| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 15.90 | 16.20 | 0.36 | 2.27% | 15.89 | 16.34 | 137924 | 22235 | 7.38% |
| 2026-02-02 | 15.44 | 15.84 | 0.63 | 4.14% | 15.44 | 16.60 | 212442 | 33972 | 11.36% |
| 2026-01-30 | 15.21 | 15.21 | 0.02 | 0.13% | 14.94 | 15.36 | 123382 | 18675 | 6.60% |
| 2026-01-29 | 15.31 | 15.19 | -0.75 | -4.71% | 14.69 | 15.92 | 197811 | 30370 | 10.58% |
| 2026-01-28 | 16.36 | 15.94 | -0.54 | -3.28% | 15.84 | 16.64 | 131178 | 21166 | 7.02% |
| 2026-01-27 | 16.55 | 16.48 | -0.18 | -1.08% | 16.02 | 16.81 | 101529 | 16592 | 5.43% |
| 2026-01-26 | 17.20 | 16.66 | -0.56 | -3.25% | 16.44 | 17.38 | 137043 | 23054 | 7.33% |
| 2026-01-23 | 17.00 | 17.22 | 0.15 | 0.88% | 16.96 | 17.27 | 122036 | 20959 | 6.53% |
| 2026-01-22 | 16.64 | 17.07 | 0.43 | 2.58% | 16.64 | 17.08 | 130338 | 22088 | 6.97% |
| 2026-01-21 | 16.41 | 16.64 | 0.05 | 0.30% | 16.24 | 16.83 | 105937 | 17596 | 5.67% |
| 2026-01-20 | 17.25 | 16.59 | -0.75 | -4.33% | 16.40 | 17.35 | 182238 | 30523 | 9.75% |
| 2026-01-19 | 17.42 | 17.34 | -0.25 | -1.42% | 17.09 | 17.50 | 130297 | 22544 | 6.97% |
| 2026-01-16 | 17.99 | 17.59 | -0.49 | -2.71% | 17.30 | 18.07 | 209322 | 36852 | 11.20% |
| 2026-01-15 | 18.80 | 18.08 | -0.89 | -4.69% | 17.79 | 18.80 | 320113 | 57981 | 17.12% |
| 2026-01-14 | 17.78 | 18.97 | 1.45 | 8.28% | 17.68 | 19.12 | 501809 | 92951 | 26.84% |
| 2026-01-13 | 18.44 | 17.52 | -0.98 | -5.30% | 17.44 | 18.49 | 305887 | 54496 | 16.36% |
| 2026-01-12 | 17.70 | 18.50 | 0.96 | 5.47% | 17.70 | 18.54 | 359816 | 65621 | 19.25% |
| 2026-01-09 | 16.90 | 17.54 | 0.57 | 3.36% | 16.88 | 17.54 | 275009 | 47518 | 14.71% |
| 2026-01-08 | 16.49 | 16.97 | 0.39 | 2.35% | 16.38 | 17.04 | 240109 | 40572 | 12.84% |
| 2026-01-07 | 16.41 | 16.58 | 0.14 | 0.85% | 16.33 | 16.79 | 192231 | 31820 | 10.28% |
| 2026-01-06 | 16.40 | 16.44 | 0.01 | 0.06% | 16.21 | 16.55 | 131512 | 21540 | 7.03% |
| 2026-01-05 | 16.32 | 16.43 | 0.27 | 1.67% | 16.16 | 16.57 | 113232 | 18591 | 6.06% |
| 2025-12-31 | 16.24 | 16.16 | -0.08 | -0.49% | 15.98 | 16.38 | 110076 | 17782 | 5.89% |
| 2025-12-30 | 16.66 | 16.24 | -0.42 | -2.52% | 16.19 | 16.71 | 154212 | 25216 | 8.25% |
| 2025-12-29 | 16.71 | 16.66 | -0.16 | -0.95% | 16.52 | 16.93 | 133289 | 22218 | 7.13% |
| 2025-12-26 | 17.00 | 16.82 | -0.26 | -1.52% | 16.79 | 17.25 | 162615 | 27604 | 8.70% |
| 2025-12-25 | 17.16 | 17.08 | -0.14 | -0.81% | 16.92 | 17.30 | 147461 | 25171 | 7.89% |
| 2025-12-24 | 17.05 | 17.22 | 0.18 | 1.06% | 16.74 | 17.35 | 155987 | 26773 | 8.34% |
| 2025-12-23 | 17.09 | 17.04 | -0.12 | -0.70% | 16.62 | 17.45 | 207212 | 35129 | 11.08% |
| 2025-12-22 | 17.77 | 17.16 | -0.77 | -4.29% | 17.10 | 17.85 | 228606 | 39550 | 12.23% |
| 2025-12-19 | 17.40 | 17.93 | 0.66 | 3.82% | 17.35 | 18.28 | 236234 | 42132 | 12.64% |
| 2025-12-18 | 17.00 | 17.27 | 0.02 | 0.12% | 16.99 | 17.74 | 179410 | 31030 | 9.60% |
| 2025-12-17 | 17.42 | 17.25 | -0.05 | -0.29% | 16.60 | 17.64 | 220765 | 37660 | 11.81% |
| 2025-12-16 | 18.50 | 17.30 | -1.32 | -7.09% | 17.27 | 18.69 | 248488 | 43756 | 13.29% |
| 2025-12-15 | 18.41 | 18.62 | -0.42 | -2.21% | 18.19 | 19.12 | 223618 | 41637 | 11.96% |
