| 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 | 17.32 | 17.22 | -0.26 | -1.49% | 16.96 | 17.39 | 351442 | 60282 | 3.30% |
| 2026-02-03 | 17.18 | 17.48 | 0.58 | 3.43% | 17.08 | 17.48 | 444084 | 76946 | 4.16% |
| 2026-02-02 | 17.37 | 16.90 | -0.67 | -3.81% | 16.89 | 17.55 | 431866 | 74209 | 4.05% |
| 2026-01-30 | 17.46 | 17.57 | 0.01 | 0.06% | 16.87 | 17.69 | 568883 | 98596 | 5.33% |
| 2026-01-29 | 18.16 | 17.56 | -0.85 | -4.62% | 17.52 | 18.22 | 684080 | 122168 | 6.41% |
| 2026-01-28 | 18.14 | 18.41 | 0.33 | 1.83% | 17.89 | 18.44 | 779268 | 142045 | 7.31% |
| 2026-01-27 | 17.86 | 18.08 | 0.03 | 0.17% | 17.48 | 18.12 | 673366 | 120238 | 6.31% |
| 2026-01-26 | 18.94 | 18.05 | -1.11 | -5.79% | 17.75 | 19.05 | 1134165 | 207278 | 10.63% |
| 2026-01-23 | 18.62 | 19.16 | 0.68 | 3.68% | 18.45 | 19.48 | 1340214 | 252211 | 12.57% |
| 2026-01-22 | 19.53 | 18.48 | -1.82 | -8.97% | 18.37 | 19.70 | 1810794 | 339417 | 16.98% |
| 2026-01-21 | 18.72 | 20.30 | 1.34 | 7.07% | 18.38 | 21.16 | 1822918 | 362229 | 17.09% |
| 2026-01-20 | 19.09 | 18.96 | -0.21 | -1.10% | 18.53 | 19.18 | 862826 | 162341 | 8.09% |
| 2026-01-19 | 19.51 | 19.17 | -0.31 | -1.59% | 19.03 | 19.74 | 764291 | 147259 | 7.17% |
| 2026-01-16 | 19.75 | 19.48 | -0.14 | -0.71% | 19.20 | 20.08 | 1380753 | 269873 | 12.95% |
| 2026-01-15 | 18.21 | 19.62 | 1.17 | 6.34% | 18.19 | 19.80 | 1841389 | 353022 | 17.27% |
| 2026-01-14 | 18.04 | 18.45 | 0.31 | 1.71% | 18.04 | 19.08 | 1015122 | 187965 | 9.52% |
| 2026-01-13 | 19.00 | 18.14 | -0.86 | -4.53% | 18.06 | 19.36 | 1121719 | 209118 | 10.52% |
| 2026-01-12 | 18.95 | 19.00 | 0.05 | 0.26% | 18.72 | 19.10 | 1006783 | 190307 | 9.44% |
| 2026-01-09 | 18.90 | 18.95 | -0.13 | -0.68% | 18.70 | 19.19 | 1103794 | 209327 | 10.35% |
| 2026-01-08 | 19.48 | 19.08 | -0.11 | -0.57% | 18.90 | 20.18 | 1890307 | 367769 | 17.72% |
| 2026-01-07 | 18.30 | 19.19 | 1.72 | 9.85% | 18.26 | 20.00 | 2371197 | 454239 | 22.23% |
| 2026-01-06 | 16.58 | 17.47 | 0.81 | 4.86% | 16.49 | 17.88 | 1113300 | 193406 | 10.43% |
| 2026-01-05 | 16.25 | 16.66 | 0.53 | 3.29% | 16.23 | 16.86 | 588452 | 97552 | 5.51% |
| 2025-12-31 | 16.22 | 16.13 | 0.05 | 0.31% | 16.02 | 16.38 | 416120 | 67363 | 3.90% |
| 2025-12-30 | 16.24 | 16.08 | -0.32 | -1.95% | 16.00 | 16.45 | 546927 | 88475 | 5.12% |
| 2025-12-29 | 16.90 | 16.40 | -0.66 | -3.87% | 16.30 | 16.92 | 736343 | 121645 | 6.90% |
| 2025-12-26 | 17.50 | 17.06 | -0.51 | -2.90% | 16.80 | 17.50 | 806016 | 138022 | 7.55% |
| 2025-12-25 | 17.36 | 17.57 | 0.08 | 0.46% | 17.13 | 17.65 | 785873 | 136753 | 7.36% |
| 2025-12-24 | 17.52 | 17.49 | 0.01 | 0.06% | 17.31 | 17.74 | 729242 | 127825 | 6.83% |
| 2025-12-23 | 17.31 | 17.48 | 0.09 | 0.52% | 17.25 | 17.83 | 846403 | 148174 | 7.93% |
| 2025-12-22 | 16.79 | 17.39 | 0.70 | 4.19% | 16.73 | 17.50 | 869925 | 150196 | 8.15% |
| 2025-12-19 | 17.00 | 16.69 | -0.21 | -1.24% | 16.55 | 17.15 | 606658 | 101714 | 5.68% |
| 2025-12-18 | 17.03 | 16.90 | -0.48 | -2.76% | 16.90 | 17.67 | 732782 | 126212 | 6.86% |
| 2025-12-17 | 17.70 | 17.38 | -0.62 | -3.44% | 16.77 | 17.74 | 1119520 | 192304 | 10.49% |
| 2025-12-16 | 17.78 | 18.00 | 0.23 | 1.29% | 17.29 | 18.15 | 1233885 | 219030 | 11.56% |
