| 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 | 15.45 | 15.66 | 0.35 | 2.29% | 15.31 | 15.68 | 92646 | 14411 | 1.68% |
| 2026-02-02 | 15.38 | 15.31 | -0.22 | -1.42% | 15.27 | 15.67 | 80249 | 12431 | 1.46% |
| 2026-01-30 | 15.70 | 15.53 | -0.55 | -3.42% | 15.32 | 15.90 | 154209 | 23928 | 2.80% |
| 2026-01-29 | 16.03 | 16.08 | 0.00 | 0.00% | 15.72 | 16.25 | 117038 | 18802 | 2.13% |
| 2026-01-28 | 16.30 | 16.08 | -0.34 | -2.07% | 16.01 | 16.36 | 138422 | 22288 | 2.52% |
| 2026-01-27 | 16.08 | 16.42 | 0.23 | 1.42% | 16.00 | 16.49 | 183156 | 29810 | 3.33% |
| 2026-01-26 | 16.75 | 16.19 | -0.69 | -4.09% | 16.04 | 16.85 | 232943 | 38034 | 4.23% |
| 2026-01-23 | 16.97 | 16.88 | -0.14 | -0.82% | 16.65 | 17.00 | 213390 | 35930 | 3.88% |
| 2026-01-22 | 16.38 | 17.02 | 0.48 | 2.90% | 16.31 | 17.08 | 295635 | 50048 | 5.37% |
| 2026-01-21 | 16.50 | 16.54 | -0.10 | -0.60% | 16.41 | 17.10 | 225588 | 37636 | 4.10% |
| 2026-01-20 | 17.22 | 16.64 | -0.86 | -4.91% | 16.40 | 17.47 | 349085 | 58546 | 6.35% |
| 2026-01-19 | 16.26 | 17.50 | 1.21 | 7.43% | 16.06 | 18.60 | 496481 | 85980 | 9.03% |
| 2026-01-16 | 16.47 | 16.29 | -0.18 | -1.09% | 15.90 | 16.57 | 214747 | 34766 | 3.90% |
| 2026-01-15 | 16.81 | 16.47 | -0.56 | -3.29% | 16.26 | 17.19 | 254020 | 42131 | 4.62% |
| 2026-01-14 | 17.00 | 17.03 | -0.16 | -0.93% | 16.73 | 17.49 | 322075 | 55187 | 5.85% |
| 2026-01-13 | 18.01 | 17.19 | -1.10 | -6.01% | 17.09 | 18.06 | 429876 | 74667 | 7.81% |
| 2026-01-12 | 18.18 | 18.29 | 0.37 | 2.06% | 17.93 | 18.38 | 469924 | 85630 | 8.54% |
| 2026-01-09 | 18.03 | 17.92 | 0.24 | 1.36% | 17.54 | 18.39 | 579628 | 103934 | 10.54% |
| 2026-01-08 | 16.68 | 17.68 | 0.90 | 5.36% | 16.68 | 17.88 | 506129 | 88394 | 9.20% |
| 2026-01-07 | 17.03 | 16.78 | -0.38 | -2.21% | 16.70 | 17.10 | 236154 | 39798 | 4.29% |
| 2026-01-06 | 16.65 | 17.16 | 0.31 | 1.84% | 16.57 | 17.27 | 349659 | 59316 | 6.36% |
| 2026-01-05 | 16.79 | 16.85 | 0.36 | 2.18% | 16.32 | 17.29 | 341672 | 57353 | 6.21% |
| 2025-12-31 | 16.27 | 16.49 | 0.15 | 0.92% | 16.19 | 16.59 | 182260 | 29952 | 3.31% |
| 2025-12-30 | 16.61 | 16.34 | -0.39 | -2.33% | 16.31 | 16.83 | 209218 | 34652 | 3.80% |
| 2025-12-29 | 16.47 | 16.73 | 0.27 | 1.64% | 16.26 | 16.88 | 233978 | 38889 | 4.25% |
| 2025-12-26 | 16.45 | 16.46 | -0.20 | -1.20% | 16.22 | 16.77 | 249714 | 41209 | 4.54% |
| 2025-12-25 | 15.94 | 16.66 | 0.68 | 4.26% | 15.93 | 17.00 | 375813 | 62729 | 6.83% |
| 2025-12-24 | 15.43 | 15.98 | 0.40 | 2.57% | 15.31 | 16.08 | 217370 | 34398 | 3.95% |
| 2025-12-23 | 15.78 | 15.58 | -0.20 | -1.27% | 15.35 | 15.80 | 159721 | 24799 | 2.90% |
| 2025-12-22 | 15.80 | 15.78 | -0.05 | -0.32% | 15.72 | 15.93 | 143478 | 22702 | 2.61% |
| 2025-12-19 | 15.62 | 15.83 | 0.19 | 1.21% | 15.58 | 16.08 | 181308 | 28696 | 3.30% |
| 2025-12-18 | 15.43 | 15.64 | 0.06 | 0.39% | 15.33 | 15.90 | 170816 | 26791 | 3.11% |
| 2025-12-17 | 15.51 | 15.58 | -0.02 | -0.13% | 15.21 | 15.89 | 181648 | 28090 | 3.30% |
| 2025-12-16 | 16.16 | 15.60 | -0.61 | -3.76% | 15.40 | 16.20 | 211477 | 33089 | 3.84% |
| 2025-12-15 | 16.30 | 16.21 | -0.50 | -2.99% | 15.74 | 16.58 | 219495 | 35523 | 3.99% |
