| 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 | 17.49 | 17.73 | 0.38 | 2.19% | 17.35 | 17.86 | 47457 | 8375 | 5.60% |
| 2026-02-02 | 17.00 | 17.35 | 0.39 | 2.30% | 17.00 | 17.88 | 59921 | 10533 | 7.07% |
| 2026-01-30 | 16.83 | 16.96 | 0.11 | 0.65% | 16.69 | 17.25 | 29947 | 5100 | 3.53% |
| 2026-01-29 | 16.96 | 16.85 | -0.15 | -0.88% | 16.66 | 17.24 | 25263 | 4277 | 2.98% |
| 2026-01-28 | 17.32 | 17.00 | -0.29 | -1.68% | 16.92 | 17.44 | 26273 | 4489 | 3.10% |
| 2026-01-27 | 17.27 | 17.29 | -0.03 | -0.17% | 16.65 | 17.39 | 35852 | 6119 | 4.23% |
| 2026-01-26 | 17.66 | 17.32 | -0.15 | -0.86% | 17.05 | 17.71 | 37762 | 6555 | 4.45% |
| 2026-01-23 | 17.48 | 17.47 | -0.01 | -0.06% | 17.40 | 17.63 | 22880 | 4002 | 2.70% |
| 2026-01-22 | 17.28 | 17.48 | 0.20 | 1.16% | 17.12 | 17.65 | 31217 | 5430 | 3.68% |
| 2026-01-21 | 16.93 | 17.28 | 0.29 | 1.71% | 16.67 | 17.40 | 27402 | 4696 | 3.23% |
| 2026-01-20 | 17.08 | 16.99 | 0.05 | 0.30% | 16.78 | 17.13 | 30531 | 5177 | 3.60% |
| 2026-01-19 | 16.55 | 16.94 | 0.41 | 2.48% | 16.51 | 16.98 | 36069 | 6051 | 4.25% |
| 2026-01-16 | 16.50 | 16.53 | 0.14 | 0.85% | 16.32 | 16.66 | 30584 | 5056 | 3.61% |
| 2026-01-15 | 16.32 | 16.39 | 0.03 | 0.18% | 16.20 | 16.46 | 23396 | 3824 | 2.76% |
| 2026-01-14 | 16.21 | 16.36 | 0.17 | 1.05% | 16.07 | 16.66 | 45476 | 7450 | 5.36% |
| 2026-01-13 | 16.31 | 16.19 | -0.06 | -0.37% | 15.97 | 16.40 | 29237 | 4752 | 3.45% |
| 2026-01-12 | 15.88 | 16.25 | 0.37 | 2.33% | 15.82 | 16.33 | 27555 | 4448 | 3.25% |
| 2026-01-09 | 15.84 | 15.88 | 0.08 | 0.51% | 15.70 | 15.96 | 24219 | 3838 | 2.86% |
| 2026-01-08 | 15.49 | 15.80 | 0.31 | 2.00% | 15.42 | 15.87 | 26179 | 4108 | 3.09% |
| 2026-01-07 | 15.68 | 15.49 | -0.18 | -1.15% | 15.45 | 15.71 | 17883 | 2780 | 2.11% |
| 2026-01-06 | 15.62 | 15.67 | 0.02 | 0.13% | 15.60 | 15.87 | 24258 | 3814 | 2.86% |
| 2026-01-05 | 15.62 | 15.65 | 0.03 | 0.19% | 15.51 | 15.84 | 29227 | 4584 | 3.45% |
| 2025-12-31 | 15.48 | 15.62 | 0.12 | 0.77% | 15.25 | 15.70 | 20819 | 3216 | 2.46% |
| 2025-12-30 | 15.40 | 15.50 | 0.08 | 0.52% | 15.21 | 15.85 | 25234 | 3924 | 2.98% |
| 2025-12-29 | 15.32 | 15.42 | 0.13 | 0.85% | 15.19 | 15.45 | 22305 | 3418 | 2.63% |
| 2025-12-26 | 15.69 | 15.29 | -0.33 | -2.11% | 15.29 | 15.75 | 22341 | 3459 | 2.63% |
| 2025-12-25 | 15.48 | 15.62 | 0.18 | 1.17% | 15.42 | 15.69 | 16334 | 2541 | 1.93% |
| 2025-12-24 | 15.30 | 15.44 | 0.10 | 0.65% | 15.13 | 15.49 | 20664 | 3177 | 2.44% |
| 2025-12-23 | 15.22 | 15.34 | 0.06 | 0.39% | 15.12 | 15.42 | 22504 | 3424 | 2.65% |
| 2025-12-22 | 15.51 | 15.28 | -0.14 | -0.91% | 15.21 | 15.69 | 22242 | 3422 | 2.62% |
| 2025-12-19 | 14.97 | 15.42 | 0.50 | 3.35% | 14.93 | 15.45 | 20015 | 3045 | 2.36% |
| 2025-12-18 | 14.33 | 14.92 | 0.41 | 2.83% | 14.33 | 15.17 | 29578 | 4413 | 3.49% |
| 2025-12-17 | 14.56 | 14.51 | -0.05 | -0.34% | 14.25 | 14.71 | 23031 | 3330 | 2.72% |
| 2025-12-16 | 14.96 | 14.56 | -0.44 | -2.93% | 14.51 | 14.99 | 23836 | 3493 | 2.81% |
| 2025-12-15 | 14.80 | 15.00 | 0.12 | 0.81% | 14.61 | 15.26 | 25340 | 3791 | 2.99% |
