| 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 | 16.23 | 16.04 | -0.19 | -1.17% | 15.88 | 16.23 | 49630 | 7969 | 4.15% |
| 2026-02-03 | 16.09 | 16.23 | 0.41 | 2.59% | 15.89 | 16.24 | 45635 | 7345 | 3.82% |
| 2026-02-02 | 15.95 | 15.82 | -0.43 | -2.65% | 15.81 | 16.26 | 64759 | 10379 | 5.42% |
| 2026-01-30 | 16.13 | 16.25 | -0.03 | -0.18% | 15.91 | 16.36 | 63657 | 10291 | 5.33% |
| 2026-01-29 | 16.13 | 16.28 | 0.13 | 0.80% | 15.82 | 16.82 | 83944 | 13798 | 7.03% |
| 2026-01-28 | 16.69 | 16.15 | -0.68 | -4.04% | 16.03 | 16.87 | 71546 | 11711 | 5.99% |
| 2026-01-27 | 16.74 | 16.83 | 0.08 | 0.48% | 16.03 | 16.91 | 76368 | 12577 | 6.39% |
| 2026-01-26 | 17.18 | 16.75 | -0.31 | -1.82% | 16.46 | 17.22 | 77794 | 13083 | 6.51% |
| 2026-01-23 | 17.06 | 17.06 | -0.01 | -0.06% | 16.89 | 17.21 | 71732 | 12241 | 6.00% |
| 2026-01-22 | 16.76 | 17.07 | 0.41 | 2.46% | 16.57 | 17.13 | 69894 | 11818 | 5.85% |
| 2026-01-21 | 16.59 | 16.66 | -0.04 | -0.24% | 16.46 | 16.86 | 53677 | 8944 | 4.49% |
| 2026-01-20 | 16.83 | 16.70 | -0.13 | -0.77% | 16.51 | 17.18 | 66432 | 11144 | 5.56% |
| 2026-01-19 | 16.82 | 16.83 | -0.01 | -0.06% | 16.53 | 16.93 | 62367 | 10459 | 5.22% |
| 2026-01-16 | 17.52 | 16.84 | -0.54 | -3.11% | 16.64 | 17.59 | 99260 | 16812 | 8.31% |
| 2026-01-15 | 17.70 | 17.38 | -0.43 | -2.41% | 17.16 | 17.84 | 99538 | 17367 | 8.33% |
| 2026-01-14 | 17.52 | 17.81 | 0.38 | 2.18% | 17.37 | 18.07 | 153557 | 27271 | 12.85% |
| 2026-01-13 | 17.75 | 17.43 | -0.32 | -1.80% | 17.13 | 18.07 | 169149 | 29858 | 14.16% |
| 2026-01-12 | 17.13 | 17.75 | 1.10 | 6.61% | 16.80 | 17.75 | 178874 | 31051 | 14.97% |
| 2026-01-09 | 16.32 | 16.65 | 0.31 | 1.90% | 16.27 | 16.72 | 112637 | 18593 | 9.43% |
| 2026-01-08 | 15.75 | 16.34 | 0.57 | 3.61% | 15.70 | 16.35 | 105755 | 17061 | 8.85% |
| 2026-01-07 | 15.97 | 15.77 | -0.26 | -1.62% | 15.65 | 16.01 | 73713 | 11657 | 6.17% |
| 2026-01-06 | 15.94 | 16.03 | 0.07 | 0.44% | 15.83 | 16.21 | 76034 | 12189 | 6.36% |
| 2026-01-05 | 15.70 | 15.96 | 0.31 | 1.98% | 15.45 | 16.04 | 89145 | 14144 | 7.50% |
| 2025-12-31 | 15.50 | 15.65 | 0.13 | 0.84% | 15.32 | 15.81 | 71064 | 11100 | 5.98% |
| 2025-12-30 | 15.73 | 15.52 | -0.23 | -1.46% | 15.47 | 15.86 | 66320 | 10377 | 5.58% |
| 2025-12-29 | 15.86 | 15.75 | -0.16 | -1.01% | 15.61 | 15.95 | 55642 | 8765 | 4.68% |
| 2025-12-26 | 16.10 | 15.91 | -0.17 | -1.06% | 15.79 | 16.16 | 67482 | 10771 | 5.67% |
| 2025-12-25 | 15.98 | 16.08 | 0.08 | 0.50% | 15.91 | 16.15 | 61261 | 9831 | 5.15% |
| 2025-12-24 | 15.87 | 16.00 | 0.16 | 1.01% | 15.80 | 16.05 | 66109 | 10532 | 5.56% |
| 2025-12-23 | 16.06 | 15.84 | -0.27 | -1.68% | 15.70 | 16.23 | 71357 | 11330 | 6.00% |
| 2025-12-22 | 16.48 | 16.11 | -0.37 | -2.25% | 16.07 | 16.60 | 97815 | 15895 | 8.22% |
| 2025-12-19 | 16.50 | 16.48 | -0.10 | -0.60% | 16.35 | 16.80 | 131863 | 21819 | 11.09% |
| 2025-12-18 | 15.42 | 16.58 | 0.98 | 6.28% | 15.33 | 17.16 | 209424 | 34379 | 17.61% |
| 2025-12-17 | 15.44 | 15.60 | 0.15 | 0.97% | 15.01 | 15.65 | 103066 | 15779 | 8.67% |
| 2025-12-16 | 16.15 | 15.45 | -0.71 | -4.39% | 15.33 | 16.29 | 102110 | 15966 | 8.59% |
