| 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 | 15.92 | 15.97 | 0.18 | 1.14% | 15.77 | 16.01 | 80939 | 12876 | 2.18% |
| 2026-02-02 | 16.00 | 15.79 | -0.77 | -4.65% | 15.70 | 16.34 | 128329 | 20546 | 3.45% |
| 2026-01-30 | 16.65 | 16.56 | -0.15 | -0.90% | 16.39 | 16.78 | 92660 | 15350 | 2.49% |
| 2026-01-29 | 16.77 | 16.71 | -0.15 | -0.89% | 16.55 | 17.27 | 122342 | 20701 | 3.29% |
| 2026-01-28 | 17.22 | 16.86 | -0.36 | -2.09% | 16.83 | 17.34 | 93415 | 15898 | 2.51% |
| 2026-01-27 | 17.17 | 17.22 | 0.02 | 0.12% | 16.69 | 17.24 | 118863 | 20189 | 3.19% |
| 2026-01-26 | 17.88 | 17.20 | -0.69 | -3.86% | 17.02 | 17.88 | 163112 | 28244 | 4.38% |
| 2026-01-23 | 17.58 | 17.89 | 0.36 | 2.05% | 17.46 | 17.95 | 139680 | 24810 | 3.75% |
| 2026-01-22 | 17.60 | 17.53 | -0.04 | -0.23% | 17.45 | 17.64 | 86356 | 15127 | 2.32% |
| 2026-01-21 | 17.41 | 17.57 | 0.09 | 0.51% | 17.20 | 17.66 | 100464 | 17616 | 2.70% |
| 2026-01-20 | 17.77 | 17.48 | -0.32 | -1.80% | 17.29 | 17.88 | 126830 | 22220 | 3.41% |
| 2026-01-19 | 18.05 | 17.80 | -0.26 | -1.44% | 17.71 | 18.15 | 128308 | 22885 | 3.45% |
| 2026-01-16 | 18.11 | 18.06 | -0.12 | -0.66% | 17.70 | 18.29 | 171711 | 30947 | 4.61% |
| 2026-01-15 | 18.07 | 18.18 | -0.14 | -0.76% | 18.00 | 18.54 | 187329 | 34084 | 5.03% |
| 2026-01-14 | 18.08 | 18.32 | 0.34 | 1.89% | 18.06 | 18.86 | 316867 | 58539 | 8.52% |
| 2026-01-13 | 18.70 | 17.98 | -0.75 | -4.00% | 17.93 | 18.73 | 239390 | 43621 | 6.43% |
| 2026-01-12 | 18.05 | 18.73 | 0.68 | 3.77% | 17.98 | 18.78 | 330896 | 60907 | 8.89% |
| 2026-01-09 | 17.71 | 18.05 | 0.09 | 0.50% | 17.61 | 18.18 | 250252 | 44927 | 6.73% |
| 2026-01-08 | 17.70 | 17.96 | 0.40 | 2.28% | 17.58 | 18.25 | 307040 | 54975 | 8.25% |
| 2026-01-07 | 17.93 | 17.56 | -0.55 | -3.04% | 17.45 | 18.02 | 295973 | 52335 | 7.95% |
| 2026-01-06 | 18.50 | 18.11 | -0.35 | -1.90% | 17.76 | 18.60 | 412810 | 74856 | 11.09% |
| 2026-01-05 | 16.75 | 18.46 | 2.15 | 13.18% | 16.71 | 18.61 | 550758 | 97940 | 14.80% |
| 2025-12-31 | 16.52 | 16.31 | 0.25 | 1.56% | 16.18 | 16.64 | 136325 | 22307 | 3.66% |
| 2025-12-30 | 15.96 | 16.06 | 0.04 | 0.25% | 15.85 | 16.22 | 67123 | 10791 | 1.80% |
| 2025-12-29 | 15.97 | 16.02 | 0.05 | 0.31% | 15.92 | 16.16 | 56898 | 9128 | 1.53% |
| 2025-12-26 | 16.04 | 15.97 | -0.07 | -0.44% | 15.82 | 16.14 | 78943 | 12624 | 2.12% |
| 2025-12-25 | 16.12 | 16.04 | -0.11 | -0.68% | 15.96 | 16.12 | 72128 | 11562 | 1.94% |
| 2025-12-24 | 15.54 | 16.15 | 0.51 | 3.26% | 15.54 | 16.15 | 97055 | 15527 | 2.61% |
| 2025-12-23 | 15.80 | 15.64 | -0.18 | -1.14% | 15.60 | 15.88 | 63125 | 9910 | 1.70% |
| 2025-12-22 | 15.80 | 15.82 | 0.03 | 0.19% | 15.73 | 15.97 | 63078 | 10006 | 1.70% |
| 2025-12-19 | 15.58 | 15.79 | 0.19 | 1.22% | 15.57 | 15.81 | 62403 | 9819 | 1.68% |
| 2025-12-18 | 15.45 | 15.60 | 0.00 | 0.00% | 15.38 | 15.78 | 68391 | 10696 | 1.84% |
| 2025-12-17 | 15.43 | 15.60 | 0.10 | 0.65% | 15.04 | 15.64 | 99076 | 15228 | 2.66% |
| 2025-12-16 | 15.98 | 15.50 | -0.53 | -3.31% | 15.48 | 16.03 | 107600 | 16871 | 2.89% |
| 2025-12-15 | 16.13 | 16.03 | -0.29 | -1.78% | 16.00 | 16.29 | 70662 | 11390 | 1.90% |
