| 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 | 17.18 | 17.12 | 0.09 | 0.53% | 16.98 | 17.22 | 19325 | 3307 | 1.14% |
| 2026-02-02 | 17.21 | 17.03 | -0.18 | -1.05% | 17.00 | 17.38 | 31930 | 5491 | 1.88% |
| 2026-01-30 | 17.17 | 17.21 | 0.11 | 0.64% | 16.94 | 17.25 | 23797 | 4080 | 1.40% |
| 2026-01-29 | 17.18 | 17.10 | -0.04 | -0.23% | 16.98 | 17.31 | 21607 | 3702 | 1.27% |
| 2026-01-28 | 17.30 | 17.14 | -0.16 | -0.92% | 17.10 | 17.35 | 22322 | 3832 | 1.32% |
| 2026-01-27 | 17.27 | 17.30 | -0.07 | -0.40% | 16.86 | 17.36 | 28416 | 4871 | 1.68% |
| 2026-01-26 | 17.39 | 17.37 | 0.08 | 0.46% | 17.19 | 17.62 | 40424 | 7028 | 2.38% |
| 2026-01-23 | 17.31 | 17.29 | -0.01 | -0.06% | 17.14 | 17.32 | 21726 | 3739 | 1.28% |
| 2026-01-22 | 17.12 | 17.30 | 0.20 | 1.17% | 17.06 | 17.32 | 27010 | 4649 | 1.59% |
| 2026-01-21 | 16.99 | 17.10 | 0.07 | 0.41% | 16.90 | 17.14 | 23917 | 4077 | 1.41% |
| 2026-01-20 | 17.14 | 17.03 | -0.03 | -0.18% | 16.87 | 17.25 | 27594 | 4710 | 1.63% |
| 2026-01-19 | 16.83 | 17.06 | 0.23 | 1.37% | 16.74 | 17.27 | 37062 | 6322 | 2.19% |
| 2026-01-16 | 16.88 | 16.83 | -0.01 | -0.06% | 16.67 | 16.98 | 21538 | 3616 | 1.27% |
| 2026-01-15 | 16.98 | 16.84 | -0.14 | -0.82% | 16.80 | 17.03 | 20527 | 3464 | 1.21% |
| 2026-01-14 | 16.99 | 16.98 | 0.05 | 0.30% | 16.83 | 17.16 | 36395 | 6187 | 2.15% |
| 2026-01-13 | 17.07 | 16.93 | -0.13 | -0.76% | 16.88 | 17.22 | 37295 | 6358 | 2.20% |
| 2026-01-12 | 16.94 | 17.06 | 0.19 | 1.13% | 16.85 | 17.18 | 44684 | 7616 | 2.64% |
| 2026-01-09 | 16.90 | 16.87 | -0.04 | -0.24% | 16.66 | 16.95 | 26184 | 4407 | 1.54% |
| 2026-01-08 | 16.68 | 16.91 | 0.28 | 1.68% | 16.56 | 16.94 | 26573 | 4459 | 1.57% |
| 2026-01-07 | 16.82 | 16.63 | -0.22 | -1.31% | 16.61 | 16.88 | 28792 | 4815 | 1.70% |
| 2026-01-06 | 16.98 | 16.85 | -0.12 | -0.71% | 16.83 | 17.04 | 21407 | 3619 | 1.26% |
| 2026-01-05 | 17.01 | 16.97 | -0.13 | -0.76% | 16.83 | 17.29 | 21924 | 3716 | 1.29% |
| 2025-12-31 | 16.82 | 17.10 | 0.31 | 1.85% | 16.80 | 17.25 | 29704 | 5075 | 1.75% |
| 2025-12-30 | 16.66 | 16.79 | -0.02 | -0.12% | 16.66 | 16.96 | 14110 | 2377 | 0.83% |
| 2025-12-29 | 16.82 | 16.81 | 0.06 | 0.36% | 16.65 | 17.05 | 21220 | 3571 | 1.25% |
| 2025-12-26 | 17.09 | 16.75 | -0.35 | -2.05% | 16.66 | 17.23 | 22735 | 3832 | 1.34% |
| 2025-12-25 | 16.62 | 17.10 | 0.54 | 3.26% | 16.53 | 17.39 | 52090 | 8869 | 3.07% |
| 2025-12-24 | 16.38 | 16.56 | 0.18 | 1.10% | 16.34 | 16.68 | 27655 | 4567 | 1.63% |
| 2025-12-23 | 16.46 | 16.38 | -0.03 | -0.18% | 16.31 | 16.59 | 27026 | 4432 | 1.59% |
| 2025-12-22 | 16.54 | 16.41 | -0.14 | -0.85% | 16.36 | 16.67 | 21531 | 3548 | 1.26% |
| 2025-12-19 | 16.45 | 16.55 | 0.02 | 0.12% | 16.39 | 16.65 | 31777 | 5252 | 1.87% |
| 2025-12-18 | 16.55 | 16.53 | -0.05 | -0.30% | 16.21 | 16.72 | 51918 | 8567 | 3.05% |
| 2025-12-17 | 16.61 | 16.58 | -0.13 | -0.78% | 16.38 | 16.71 | 24058 | 3966 | 1.41% |
| 2025-12-16 | 16.69 | 16.71 | -0.04 | -0.24% | 16.52 | 16.72 | 19501 | 3238 | 1.14% |
| 2025-12-15 | 16.70 | 16.75 | 0.00 | 0.00% | 16.62 | 16.85 | 21580 | 3610 | 1.27% |