| 2025-12-12 | 15.05 | 14.88 | -0.19 | -1.26% | 14.85 | 15.51 | 31393 | 4760 | 3.70% |
| 2025-12-11 | 15.59 | 15.07 | -0.47 | -3.02% | 15.04 | 15.64 | 31471 | 4817 | 3.71% |
| 2025-12-10 | 16.05 | 15.54 | -0.51 | -3.18% | 15.47 | 16.11 | 23608 | 3720 | 2.78% |
| 2025-12-09 | 16.16 | 16.05 | -0.14 | -0.86% | 15.99 | 16.29 | 17097 | 2756 | 2.02% |
| 2025-12-08 | 16.22 | 16.19 | 0.04 | 0.25% | 16.15 | 16.43 | 19837 | 3221 | 2.34% |
| 2025-12-05 | 15.72 | 16.15 | 0.43 | 2.74% | 15.59 | 16.18 | 20461 | 3254 | 2.41% |
| 2025-12-04 | 15.98 | 15.72 | -0.26 | -1.63% | 15.61 | 16.07 | 22867 | 3614 | 2.70% |
| 2025-12-03 | 16.29 | 15.98 | -0.14 | -0.87% | 15.85 | 16.29 | 19730 | 3154 | 2.33% |
| 2025-12-02 | 16.33 | 16.12 | -0.16 | -0.98% | 15.95 | 16.36 | 22139 | 3565 | 2.61% |
| 2025-12-01 | 16.41 | 16.28 | 0.03 | 0.18% | 16.21 | 16.58 | 26413 | 4327 | 3.12% |
| 2025-11-28 | 15.93 | 16.25 | 0.25 | 1.56% | 15.81 | 16.28 | 21847 | 3517 | 2.58% |
| 2025-11-27 | 15.86 | 16.00 | 0.22 | 1.39% | 15.72 | 16.07 | 21377 | 3399 | 2.52% |
| 2025-11-26 | 16.06 | 15.78 | -0.28 | -1.74% | 15.74 | 16.45 | 23678 | 3803 | 2.79% |
| 2025-11-25 | 16.04 | 16.06 | 0.18 | 1.13% | 15.80 | 16.25 | 27595 | 4448 | 3.25% |
| 2025-11-24 | 15.61 | 15.88 | 0.36 | 2.32% | 15.52 | 15.96 | 31459 | 4964 | 3.71% |
| 2025-11-21 | 16.29 | 15.52 | -0.91 | -5.54% | 15.40 | 16.59 | 47656 | 7513 | 5.62% |
| 2025-11-20 | 16.58 | 16.43 | 0.01 | 0.06% | 16.16 | 17.02 | 39069 | 6463 | 4.61% |
| 2025-11-19 | 16.96 | 16.42 | -0.59 | -3.47% | 16.34 | 17.12 | 43897 | 7274 | 5.18% |
| 2025-11-18 | 17.15 | 17.01 | -0.25 | -1.45% | 16.87 | 17.15 | 28055 | 4765 | 3.31% |
| 2025-11-17 | 16.99 | 17.26 | 0.16 | 0.94% | 16.95 | 17.29 | 28608 | 4910 | 3.37% |
| 2025-11-14 | 16.62 | 17.10 | 0.40 | 2.40% | 16.60 | 17.38 | 47324 | 8079 | 5.58% |
| 2025-11-13 | 16.79 | 16.70 | -0.04 | -0.24% | 16.66 | 16.84 | 18860 | 3158 | 2.22% |
| 2025-11-12 | 16.87 | 16.74 | -0.15 | -0.89% | 16.62 | 16.96 | 22130 | 3711 | 2.61% |
| 2025-11-11 | 16.78 | 16.89 | 0.17 | 1.02% | 16.74 | 16.92 | 24326 | 4098 | 2.87% |
| 2025-11-10 | 16.83 | 16.72 | -0.11 | -0.65% | 16.70 | 16.91 | 28102 | 4719 | 3.31% |
| 2025-11-07 | 16.82 | 16.83 | -0.01 | -0.06% | 16.66 | 16.98 | 32059 | 5388 | 3.78% |
| 2025-11-06 | 16.96 | 16.84 | -0.01 | -0.06% | 16.69 | 17.05 | 40055 | 6734 | 4.72% |
| 2025-11-05 | 16.67 | 16.85 | 0.07 | 0.42% | 16.53 | 16.91 | 45970 | 7711 | 5.42% |
| 2025-11-04 | 16.34 | 16.78 | 0.39 | 2.38% | 16.33 | 16.80 | 64595 | 10763 | 7.62% |
| 2025-11-03 | 16.29 | 16.39 | 0.10 | 0.61% | 16.15 | 16.42 | 38275 | 6249 | 4.51% |
| 2025-10-31 | 16.13 | 16.29 | 0.35 | 2.20% | 15.91 | 16.39 | 46702 | 7569 | 5.51% |
| 2025-10-30 | 16.00 | 15.94 | -0.15 | -0.93% | 15.92 | 16.26 | 36743 | 5909 | 4.33% |
| 2025-10-29 | 16.35 | 16.09 | -0.26 | -1.59% | 16.02 | 16.40 | 39489 | 6374 | 4.66% |
| 2025-10-28 | 16.42 | 16.35 | -0.06 | -0.37% | 16.21 | 16.60 | 46927 | 7673 | 5.53% |
| 2025-10-27 | 16.29 | 16.41 | 0.25 | 1.55% | 16.05 | 16.50 | 62696 | 10218 | 7.39% |