| 2025-12-12 | 16.37 | 16.71 | 0.33 | 2.01% | 16.22 | 17.18 | 228406 | 38295 | 4.15% |
| 2025-12-11 | 16.90 | 16.38 | -0.58 | -3.42% | 16.35 | 17.08 | 219462 | 36426 | 3.99% |
| 2025-12-10 | 16.98 | 16.96 | -0.16 | -0.93% | 16.85 | 17.60 | 204268 | 35002 | 3.71% |
| 2025-12-09 | 17.19 | 17.12 | -0.26 | -1.50% | 16.98 | 17.54 | 232209 | 39959 | 4.22% |
| 2025-12-08 | 17.24 | 17.38 | 0.21 | 1.22% | 17.24 | 17.85 | 335540 | 58904 | 6.10% |
| 2025-12-05 | 16.43 | 17.17 | 0.60 | 3.62% | 16.27 | 17.28 | 307602 | 52037 | 5.59% |
| 2025-12-04 | 16.30 | 16.57 | -0.06 | -0.36% | 16.30 | 16.96 | 210172 | 35077 | 3.82% |
| 2025-12-03 | 17.32 | 16.63 | -0.89 | -5.08% | 16.55 | 17.49 | 327488 | 55061 | 5.95% |
| 2025-12-02 | 17.23 | 17.52 | 0.09 | 0.52% | 16.95 | 17.84 | 335434 | 58738 | 6.10% |
| 2025-12-01 | 17.30 | 17.43 | -0.11 | -0.63% | 17.30 | 17.97 | 345831 | 60902 | 6.29% |
| 2025-11-28 | 17.32 | 17.54 | 0.00 | 0.00% | 17.07 | 17.85 | 414787 | 72452 | 7.54% |
| 2025-11-27 | 17.44 | 17.54 | 0.12 | 0.69% | 17.10 | 17.94 | 438734 | 77205 | 7.98% |
| 2025-11-26 | 18.70 | 17.42 | -2.23 | -11.35% | 17.36 | 18.85 | 721997 | 128917 | 13.12% |
| 2025-11-25 | 19.44 | 19.65 | -1.03 | -4.98% | 19.00 | 20.23 | 791369 | 155704 | 14.39% |
| 2025-11-24 | 18.11 | 20.68 | 2.56 | 14.13% | 17.79 | 21.00 | 995894 | 193382 | 18.10% |
| 2025-11-21 | 17.05 | 18.12 | 0.69 | 3.96% | 16.30 | 19.00 | 791692 | 140465 | 14.39% |
| 2025-11-20 | 17.17 | 17.43 | -0.09 | -0.51% | 17.04 | 17.77 | 384777 | 67118 | 6.99% |
| 2025-11-19 | 16.57 | 17.52 | 0.90 | 5.42% | 16.50 | 18.23 | 621566 | 108473 | 11.30% |
| 2025-11-18 | 17.02 | 16.62 | -0.97 | -5.51% | 16.32 | 17.50 | 412873 | 68958 | 7.51% |
| 2025-11-17 | 16.61 | 17.59 | 1.88 | 11.97% | 16.60 | 18.31 | 661902 | 115300 | 12.03% |
| 2025-11-14 | 15.43 | 15.71 | 0.20 | 1.29% | 15.37 | 16.28 | 211859 | 33743 | 3.85% |
| 2025-11-13 | 15.44 | 15.51 | 0.11 | 0.71% | 15.30 | 15.66 | 86975 | 13481 | 1.58% |
| 2025-11-12 | 15.96 | 15.40 | -0.46 | -2.90% | 15.11 | 15.96 | 144722 | 22258 | 2.63% |
| 2025-11-11 | 16.18 | 15.86 | -0.25 | -1.55% | 15.81 | 16.21 | 95035 | 15176 | 1.73% |
| 2025-11-10 | 16.10 | 16.11 | 0.01 | 0.06% | 15.98 | 16.18 | 91240 | 14649 | 1.66% |
| 2025-11-07 | 16.30 | 16.10 | -0.34 | -2.07% | 16.08 | 16.30 | 123140 | 19893 | 2.24% |
| 2025-11-06 | 16.53 | 16.44 | -0.12 | -0.72% | 16.42 | 16.76 | 131481 | 21731 | 2.39% |
| 2025-11-05 | 16.40 | 16.56 | 0.00 | 0.00% | 16.29 | 16.68 | 90700 | 15010 | 1.65% |
| 2025-11-04 | 16.71 | 16.56 | -0.26 | -1.55% | 16.40 | 16.79 | 111160 | 18433 | 2.02% |
| 2025-11-03 | 16.54 | 16.82 | 0.23 | 1.39% | 16.46 | 16.83 | 129976 | 21684 | 2.36% |
| 2025-10-31 | 16.53 | 16.59 | 0.04 | 0.24% | 16.38 | 16.72 | 116514 | 19319 | 2.12% |
| 2025-10-30 | 16.73 | 16.55 | -0.56 | -3.27% | 16.52 | 16.90 | 214314 | 35688 | 3.90% |
| 2025-10-29 | 17.01 | 17.11 | -0.20 | -1.16% | 16.86 | 17.15 | 245834 | 41758 | 4.47% |
| 2025-10-28 | 16.40 | 17.31 | 0.81 | 4.91% | 16.26 | 17.90 | 430260 | 73922 | 7.82% |
| 2025-10-27 | 16.40 | 16.50 | -0.12 | -0.72% | 16.22 | 16.53 | 187526 | 30719 | 3.41% |