| 2025-12-15 | 16.22 | 16.16 | -0.25 | -1.52% | 15.85 | 16.46 | 108444 | 17538 | 9.12% |
| 2025-12-12 | 17.51 | 16.41 | -1.17 | -6.66% | 16.40 | 17.51 | 214804 | 36303 | 18.06% |
| 2025-12-11 | 18.12 | 17.58 | -1.02 | -5.48% | 17.36 | 18.40 | 198994 | 35281 | 16.73% |
| 2025-12-10 | 19.53 | 18.60 | -0.54 | -2.82% | 18.28 | 19.91 | 232024 | 44041 | 19.51% |
| 2025-12-09 | 19.10 | 19.14 | -0.35 | -1.80% | 18.83 | 19.45 | 219035 | 41969 | 18.42% |
| 2025-12-08 | 18.57 | 19.49 | 0.99 | 5.35% | 18.50 | 19.56 | 296107 | 56639 | 24.90% |
| 2025-12-05 | 18.02 | 18.50 | 0.13 | 0.71% | 17.58 | 18.89 | 199774 | 36606 | 16.80% |
| 2025-12-04 | 18.91 | 18.37 | -0.63 | -3.32% | 18.27 | 19.18 | 206048 | 38161 | 17.32% |
| 2025-12-03 | 19.92 | 19.00 | -0.61 | -3.11% | 18.70 | 20.10 | 304768 | 58367 | 25.63% |
| 2025-12-02 | 17.40 | 19.61 | 2.12 | 12.12% | 16.66 | 20.38 | 457350 | 86004 | 38.46% |
| 2025-12-01 | 18.00 | 17.49 | -0.62 | -3.42% | 17.29 | 18.09 | 176355 | 31056 | 14.83% |
| 2025-11-28 | 18.08 | 18.11 | -0.16 | -0.88% | 17.60 | 19.32 | 194019 | 35210 | 16.31% |
| 2025-11-27 | 18.81 | 18.27 | -1.31 | -6.69% | 18.11 | 18.91 | 205430 | 37751 | 17.27% |
| 2025-11-26 | 19.10 | 19.58 | -0.18 | -0.91% | 18.44 | 19.69 | 314390 | 59981 | 26.43% |
| 2025-11-25 | 18.59 | 19.76 | 0.77 | 4.05% | 18.35 | 20.12 | 400414 | 76862 | 33.67% |
| 2025-11-24 | 18.57 | 18.99 | 0.30 | 1.61% | 17.66 | 19.42 | 338785 | 62879 | 28.49% |
| 2025-11-21 | 17.77 | 18.69 | 0.69 | 3.83% | 17.51 | 19.55 | 403060 | 75575 | 33.89% |
| 2025-11-20 | 16.72 | 18.00 | 1.30 | 7.78% | 16.60 | 19.27 | 350171 | 63286 | 29.44% |
| 2025-11-19 | 16.93 | 16.70 | -0.34 | -2.00% | 16.46 | 17.04 | 97129 | 16216 | 8.17% |
| 2025-11-18 | 16.87 | 17.04 | -0.41 | -2.35% | 16.72 | 17.20 | 155517 | 26361 | 13.08% |
| 2025-11-17 | 16.69 | 17.45 | 0.80 | 4.80% | 16.68 | 17.62 | 203446 | 35134 | 17.11% |
| 2025-11-14 | 16.19 | 16.65 | 0.25 | 1.52% | 16.18 | 17.00 | 111873 | 18708 | 9.41% |
| 2025-11-13 | 16.19 | 16.40 | 0.21 | 1.30% | 16.02 | 16.41 | 50379 | 8182 | 4.24% |
| 2025-11-12 | 16.14 | 16.19 | -0.01 | -0.06% | 16.01 | 16.52 | 51610 | 8365 | 4.34% |
| 2025-11-11 | 16.32 | 16.20 | -0.11 | -0.67% | 16.10 | 16.45 | 51959 | 8429 | 4.37% |
| 2025-11-10 | 16.24 | 16.31 | 0.18 | 1.12% | 16.06 | 16.57 | 64898 | 10593 | 5.46% |
| 2025-11-07 | 16.32 | 16.13 | -0.22 | -1.35% | 16.01 | 16.40 | 68789 | 11119 | 5.78% |
| 2025-11-06 | 16.60 | 16.35 | -0.35 | -2.10% | 16.26 | 16.64 | 84465 | 13818 | 7.10% |
| 2025-11-05 | 16.36 | 16.70 | -0.06 | -0.36% | 16.36 | 16.94 | 137208 | 22900 | 11.54% |
| 2025-11-04 | 16.10 | 16.76 | 0.54 | 3.33% | 16.02 | 16.86 | 181645 | 30107 | 15.27% |
| 2025-11-03 | 16.18 | 16.22 | -0.03 | -0.18% | 16.00 | 16.35 | 60461 | 9801 | 5.08% |
| 2025-10-31 | 15.86 | 16.25 | 0.48 | 3.04% | 15.78 | 16.35 | 81776 | 13206 | 6.88% |
| 2025-10-30 | 16.12 | 15.77 | -0.23 | -1.44% | 15.64 | 16.16 | 70083 | 11110 | 5.89% |
| 2025-10-29 | 16.21 | 16.00 | -0.29 | -1.78% | 15.91 | 16.21 | 72830 | 11670 | 6.12% |
| 2025-10-28 | 15.87 | 16.29 | 0.43 | 2.71% | 15.69 | 16.49 | 112969 | 18386 | 9.50% |
| 2025-10-27 | 15.77 | 15.86 | 0.10 | 0.63% | 15.52 | 15.99 | 54797 | 8638 | 4.61% |