| 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 | 16.76 | 18.08 | 1.32 | 7.88% | 16.70 | 18.20 | 242811 | 42742 | 10.96% |
| 2026-02-03 | 17.03 | 16.76 | -0.12 | -0.71% | 16.65 | 17.29 | 88337 | 14889 | 3.99% |
| 2026-02-02 | 15.82 | 16.88 | -0.55 | -3.16% | 15.82 | 17.43 | 137738 | 23471 | 6.22% |
| 2026-01-30 | 17.25 | 17.43 | -0.09 | -0.51% | 17.10 | 17.86 | 100950 | 17613 | 4.56% |
| 2026-01-29 | 18.45 | 17.52 | -0.79 | -4.31% | 17.42 | 18.50 | 132491 | 23576 | 5.98% |
| 2026-01-28 | 17.95 | 18.31 | 0.48 | 2.69% | 17.70 | 18.59 | 209540 | 38251 | 9.46% |
| 2026-01-27 | 18.00 | 17.83 | -0.33 | -1.82% | 17.25 | 18.30 | 141088 | 25133 | 6.37% |
| 2026-01-26 | 18.85 | 18.16 | -0.75 | -3.97% | 17.75 | 18.91 | 209037 | 37878 | 9.44% |
| 2026-01-23 | 17.82 | 18.91 | 1.11 | 6.24% | 17.79 | 19.27 | 236490 | 44600 | 10.67% |
| 2026-01-22 | 18.23 | 17.80 | -0.52 | -2.84% | 17.53 | 18.33 | 137741 | 24502 | 6.22% |
| 2026-01-21 | 17.41 | 18.32 | 0.97 | 5.59% | 16.98 | 18.97 | 228691 | 41152 | 10.32% |
| 2026-01-20 | 18.80 | 17.35 | -1.46 | -7.76% | 17.20 | 18.80 | 283557 | 50129 | 12.80% |
| 2026-01-19 | 18.90 | 18.81 | -0.48 | -2.49% | 18.60 | 19.20 | 202083 | 38277 | 9.12% |
| 2026-01-16 | 18.38 | 19.29 | 1.19 | 6.57% | 18.35 | 20.00 | 346517 | 67367 | 15.64% |
| 2026-01-15 | 17.96 | 18.10 | -0.10 | -0.55% | 17.40 | 18.35 | 202800 | 36262 | 9.15% |
| 2026-01-14 | 16.81 | 18.20 | 1.24 | 7.31% | 16.74 | 18.39 | 293197 | 51755 | 13.23% |
| 2026-01-13 | 17.17 | 16.96 | -0.47 | -2.70% | 16.96 | 17.80 | 161749 | 27808 | 7.30% |
| 2026-01-12 | 17.47 | 17.43 | -0.20 | -1.13% | 17.20 | 17.70 | 184286 | 31982 | 8.32% |
| 2026-01-09 | 17.28 | 17.63 | 0.42 | 2.44% | 16.95 | 17.80 | 219815 | 38309 | 9.92% |
| 2026-01-08 | 18.10 | 17.21 | -0.93 | -5.13% | 17.12 | 18.12 | 271714 | 47212 | 12.26% |
| 2026-01-07 | 17.17 | 18.14 | 0.66 | 3.78% | 17.17 | 18.67 | 331891 | 60200 | 14.98% |
| 2026-01-06 | 16.01 | 17.48 | 1.46 | 9.11% | 15.90 | 17.91 | 359123 | 61758 | 16.21% |
| 2026-01-05 | 15.94 | 16.02 | 0.05 | 0.31% | 15.76 | 16.45 | 219150 | 35131 | 9.89% |
| 2025-12-31 | 16.30 | 15.97 | -0.33 | -2.02% | 15.83 | 16.48 | 236029 | 37963 | 10.65% |
| 2025-12-30 | 17.48 | 16.30 | -1.46 | -8.22% | 15.89 | 17.69 | 468732 | 78576 | 21.16% |
| 2025-12-29 | 14.72 | 17.76 | 2.96 | 20.00% | 14.64 | 17.76 | 476105 | 79680 | 21.49% |
| 2025-12-26 | 14.77 | 14.80 | -0.06 | -0.40% | 14.61 | 15.05 | 70313 | 10406 | 3.17% |
| 2025-12-25 | 15.07 | 14.86 | -0.13 | -0.87% | 14.60 | 15.08 | 62101 | 9196 | 2.80% |
| 2025-12-24 | 14.52 | 14.99 | 0.43 | 2.95% | 14.45 | 15.04 | 71607 | 10655 | 3.23% |
| 2025-12-23 | 14.55 | 14.56 | -0.09 | -0.61% | 14.35 | 14.75 | 55086 | 8005 | 2.49% |
| 2025-12-22 | 14.76 | 14.65 | -0.13 | -0.88% | 14.60 | 15.03 | 54283 | 8029 | 2.45% |
| 2025-12-19 | 15.00 | 14.78 | -0.10 | -0.67% | 14.68 | 15.15 | 47686 | 7052 | 2.15% |
| 2025-12-18 | 14.80 | 14.88 | -0.05 | -0.33% | 14.72 | 15.38 | 85545 | 12941 | 3.86% |
| 2025-12-17 | 14.76 | 14.93 | 0.21 | 1.43% | 14.43 | 14.99 | 60722 | 8926 | 2.74% |
