| 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 | 15.79 | 16.02 | 0.28 | 1.78% | 15.65 | 16.04 | 674108 | 107259 | 1.13% |
| 2026-02-03 | 15.51 | 15.74 | 0.26 | 1.68% | 15.45 | 15.76 | 454913 | 71021 | 0.76% |
| 2026-02-02 | 15.53 | 15.48 | -0.12 | -0.77% | 15.31 | 15.80 | 559992 | 87425 | 0.94% |
| 2026-01-30 | 15.50 | 15.60 | 0.05 | 0.32% | 15.46 | 15.92 | 881186 | 138635 | 1.48% |
| 2026-01-29 | 15.31 | 15.55 | 0.30 | 1.97% | 15.24 | 15.60 | 627813 | 96804 | 1.05% |
| 2026-01-28 | 15.30 | 15.25 | -0.08 | -0.52% | 15.14 | 15.44 | 713139 | 108850 | 1.20% |
| 2026-01-27 | 15.72 | 15.33 | -0.42 | -2.67% | 15.32 | 15.74 | 628054 | 96986 | 1.06% |
| 2026-01-26 | 15.64 | 15.75 | 0.11 | 0.70% | 15.42 | 15.84 | 740731 | 115978 | 1.24% |
| 2026-01-23 | 15.70 | 15.64 | -0.06 | -0.38% | 15.61 | 15.75 | 477953 | 74905 | 0.80% |
| 2026-01-22 | 15.65 | 15.70 | 0.07 | 0.45% | 15.60 | 15.77 | 451248 | 70737 | 0.76% |
| 2026-01-21 | 15.83 | 15.63 | -0.16 | -1.01% | 15.58 | 15.85 | 511891 | 80371 | 0.86% |
| 2026-01-20 | 16.08 | 15.79 | -0.29 | -1.80% | 15.77 | 16.09 | 598609 | 95173 | 1.01% |
| 2026-01-19 | 16.00 | 16.08 | 0.11 | 0.69% | 15.90 | 16.13 | 499846 | 80233 | 0.84% |
| 2026-01-16 | 16.71 | 15.97 | -0.77 | -4.60% | 15.88 | 16.74 | 1136388 | 184334 | 1.91% |
| 2026-01-15 | 16.88 | 16.74 | -0.15 | -0.89% | 16.66 | 17.00 | 483362 | 81233 | 0.81% |
| 2026-01-14 | 16.80 | 16.89 | 0.08 | 0.48% | 16.74 | 16.98 | 481058 | 81132 | 0.81% |
| 2026-01-13 | 17.03 | 16.81 | -0.24 | -1.41% | 16.75 | 17.09 | 531331 | 89868 | 0.89% |
| 2026-01-12 | 16.98 | 17.05 | 0.07 | 0.41% | 16.81 | 17.15 | 446111 | 75722 | 0.75% |
| 2026-01-09 | 16.93 | 16.98 | 0.02 | 0.12% | 16.90 | 17.14 | 365433 | 62163 | 0.61% |
| 2026-01-08 | 16.91 | 16.96 | 0.05 | 0.30% | 16.81 | 17.03 | 261397 | 44264 | 0.44% |
| 2026-01-07 | 17.06 | 16.91 | -0.19 | -1.11% | 16.88 | 17.15 | 351370 | 59615 | 0.59% |
| 2026-01-06 | 16.92 | 17.10 | 0.22 | 1.30% | 16.82 | 17.12 | 460810 | 78317 | 0.77% |
| 2026-01-05 | 16.82 | 16.88 | 0.00 | 0.00% | 16.70 | 16.93 | 268266 | 45155 | 0.45% |
| 2025-12-31 | 17.07 | 16.88 | -0.24 | -1.40% | 16.75 | 17.11 | 322544 | 54497 | 0.54% |
| 2025-12-30 | 16.91 | 17.12 | 0.20 | 1.18% | 16.89 | 17.27 | 434168 | 74153 | 0.73% |
| 2025-12-29 | 16.72 | 16.92 | 0.19 | 1.14% | 16.70 | 17.16 | 428968 | 72800 | 0.72% |
| 2025-12-26 | 16.65 | 16.73 | 0.08 | 0.48% | 16.57 | 16.76 | 289255 | 48197 | 0.49% |
| 2025-12-25 | 16.63 | 16.65 | 0.02 | 0.12% | 16.60 | 16.70 | 229309 | 38153 | 0.38% |
| 2025-12-24 | 16.76 | 16.63 | -0.17 | -1.01% | 16.50 | 16.81 | 334987 | 55710 | 0.56% |
| 2025-12-23 | 17.01 | 16.80 | -0.23 | -1.35% | 16.76 | 17.05 | 226068 | 38153 | 0.38% |
| 2025-12-22 | 17.05 | 17.03 | -0.02 | -0.12% | 16.88 | 17.09 | 241199 | 40941 | 0.40% |
| 2025-12-19 | 16.99 | 17.05 | 0.02 | 0.12% | 16.96 | 17.15 | 197857 | 33770 | 0.33% |
| 2025-12-18 | 16.90 | 17.03 | -0.01 | -0.06% | 16.88 | 17.22 | 228119 | 38954 | 0.38% |
| 2025-12-17 | 17.21 | 17.04 | 0.04 | 0.24% | 16.77 | 17.25 | 376592 | 63910 | 0.63% |
| 2025-12-16 | 16.91 | 17.00 | 0.07 | 0.41% | 16.81 | 17.10 | 233313 | 39529 | 0.39% |