| 2025-12-12 | 16.31 | 16.32 | 0.01 | 0.06% | 16.10 | 16.65 | 97488 | 15977 | 2.62% |
| 2025-12-11 | 16.93 | 16.31 | -0.57 | -3.38% | 16.30 | 16.98 | 110499 | 18276 | 2.97% |
| 2025-12-10 | 16.98 | 16.88 | -0.19 | -1.11% | 16.71 | 16.98 | 90102 | 15173 | 2.42% |
| 2025-12-09 | 17.23 | 17.07 | -0.27 | -1.56% | 17.04 | 17.31 | 100073 | 17169 | 2.69% |
| 2025-12-08 | 17.02 | 17.34 | 0.16 | 0.93% | 17.01 | 17.40 | 134306 | 23152 | 3.61% |
| 2025-12-05 | 16.72 | 17.18 | 0.43 | 2.57% | 16.39 | 17.50 | 176082 | 29873 | 4.73% |
| 2025-12-04 | 17.36 | 16.75 | -0.78 | -4.45% | 16.69 | 17.36 | 192260 | 32480 | 5.17% |
| 2025-12-03 | 18.07 | 17.53 | -0.49 | -2.72% | 17.42 | 18.15 | 186379 | 32831 | 5.01% |
| 2025-12-02 | 18.30 | 18.02 | -0.62 | -3.33% | 17.81 | 18.30 | 292350 | 52586 | 7.86% |
| 2025-12-01 | 18.30 | 18.64 | 0.60 | 3.33% | 18.10 | 18.88 | 458396 | 84947 | 12.32% |
| 2025-11-28 | 18.57 | 18.04 | -0.06 | -0.33% | 17.86 | 18.87 | 334304 | 60917 | 8.98% |
| 2025-11-27 | 18.00 | 18.10 | -0.07 | -0.39% | 17.71 | 18.59 | 455666 | 83224 | 12.25% |
| 2025-11-26 | 17.49 | 18.17 | 0.97 | 5.64% | 17.21 | 19.40 | 581524 | 106447 | 15.63% |
| 2025-11-25 | 16.71 | 17.20 | 0.63 | 3.80% | 16.70 | 17.30 | 197318 | 33784 | 5.30% |
| 2025-11-24 | 16.02 | 16.57 | 0.59 | 3.69% | 15.95 | 16.75 | 116812 | 19169 | 3.14% |
| 2025-11-21 | 16.71 | 15.98 | -0.89 | -5.28% | 15.91 | 16.93 | 135412 | 22099 | 3.64% |
| 2025-11-20 | 16.80 | 16.87 | 0.17 | 1.02% | 16.62 | 17.16 | 131804 | 22370 | 3.54% |
| 2025-11-19 | 16.85 | 16.70 | -0.32 | -1.88% | 16.58 | 16.98 | 105335 | 17663 | 2.83% |
| 2025-11-18 | 16.75 | 17.02 | 0.27 | 1.61% | 16.55 | 17.29 | 174283 | 29558 | 4.68% |
| 2025-11-17 | 16.52 | 16.75 | 0.25 | 1.52% | 16.38 | 16.77 | 96312 | 16041 | 2.59% |
| 2025-11-14 | 16.40 | 16.50 | 0.01 | 0.06% | 16.32 | 16.63 | 72116 | 11922 | 1.94% |
| 2025-11-13 | 16.39 | 16.49 | 0.01 | 0.06% | 16.20 | 16.52 | 62938 | 10321 | 1.69% |
| 2025-11-12 | 16.38 | 16.48 | 0.11 | 0.67% | 16.30 | 16.65 | 82164 | 13546 | 2.21% |
| 2025-11-11 | 16.33 | 16.37 | 0.05 | 0.31% | 16.31 | 16.54 | 53947 | 8853 | 1.45% |
| 2025-11-10 | 16.22 | 16.32 | 0.07 | 0.43% | 16.22 | 16.35 | 43388 | 7062 | 1.17% |
| 2025-11-07 | 16.30 | 16.25 | -0.13 | -0.79% | 16.20 | 16.37 | 49321 | 8022 | 1.33% |
| 2025-11-06 | 16.37 | 16.38 | -0.07 | -0.43% | 16.35 | 16.52 | 45721 | 7497 | 1.23% |
| 2025-11-05 | 16.26 | 16.45 | 0.03 | 0.18% | 16.15 | 16.58 | 49749 | 8172 | 1.34% |
| 2025-11-04 | 16.62 | 16.42 | -0.28 | -1.68% | 16.30 | 16.69 | 58330 | 9579 | 1.57% |
| 2025-11-03 | 16.52 | 16.70 | 0.09 | 0.54% | 16.44 | 16.70 | 58941 | 9768 | 1.58% |
| 2025-10-31 | 16.17 | 16.61 | 0.37 | 2.28% | 16.17 | 16.65 | 74101 | 12236 | 1.99% |
| 2025-10-30 | 16.60 | 16.24 | -0.35 | -2.11% | 16.17 | 16.60 | 88656 | 14445 | 2.38% |
| 2025-10-29 | 16.66 | 16.59 | -0.07 | -0.42% | 16.45 | 16.69 | 64336 | 10655 | 1.73% |
| 2025-10-28 | 16.78 | 16.66 | -0.18 | -1.07% | 16.62 | 16.84 | 61484 | 10290 | 1.65% |
| 2025-10-27 | 17.00 | 16.84 | -0.09 | -0.53% | 16.80 | 17.07 | 86944 | 14686 | 2.34% |