| 2025-12-15 | 17.68 | 17.77 | -0.01 | -0.06% | 17.58 | 18.48 | 1532236 | 276510 | 14.35% |
| 2025-12-12 | 16.48 | 17.78 | 1.24 | 7.50% | 16.45 | 18.43 | 1536428 | 268251 | 14.39% |
| 2025-12-11 | 17.19 | 16.54 | -0.64 | -3.73% | 16.53 | 17.20 | 827507 | 139338 | 7.75% |
| 2025-12-10 | 16.60 | 17.18 | 0.58 | 3.49% | 16.45 | 17.23 | 1121179 | 190007 | 10.50% |
| 2025-12-09 | 16.56 | 16.60 | 0.11 | 0.67% | 16.35 | 16.98 | 936940 | 156098 | 8.78% |
| 2025-12-08 | 15.91 | 16.49 | 0.48 | 3.00% | 15.91 | 16.56 | 731968 | 119296 | 6.86% |
| 2025-12-05 | 16.17 | 16.01 | -0.16 | -0.99% | 15.67 | 16.26 | 655456 | 104278 | 6.14% |
| 2025-12-04 | 16.65 | 16.17 | -0.77 | -4.55% | 16.16 | 16.74 | 932116 | 152627 | 8.73% |
| 2025-12-03 | 16.32 | 16.94 | 0.65 | 3.99% | 16.02 | 17.06 | 1527361 | 255040 | 14.31% |
| 2025-12-02 | 16.00 | 16.29 | -0.18 | -1.09% | 15.91 | 16.47 | 932942 | 151423 | 8.74% |
| 2025-12-01 | 15.29 | 16.47 | 1.08 | 7.02% | 15.21 | 16.58 | 1377679 | 219796 | 12.90% |
| 2025-11-28 | 15.58 | 15.39 | -0.07 | -0.45% | 15.33 | 15.82 | 662721 | 102769 | 6.21% |
| 2025-11-27 | 15.12 | 15.46 | 0.32 | 2.11% | 15.08 | 15.96 | 1054314 | 165207 | 9.87% |
| 2025-11-26 | 15.55 | 15.14 | -0.54 | -3.44% | 15.10 | 15.56 | 740842 | 112855 | 6.94% |
| 2025-11-25 | 15.71 | 15.68 | -0.06 | -0.38% | 15.45 | 16.09 | 919777 | 145307 | 8.61% |
| 2025-11-24 | 15.21 | 15.74 | 0.66 | 4.38% | 15.13 | 16.02 | 1079389 | 169817 | 10.11% |
| 2025-11-21 | 15.13 | 15.08 | -0.44 | -2.84% | 15.01 | 15.90 | 1018933 | 157980 | 9.54% |
| 2025-11-20 | 16.12 | 15.52 | -0.15 | -0.96% | 15.48 | 16.28 | 867798 | 138058 | 8.13% |
| 2025-11-19 | 15.22 | 15.67 | 0.41 | 2.69% | 15.22 | 15.98 | 846486 | 132400 | 7.93% |
| 2025-11-18 | 15.60 | 15.26 | -0.55 | -3.48% | 15.10 | 15.69 | 713328 | 109423 | 6.68% |
| 2025-11-17 | 16.20 | 15.81 | 0.38 | 2.46% | 15.70 | 16.70 | 775808 | 124768 | 7.27% |
| 2025-11-14 | 15.90 | 15.43 | -0.71 | -4.40% | 15.43 | 16.01 | 556023 | 87127 | 5.21% |
| 2025-11-13 | 15.72 | 16.14 | 0.42 | 2.67% | 15.67 | 16.38 | 648350 | 104282 | 6.07% |
| 2025-11-12 | 15.97 | 15.72 | -0.48 | -2.96% | 15.44 | 16.01 | 613784 | 96397 | 5.75% |
| 2025-11-11 | 16.78 | 16.20 | -0.48 | -2.88% | 16.09 | 16.88 | 728733 | 119355 | 6.83% |
| 2025-11-10 | 16.89 | 16.68 | -0.25 | -1.48% | 16.53 | 17.14 | 709357 | 119019 | 6.64% |
| 2025-11-07 | 16.57 | 16.93 | 0.04 | 0.24% | 16.31 | 17.25 | 880679 | 148300 | 8.25% |
| 2025-11-06 | 16.67 | 16.89 | 0.28 | 1.69% | 16.67 | 17.12 | 963800 | 163011 | 9.03% |
| 2025-11-05 | 16.52 | 16.61 | -0.29 | -1.72% | 16.23 | 16.70 | 698980 | 115368 | 6.55% |
| 2025-11-04 | 17.49 | 16.90 | -0.48 | -2.76% | 16.73 | 17.58 | 781204 | 133698 | 7.32% |
| 2025-11-03 | 17.44 | 17.38 | -0.07 | -0.40% | 16.74 | 17.55 | 949097 | 162763 | 8.89% |
| 2025-10-31 | 17.92 | 17.45 | -0.16 | -0.91% | 17.38 | 18.20 | 1050826 | 185482 | 9.84% |
| 2025-10-30 | 18.31 | 17.61 | -0.83 | -4.50% | 17.60 | 18.58 | 1319997 | 236589 | 12.36% |
| 2025-10-29 | 18.17 | 18.44 | 0.19 | 1.04% | 17.84 | 18.73 | 1941180 | 352979 | 18.18% |
| 2025-10-28 | 16.76 | 18.25 | 0.74 | 4.23% | 16.76 | 19.56 | 3092358 | 567916 | 28.96% |
| 2025-10-27 | 16.71 | 17.51 | 2.48 | 16.50% | 16.71 | 18.04 | 2852417 | 501064 | 26.72% |