60% | 16.57 | 16.90 | 35186 | 5862 | 1.40% |
| 2025-12-01 | 16.96 | 16.86 | -0.12 | -0.71% | 16.65 | 16.96 | 47558 | 8014 | 1.90% |
| 2025-11-28 | 16.61 | 16.98 | 0.33 | 1.98% | 16.53 | 16.98 | 53271 | 8937 | 2.12% |
| 2025-11-27 | 16.72 | 16.65 | -0.07 | -0.42% | 16.65 | 16.86 | 32188 | 5391 | 1.28% |
| 2025-11-26 | 17.06 | 16.72 | -0.49 | -2.85% | 16.67 | 17.28 | 59328 | 10072 | 2.37% |
| 2025-11-25 | 16.62 | 17.21 | 0.67 | 4.05% | 16.62 | 17.37 | 89441 | 15332 | 3.57% |
| 2025-11-24 | 16.11 | 16.54 | 0.58 | 3.63% | 16.01 | 16.68 | 61372 | 10068 | 2.45% |
| 2025-11-21 | 16.61 | 15.96 | -0.73 | -4.37% | 15.80 | 16.75 | 65542 | 10586 | 2.61% |
| 2025-11-20 | 16.84 | 16.69 | -0.15 | -0.89% | 16.60 | 16.99 | 31956 | 5359 | 1.27% |
| 2025-11-19 | 17.15 | 16.84 | -0.35 | -2.04% | 16.77 | 17.22 | 40555 | 6857 | 1.62% |
| 2025-11-18 | 17.22 | 17.19 | -0.03 | -0.17% | 17.08 | 17.29 | 34822 | 5979 | 1.39% |
| 2025-11-17 | 16.83 | 17.22 | 0.29 | 1.71% | 16.83 | 17.33 | 43983 | 7556 | 1.75% |
| 2025-11-14 | 16.99 | 16.93 | -0.18 | -1.05% | 16.93 | 17.29 | 37429 | 6415 | 1.49% |
| 2025-11-13 | 16.92 | 17.11 | 0.22 | 1.30% | 16.81 | 17.11 | 40712 | 6930 | 1.62% |
| 2025-11-12 | 16.93 | 16.89 | -0.04 | -0.24% | 16.80 | 17.04 | 36226 | 6123 | 1.44% |
| 2025-11-11 | 17.19 | 16.93 | -0.21 | -1.23% | 16.86 | 17.20 | 35745 | 6077 | 1.43% |
| 2025-11-10 | 17.01 | 17.14 | 0.09 | 0.53% | 16.98 | 17.18 | 36526 | 6251 | 1.46% |
| 2025-11-07 | 17.32 | 17.05 | -0.27 | -1.56% | 17.04 | 17.36 | 49584 | 8498 | 1.98% |
| 2025-11-06 | 17.38 | 17.32 | -0.10 | -0.57% | 17.28 | 17.48 | 43694 | 7583 | 1.74% |
| 2025-11-05 | 17.30 | 17.42 | -0.08 | -0.46% | 17.20 | 17.66 | 44623 | 7807 | 1.78% |
| 2025-11-04 | 17.69 | 17.50 | -0.28 | -1.57% | 17.37 | 17.76 | 49286 | 8620 | 1.97% |
| 2025-11-03 | 17.80 | 17.78 | 0.07 | 0.40% | 17.50 | 17.89 | 49685 | 8771 | 1.98% |
| 2025-10-31 | 17.94 | 17.71 | -0.33 | -1.83% | 17.70 | 18.03 | 86464 | 15436 | 3.45% |
| 2025-10-30 | 17.85 | 18.04 | 0.26 | 1.46% | 17.51 | 18.44 | 144250 | 25976 | 5.75% |
| 2025-10-29 | 17.40 | 17.78 | 0.27 | 1.54% | 17.39 | 18.00 | 83628 | 14846 | 3.34% |
| 2025-10-28 | 17.43 | 17.51 | 0.12 | 0.69% | 17.25 | 17.69 | 72884 | 12780 | 2.91% |
| 2025-10-27 | 17.28 | 17.39 | 0.20 | 1.16% | 17.13 | 17.48 | 73094 | 12684 | 2.91% |