| 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 | 16.41 | 16.37 | 0.12 | 0.74% | 16.09 | 16.49 | 34597 | 5644 | 3.40% |
| 2026-02-02 | 16.28 | 16.25 | 0.20 | 1.25% | 16.10 | 16.63 | 47759 | 7831 | 4.69% |
| 2026-01-30 | 15.75 | 16.05 | 0.14 | 0.88% | 15.60 | 16.16 | 47036 | 7498 | 4.62% |
| 2026-01-29 | 16.01 | 15.91 | -0.21 | -1.30% | 15.69 | 16.30 | 28056 | 4487 | 2.76% |
| 2026-01-28 | 16.41 | 16.12 | -0.20 | -1.23% | 16.01 | 16.41 | 23208 | 3750 | 2.28% |
| 2026-01-27 | 16.31 | 16.32 | 0.00 | 0.00% | 15.80 | 16.43 | 31745 | 5129 | 3.12% |
| 2026-01-26 | 16.63 | 16.32 | -0.29 | -1.75% | 16.14 | 16.69 | 36006 | 5891 | 3.54% |
| 2026-01-23 | 16.55 | 16.61 | 0.05 | 0.30% | 16.35 | 16.73 | 36361 | 6021 | 3.57% |
| 2026-01-22 | 16.33 | 16.56 | 0.25 | 1.53% | 16.17 | 16.63 | 34058 | 5609 | 3.35% |
| 2026-01-21 | 15.85 | 16.31 | 0.32 | 2.00% | 15.81 | 16.36 | 37535 | 6079 | 3.69% |
| 2026-01-20 | 16.05 | 15.99 | -0.06 | -0.37% | 15.83 | 16.17 | 38318 | 6132 | 3.77% |
| 2026-01-19 | 15.82 | 16.05 | 0.30 | 1.90% | 15.70 | 16.05 | 36489 | 5796 | 3.59% |
| 2026-01-16 | 15.83 | 15.75 | 0.02 | 0.13% | 15.46 | 15.83 | 35687 | 5580 | 3.51% |
| 2026-01-15 | 15.76 | 15.73 | -0.10 | -0.63% | 15.64 | 15.94 | 29543 | 4653 | 2.90% |
| 2026-01-14 | 16.17 | 15.83 | -0.18 | -1.12% | 15.60 | 16.17 | 51645 | 8199 | 5.08% |
| 2026-01-13 | 16.09 | 16.01 | -0.03 | -0.19% | 15.70 | 16.23 | 53248 | 8534 | 5.23% |
| 2026-01-12 | 16.15 | 16.04 | 0.03 | 0.19% | 15.80 | 16.24 | 53012 | 8490 | 5.21% |
| 2026-01-09 | 16.15 | 16.01 | -0.14 | -0.87% | 15.70 | 16.15 | 58606 | 9340 | 5.76% |
| 2026-01-08 | 16.65 | 16.15 | -0.33 | -2.00% | 16.07 | 16.65 | 63761 | 10387 | 6.27% |
| 2026-01-07 | 16.82 | 16.48 | -0.35 | -2.08% | 16.31 | 17.00 | 75070 | 12469 | 7.38% |
| 2026-01-06 | 16.72 | 16.83 | 0.19 | 1.14% | 16.15 | 17.38 | 97771 | 16420 | 9.61% |
| 2026-01-05 | 15.45 | 16.64 | 1.39 | 9.11% | 15.27 | 17.08 | 102854 | 16834 | 10.11% |
| 2025-12-31 | 15.47 | 15.25 | -0.10 | -0.65% | 15.08 | 15.47 | 20822 | 3169 | 2.05% |
| 2025-12-30 | 15.50 | 15.35 | -0.15 | -0.97% | 15.20 | 15.57 | 22882 | 3513 | 2.25% |
| 2025-12-29 | 16.00 | 15.50 | -0.19 | -1.21% | 15.19 | 16.00 | 37333 | 5764 | 3.67% |
| 2025-12-26 | 15.76 | 15.69 | 0.02 | 0.13% | 15.62 | 16.18 | 45790 | 7265 | 4.50% |
| 2025-12-25 | 15.30 | 15.67 | 0.37 | 2.42% | 15.22 | 16.04 | 66188 | 10321 | 6.50% |
| 2025-12-24 | 14.39 | 15.30 | 0.88 | 6.10% | 14.33 | 15.43 | 52542 | 7886 | 5.16% |
| 2025-12-23 | 14.54 | 14.42 | -0.12 | -0.83% | 14.33 | 14.60 | 20298 | 2929 | 1.99% |
| 2025-12-22 | 14.51 | 14.54 | 0.10 | 0.69% | 14.50 | 14.79 | 25146 | 3666 | 2.47% |
| 2025-12-19 | 14.13 | 14.44 | 0.37 | 2.63% | 14.11 | 14.50 | 21737 | 3123 | 2.14% |
| 2025-12-18 | 13.72 | 14.07 | 0.29 | 2.10% | 13.72 | 14.29 | 23059 | 3250 | 2.27% |
| 2025-12-17 | 13.81 | 13.78 | -0.03 | -0.22% | 13.44 | 13.88 | 21570 | 2946 | 2.12% |
| 2025-12-16 | 14.06 | 13.81 | -0.28 | -1.99% | 13.66 | 14.06 | 22211 | 3070 | 2.18% |
| 2025-12-15 | 13.95 | 14.09 | 0.11 | 0.79% | 13.68 | 14.20 | 27516 | 3853 | 2.70% |