| 2025-12-12 | 18.80 | 19.04 | 0.24 | 1.28% | 18.60 | 19.80 | 317473 | 60824 | 16.98% |
| 2025-12-11 | 19.83 | 18.80 | -1.09 | -5.48% | 18.80 | 20.00 | 324785 | 62813 | 17.37% |
| 2025-12-10 | 20.69 | 19.89 | -0.79 | -3.82% | 19.66 | 20.89 | 406762 | 81660 | 21.76% |
| 2025-12-09 | 20.80 | 20.68 | 0.09 | 0.44% | 20.66 | 22.68 | 653872 | 138356 | 34.97% |
| 2025-12-08 | 19.92 | 20.59 | 1.19 | 6.13% | 19.61 | 20.84 | 550753 | 111428 | 29.46% |
| 2025-12-05 | 17.79 | 19.40 | 1.67 | 9.42% | 17.54 | 20.12 | 525530 | 99636 | 28.11% |
| 2025-12-04 | 18.06 | 17.73 | -0.92 | -4.93% | 17.64 | 18.97 | 349775 | 63631 | 18.71% |
| 2025-12-03 | 19.32 | 18.65 | -1.29 | -6.47% | 18.50 | 19.72 | 431167 | 81921 | 23.06% |
| 2025-12-02 | 18.90 | 19.94 | 0.72 | 3.75% | 18.51 | 20.79 | 620978 | 122730 | 33.21% |
| 2025-12-01 | 18.40 | 19.22 | 0.61 | 3.28% | 18.23 | 19.45 | 486378 | 92186 | 26.01% |
| 2025-11-28 | 17.80 | 18.61 | 0.51 | 2.82% | 17.67 | 18.77 | 432619 | 79482 | 23.14% |
| 2025-11-27 | 17.54 | 18.10 | 0.73 | 4.20% | 17.27 | 18.20 | 374639 | 66861 | 20.04% |
| 2025-11-26 | 18.04 | 17.37 | -1.08 | -5.85% | 17.35 | 18.33 | 421840 | 74986 | 22.56% |
| 2025-11-25 | 17.76 | 18.45 | 0.46 | 2.56% | 17.64 | 18.99 | 497617 | 91015 | 26.62% |
| 2025-11-24 | 17.41 | 17.99 | 0.77 | 4.47% | 16.76 | 18.45 | 465242 | 81522 | 24.88% |
| 2025-11-21 | 18.60 | 17.22 | -2.53 | -12.81% | 16.91 | 18.81 | 552953 | 98324 | 29.58% |
| 2025-11-20 | 21.45 | 19.75 | -3.16 | -13.79% | 19.48 | 21.82 | 620675 | 127444 | 33.20% |
| 2025-11-19 | 20.94 | 22.91 | 1.09 | 5.00% | 20.02 | 23.70 | 855714 | 186172 | 45.77% |
| 2025-11-18 | 22.58 | 21.82 | -0.72 | -3.19% | 20.87 | 24.76 | 1008893 | 231955 | 53.96% |
| 2025-11-17 | 22.54 | 22.54 | 3.76 | 20.02% | 21.55 | 22.54 | 503295 | 113313 | 26.92% |
| 2025-11-14 | 15.71 | 18.78 | 3.13 | 20.00% | 15.57 | 18.78 | 615339 | 106990 | 32.91% |
| 2025-11-13 | 15.30 | 15.65 | 0.24 | 1.56% | 14.86 | 15.69 | 281924 | 43480 | 15.08% |
| 2025-11-12 | 16.10 | 15.41 | -0.41 | -2.59% | 15.30 | 16.17 | 317151 | 49258 | 16.96% |
| 2025-11-11 | 15.61 | 15.82 | -0.37 | -2.29% | 15.34 | 16.18 | 493397 | 77196 | 26.39% |
| 2025-11-10 | 14.38 | 16.19 | 1.82 | 12.67% | 14.25 | 17.24 | 626428 | 101992 | 33.51% |
| 2025-11-07 | 14.50 | 14.37 | -0.19 | -1.30% | 14.23 | 14.50 | 141993 | 20383 | 7.59% |
| 2025-11-06 | 15.14 | 14.56 | -0.58 | -3.83% | 14.42 | 15.22 | 233388 | 34085 | 12.48% |
| 2025-11-05 | 14.09 | 15.14 | 0.82 | 5.73% | 14.09 | 15.85 | 343156 | 51595 | 18.35% |
| 2025-11-04 | 13.86 | 14.32 | 0.39 | 2.80% | 13.75 | 14.50 | 136682 | 19475 | 7.31% |
| 2025-11-03 | 13.85 | 13.93 | 0.06 | 0.43% | 13.68 | 13.99 | 75999 | 10515 | 4.06% |
| 2025-10-31 | 13.66 | 13.87 | 0.22 | 1.61% | 13.53 | 13.97 | 68205 | 9420 | 3.65% |
| 2025-10-30 | 13.75 | 13.65 | 0.06 | 0.44% | 13.61 | 13.98 | 61348 | 8431 | 3.28% |
| 2025-10-29 | 13.91 | 13.59 | -0.38 | -2.72% | 13.56 | 13.93 | 57873 | 7933 | 3.10% |
| 2025-10-28 | 13.62 | 13.97 | 0.33 | 2.42% | 13.48 | 14.14 | 79415 | 11045 | 4.25% |
| 2025-10-27 | 13.60 | 13.64 | 0.17 | 1.26% | 13.40 | 13.78 | 57953 | 7875 | 3.10% |