| 2025-12-15 | 16.98 | 16.93 | 0.04 | 0.24% | 16.86 | 17.17 | 249219 | 42436 | 0.42% |
| 2025-12-12 | 16.75 | 16.89 | 0.21 | 1.26% | 16.66 | 16.98 | 309125 | 52180 | 0.52% |
| 2025-12-11 | 16.86 | 16.68 | -0.18 | -1.07% | 16.63 | 16.90 | 227504 | 38082 | 0.38% |
| 2025-12-10 | 16.64 | 16.86 | 0.20 | 1.20% | 16.55 | 16.90 | 298870 | 50041 | 0.50% |
| 2025-12-09 | 17.09 | 16.66 | -0.42 | -2.46% | 16.66 | 17.17 | 414529 | 69960 | 0.70% |
| 2025-12-08 | 17.15 | 17.08 | -0.09 | -0.52% | 16.98 | 17.18 | 282256 | 48147 | 0.47% |
| 2025-12-05 | 17.08 | 17.17 | 0.07 | 0.41% | 17.01 | 17.18 | 196571 | 33589 | 0.33% |
| 2025-12-04 | 17.16 | 17.10 | -0.02 | -0.12% | 17.04 | 17.20 | 178082 | 30496 | 0.30% |
| 2025-12-03 | 17.20 | 17.12 | -0.08 | -0.47% | 17.06 | 17.26 | 259433 | 44518 | 0.44% |
| 2025-12-02 | 17.50 | 17.20 | -0.34 | -1.94% | 17.13 | 17.57 | 437327 | 75615 | 0.73% |
| 2025-12-01 | 17.96 | 17.54 | -0.54 | -2.99% | 17.52 | 18.05 | 569666 | 100750 | 0.96% |
| 2025-11-28 | 17.78 | 18.08 | 0.32 | 1.80% | 17.70 | 18.10 | 317093 | 56982 | 0.53% |
| 2025-11-27 | 17.78 | 17.76 | -0.02 | -0.11% | 17.70 | 17.99 | 239501 | 42726 | 0.40% |
| 2025-11-26 | 17.75 | 17.78 | -0.04 | -0.22% | 17.71 | 18.03 | 305829 | 54530 | 0.51% |
| 2025-11-25 | 17.65 | 17.82 | 0.11 | 0.62% | 17.47 | 17.97 | 416374 | 73872 | 0.70% |
| 2025-11-24 | 17.47 | 17.71 | 0.35 | 2.02% | 17.47 | 17.88 | 501063 | 88667 | 0.84% |
| 2025-11-21 | 17.51 | 17.36 | -0.06 | -0.34% | 17.30 | 17.62 | 373033 | 65035 | 0.63% |
| 2025-11-20 | 17.53 | 17.42 | -0.11 | -0.63% | 17.42 | 17.60 | 205076 | 35890 | 0.34% |
| 2025-11-19 | 17.66 | 17.53 | -0.12 | -0.68% | 17.35 | 17.72 | 346384 | 60654 | 0.58% |
| 2025-11-18 | 17.72 | 17.65 | -0.09 | -0.51% | 17.64 | 17.79 | 249375 | 44137 | 0.42% |
| 2025-11-17 | 18.01 | 17.74 | -0.32 | -1.77% | 17.63 | 18.05 | 489410 | 87012 | 0.82% |
| 2025-11-14 | 18.36 | 18.06 | -0.30 | -1.63% | 18.06 | 18.50 | 354094 | 64546 | 0.59% |
| 2025-11-13 | 18.29 | 18.36 | 0.09 | 0.49% | 18.15 | 18.41 | 312796 | 57121 | 0.52% |
| 2025-11-12 | 18.44 | 18.27 | -0.17 | -0.92% | 18.21 | 18.57 | 342783 | 62898 | 0.57% |
| 2025-11-11 | 18.23 | 18.44 | 0.14 | 0.77% | 18.07 | 18.54 | 532582 | 97581 | 0.89% |
| 2025-11-10 | 17.90 | 18.30 | 0.37 | 2.06% | 17.77 | 18.33 | 599708 | 108670 | 1.01% |
| 2025-11-07 | 18.05 | 17.93 | -0.10 | -0.55% | 17.93 | 18.26 | 374599 | 67692 | 0.63% |
| 2025-11-06 | 18.05 | 18.03 | -0.07 | -0.39% | 17.95 | 18.29 | 333584 | 60342 | 0.56% |
| 2025-11-05 | 17.90 | 18.10 | 0.19 | 1.06% | 17.82 | 18.14 | 282956 | 51062 | 0.47% |
| 2025-11-04 | 18.19 | 17.91 | -0.28 | -1.54% | 17.84 | 18.20 | 347194 | 62456 | 0.58% |
| 2025-11-03 | 18.00 | 18.19 | 0.34 | 1.90% | 17.88 | 18.35 | 510478 | 92619 | 0.86% |
| 2025-10-31 | 18.04 | 18.15 | 0.10 | 0.55% | 18.04 | 18.32 | 353420 | 64245 | 0.59% |
| 2025-10-30 | 18.27 | 18.05 | -0.23 | -1.26% | 18.02 | 18.34 | 342345 | 62018 | 0.57% |
| 2025-10-29 | 18.23 | 18.28 | 0.05 | 0.27% | 18.13 | 18.37 | 383697 | 70007 | 0.64% |
| 2025-10-28 | 18.44 | 18.23 | -0.25 | -1.35% | 18.20 | 18.46 | 345117 | 63175 | 0.58% |
| 2025-10-27 | 18.03 | 18.48 | 0.48 | 2.67% | 17.96 | 18.60 | 691062 | 126735 | 1.16% |