| 2025-12-12 | 14.26 | 13.98 | -0.34 | -2.37% | 13.95 | 14.56 | 28121 | 4003 | 2.76% |
| 2025-12-11 | 14.76 | 14.32 | -0.40 | -2.72% | 14.25 | 14.82 | 31994 | 4635 | 3.14% |
| 2025-12-10 | 15.14 | 14.72 | -0.41 | -2.71% | 14.70 | 15.25 | 18657 | 2786 | 1.83% |
| 2025-12-09 | 15.35 | 15.13 | -0.23 | -1.50% | 15.12 | 15.42 | 17837 | 2720 | 1.75% |
| 2025-12-08 | 15.32 | 15.36 | 0.17 | 1.12% | 15.12 | 15.45 | 21509 | 3298 | 2.11% |
| 2025-12-05 | 14.79 | 15.19 | 0.40 | 2.70% | 14.67 | 15.27 | 24025 | 3617 | 2.36% |
| 2025-12-04 | 15.03 | 14.79 | -0.24 | -1.60% | 14.71 | 15.25 | 20312 | 3033 | 2.00% |
| 2025-12-03 | 15.18 | 15.03 | -0.04 | -0.27% | 14.87 | 15.18 | 17486 | 2622 | 1.72% |
| 2025-12-02 | 15.26 | 15.07 | -0.14 | -0.92% | 14.89 | 15.26 | 16427 | 2471 | 1.61% |
| 2025-12-01 | 15.21 | 15.21 | -0.03 | -0.20% | 15.15 | 15.52 | 19885 | 3047 | 1.95% |
| 2025-11-28 | 14.95 | 15.24 | 0.26 | 1.74% | 14.74 | 15.32 | 16776 | 2528 | 1.65% |
| 2025-11-27 | 14.69 | 14.98 | 0.24 | 1.63% | 14.69 | 15.07 | 15563 | 2322 | 1.53% |
| 2025-11-26 | 14.98 | 14.74 | -0.27 | -1.80% | 14.60 | 15.24 | 18656 | 2789 | 1.83% |
| 2025-11-25 | 14.73 | 15.01 | 0.29 | 1.97% | 14.73 | 15.23 | 25893 | 3897 | 2.54% |
| 2025-11-24 | 14.44 | 14.72 | 0.42 | 2.94% | 14.33 | 14.85 | 42626 | 6227 | 4.19% |
| 2025-11-21 | 14.98 | 14.30 | -0.80 | -5.30% | 14.12 | 15.34 | 35140 | 5117 | 3.45% |
| 2025-11-20 | 15.39 | 15.10 | -0.23 | -1.50% | 15.01 | 15.50 | 32089 | 4873 | 3.15% |
| 2025-11-19 | 16.08 | 15.33 | -0.75 | -4.66% | 15.24 | 16.08 | 37526 | 5812 | 3.69% |
| 2025-11-18 | 16.07 | 16.08 | 0.01 | 0.06% | 15.83 | 16.17 | 17026 | 2723 | 1.67% |
| 2025-11-17 | 15.88 | 16.07 | 0.18 | 1.13% | 15.81 | 16.19 | 19830 | 3180 | 1.95% |
| 2025-11-14 | 15.67 | 15.89 | 0.15 | 0.95% | 15.60 | 16.03 | 21355 | 3398 | 2.10% |
| 2025-11-13 | 15.73 | 15.74 | -0.05 | -0.32% | 15.57 | 15.85 | 13382 | 2102 | 1.32% |
| 2025-11-12 | 15.78 | 15.79 | 0.01 | 0.06% | 15.62 | 15.88 | 12478 | 1966 | 1.23% |
| 2025-11-11 | 15.81 | 15.78 | 0.01 | 0.06% | 15.64 | 15.85 | 13310 | 2098 | 1.31% |
| 2025-11-10 | 15.70 | 15.77 | 0.16 | 1.02% | 15.59 | 15.82 | 16885 | 2655 | 1.66% |
| 2025-11-07 | 15.73 | 15.61 | -0.07 | -0.45% | 15.53 | 15.77 | 15234 | 2383 | 1.50% |
| 2025-11-06 | 15.75 | 15.68 | 0.00 | 0.00% | 15.50 | 15.76 | 20897 | 3267 | 2.05% |
| 2025-11-05 | 15.45 | 15.68 | 0.23 | 1.49% | 15.35 | 15.70 | 21647 | 3374 | 2.13% |
| 2025-11-04 | 15.35 | 15.45 | 0.01 | 0.06% | 15.35 | 15.60 | 17432 | 2696 | 1.71% |
| 2025-11-03 | 15.45 | 15.44 | 0.21 | 1.38% | 15.25 | 15.53 | 25722 | 3961 | 2.53% |
| 2025-10-31 | 15.07 | 15.23 | 0.18 | 1.20% | 15.03 | 15.30 | 18926 | 2876 | 1.86% |
| 2025-10-30 | 15.19 | 15.05 | -0.18 | -1.18% | 15.05 | 15.35 | 20652 | 3130 | 2.03% |
| 2025-10-29 | 15.42 | 15.23 | -0.19 | -1.23% | 15.01 | 15.53 | 29854 | 4537 | 2.93% |
| 2025-10-28 | 15.04 | 15.42 | 0.37 | 2.46% | 15.00 | 15.53 | 32943 | 5056 | 3.24% |
| 2025-10-27 | 15.19 | 15.05 | -0.02 | -0.13% | 14.77 | 15.19 | 24686 | 3703 | 2.43% |