| 2025-12-12 | 16.60 | 16.75 | -0.01 | -0.06% | 16.57 | 16.86 | 22703 | 3797 | 1.33% |
| 2025-12-11 | 16.87 | 16.76 | -0.12 | -0.71% | 16.18 | 16.88 | 42645 | 7080 | 2.63% |
| 2025-12-10 | 16.73 | 16.88 | -0.19 | -1.11% | 16.68 | 16.99 | 37523 | 6332 | 2.31% |
| 2025-12-09 | 17.05 | 17.07 | 0.02 | 0.12% | 16.89 | 17.17 | 29897 | 5085 | 1.84% |
| 2025-12-08 | 17.20 | 17.05 | -0.09 | -0.53% | 17.01 | 17.23 | 23293 | 3983 | 1.44% |
| 2025-12-05 | 16.97 | 17.14 | 0.07 | 0.41% | 16.85 | 17.19 | 18930 | 3225 | 1.17% |
| 2025-12-04 | 17.06 | 17.07 | -0.02 | -0.12% | 16.93 | 17.12 | 24750 | 4213 | 1.53% |
| 2025-12-03 | 17.07 | 17.09 | 0.01 | 0.06% | 16.95 | 17.14 | 16856 | 2874 | 1.04% |
| 2025-12-02 | 17.17 | 17.08 | -0.14 | -0.81% | 17.02 | 17.23 | 17345 | 2961 | 1.07% |
| 2025-12-01 | 17.27 | 17.22 | 0.02 | 0.12% | 17.14 | 17.39 | 24664 | 4264 | 1.52% |
| 2025-11-28 | 17.18 | 17.20 | -0.03 | -0.17% | 17.05 | 17.27 | 16049 | 2751 | 0.99% |
| 2025-11-27 | 17.10 | 17.23 | 0.01 | 0.06% | 17.01 | 17.38 | 24345 | 4186 | 1.50% |
| 2025-11-26 | 17.20 | 17.22 | 0.02 | 0.12% | 17.05 | 17.42 | 37012 | 6365 | 2.28% |
| 2025-11-25 | 17.27 | 17.20 | 0.03 | 0.17% | 17.13 | 17.43 | 20028 | 3471 | 1.24% |
| 2025-11-24 | 16.98 | 17.17 | 0.03 | 0.18% | 16.77 | 17.30 | 23993 | 4122 | 1.49% |
| 2025-11-21 | 17.10 | 17.14 | -0.07 | -0.41% | 16.90 | 17.39 | 49920 | 8549 | 3.10% |
| 2025-11-20 | 17.39 | 17.21 | -0.09 | -0.52% | 17.11 | 17.49 | 20118 | 3475 | 1.25% |
| 2025-11-19 | 17.60 | 17.30 | -0.47 | -2.64% | 16.81 | 17.60 | 39072 | 6750 | 2.43% |
| 2025-11-18 | 17.90 | 17.77 | -0.13 | -0.73% | 17.64 | 17.93 | 19566 | 3473 | 1.22% |
| 2025-11-17 | 17.79 | 17.90 | 0.11 | 0.62% | 17.66 | 17.99 | 22198 | 3963 | 1.38% |
| 2025-11-14 | 17.67 | 17.79 | 0.10 | 0.57% | 17.51 | 17.99 | 29419 | 5238 | 1.83% |
| 2025-11-13 | 17.57 | 17.69 | 0.13 | 0.74% | 17.46 | 17.74 | 19032 | 3355 | 1.18% |
| 2025-11-12 | 17.55 | 17.56 | 0.01 | 0.06% | 17.43 | 17.63 | 16954 | 2969 | 1.05% |
| 2025-11-11 | 17.73 | 17.55 | -0.12 | -0.68% | 17.47 | 17.73 | 22297 | 3917 | 1.39% |
| 2025-11-10 | 17.79 | 17.67 | -0.04 | -0.23% | 17.60 | 17.93 | 23847 | 4238 | 1.48% |
| 2025-11-07 | 17.85 | 17.71 | -0.14 | -0.78% | 17.68 | 17.90 | 15892 | 2827 | 0.99% |
| 2025-11-06 | 18.17 | 17.85 | -0.22 | -1.22% | 17.80 | 18.17 | 23302 | 4165 | 1.45% |
| 2025-11-05 | 17.85 | 18.07 | 0.11 | 0.61% | 17.80 | 18.13 | 29144 | 5260 | 1.81% |
| 2025-11-04 | 17.79 | 17.96 | 0.15 | 0.84% | 17.70 | 18.08 | 29904 | 5359 | 1.86% |
| 2025-11-03 | 17.64 | 17.81 | 0.25 | 1.42% | 17.58 | 17.89 | 24221 | 4300 | 1.51% |
| 2025-10-31 | 17.44 | 17.56 | 0.20 | 1.15% | 17.40 | 17.69 | 20911 | 3667 | 1.30% |
| 2025-10-30 | 17.76 | 17.36 | -0.39 | -2.20% | 17.35 | 17.76 | 27407 | 4788 | 1.70% |
| 2025-10-29 | 18.06 | 17.75 | -0.38 | -2.10% | 17.63 | 18.13 | 37906 | 6747 | 2.36% |
| 2025-10-28 | 17.62 | 18.13 | 0.51 | 2.89% | 17.62 | 18.25 | 63891 | 11526 | 3.97% |
| 2025-10-27 | 17.79 | 17.62 | -0.03 | -0.17% | 17.42 | 17.79 | 28844 | 5080 | 1.79% |