| 2025-12-16 | 14.67 | 14.72 | -0.02 | -0.14% | 14.50 | 15.20 | 69881 | 10380 | 3.15% |
| 2025-12-15 | 14.93 | 14.74 | -0.32 | -2.12% | 14.62 | 15.06 | 62546 | 9261 | 2.82% |
| 2025-12-12 | 14.52 | 15.06 | 0.54 | 3.72% | 14.43 | 15.22 | 90197 | 13440 | 4.07% |
| 2025-12-11 | 14.82 | 14.52 | -0.30 | -2.02% | 14.49 | 14.90 | 49236 | 7202 | 2.22% |
| 2025-12-10 | 14.89 | 14.82 | -0.12 | -0.80% | 14.69 | 14.92 | 37628 | 5562 | 1.70% |
| 2025-12-09 | 14.99 | 14.94 | -0.07 | -0.47% | 14.90 | 15.50 | 64819 | 9818 | 2.93% |
| 2025-12-08 | 14.98 | 15.01 | 0.03 | 0.20% | 14.72 | 15.15 | 65882 | 9818 | 2.97% |
| 2025-12-05 | 14.60 | 14.98 | 0.47 | 3.24% | 14.43 | 15.09 | 73430 | 10896 | 3.31% |
| 2025-12-04 | 14.75 | 14.51 | -0.28 | -1.89% | 14.33 | 14.87 | 56529 | 8197 | 2.55% |
| 2025-12-03 | 15.32 | 14.79 | -0.49 | -3.21% | 14.70 | 15.37 | 84696 | 12613 | 3.82% |
| 2025-12-02 | 15.08 | 15.28 | 0.13 | 0.86% | 14.94 | 15.35 | 74251 | 11290 | 3.35% |
| 2025-12-01 | 14.80 | 15.15 | 0.34 | 2.30% | 14.80 | 15.47 | 117314 | 17870 | 5.30% |
| 2025-11-28 | 14.03 | 14.81 | 0.77 | 5.48% | 14.00 | 14.85 | 87803 | 12737 | 3.96% |
| 2025-11-27 | 13.83 | 14.04 | 0.21 | 1.52% | 13.73 | 14.38 | 58620 | 8236 | 2.65% |
| 2025-11-26 | 13.67 | 13.83 | 0.15 | 1.10% | 13.58 | 14.46 | 70365 | 9905 | 3.18% |
| 2025-11-25 | 13.44 | 13.68 | 0.32 | 2.40% | 13.40 | 13.83 | 43905 | 6004 | 1.98% |
| 2025-11-24 | 13.39 | 13.36 | 0.11 | 0.83% | 13.16 | 13.44 | 29969 | 3985 | 1.35% |
| 2025-11-21 | 13.80 | 13.25 | -0.70 | -5.02% | 13.06 | 13.95 | 70045 | 9389 | 3.16% |
| 2025-11-20 | 14.00 | 13.95 | -0.04 | -0.29% | 13.81 | 14.27 | 46318 | 6469 | 2.09% |
| 2025-11-19 | 14.56 | 13.99 | -0.57 | -3.91% | 13.87 | 14.82 | 70373 | 9958 | 3.18% |
| 2025-11-18 | 14.48 | 14.56 | 0.07 | 0.48% | 14.33 | 14.67 | 47556 | 6910 | 2.15% |
| 2025-11-17 | 14.51 | 14.49 | 0.01 | 0.07% | 14.33 | 14.58 | 44595 | 6448 | 2.01% |
| 2025-11-14 | 14.52 | 14.48 | -0.12 | -0.82% | 14.42 | 14.63 | 43513 | 6319 | 1.96% |
| 2025-11-13 | 14.89 | 14.60 | -0.11 | -0.75% | 14.52 | 14.91 | 59834 | 8758 | 2.70% |
| 2025-11-12 | 15.38 | 14.71 | -0.71 | -4.60% | 14.60 | 15.38 | 82372 | 12241 | 3.72% |
| 2025-11-11 | 15.99 | 15.42 | -0.57 | -3.56% | 15.32 | 16.16 | 80529 | 12598 | 3.63% |
| 2025-11-10 | 15.50 | 15.99 | 0.53 | 3.43% | 15.40 | 16.20 | 100271 | 15990 | 4.53% |
| 2025-11-07 | 15.62 | 15.46 | -0.26 | -1.65% | 15.41 | 16.13 | 86200 | 13506 | 3.89% |
| 2025-11-06 | 15.31 | 15.72 | 0.40 | 2.61% | 15.09 | 15.86 | 88716 | 13768 | 4.00% |
| 2025-11-05 | 14.80 | 15.32 | 0.50 | 3.37% | 14.59 | 15.42 | 73102 | 11057 | 3.30% |
| 2025-11-04 | 15.00 | 14.82 | -0.18 | -1.20% | 14.70 | 15.06 | 42625 | 6325 | 1.92% |
| 2025-11-03 | 15.08 | 15.00 | -0.03 | -0.20% | 14.51 | 15.11 | 73800 | 10988 | 3.33% |
| 2025-10-31 | 14.63 | 15.03 | 0.43 | 2.95% | 14.60 | 15.22 | 85337 | 12861 | 3.85% |
| 2025-10-30 | 15.23 | 14.60 | -0.98 | -6.29% | 14.40 | 15.28 | 140278 | 20569 | 6.33% |
| 2025-10-29 | 15.71 | 15.58 | -0.21 | -1.33% | 15.42 | 15.80 | 64178 | 9987 | 2.90% |
| 2025-10-28 | 15.45 | 15.79 | 0.30 | 1.94% | 15.31 | 16.08 | 80232 | 12650 | 3.62% |