| 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 | 16.73 | 17.27 | 0.69 | 4.16% | 16.70 | 17.35 | 216452 | 37181 | 5.13% |
| 2026-02-02 | 16.81 | 16.58 | -0.34 | -2.01% | 16.50 | 17.09 | 154004 | 25864 | 3.65% |
| 2026-01-30 | 17.21 | 16.92 | -0.37 | -2.14% | 16.45 | 17.35 | 204282 | 34357 | 4.84% |
| 2026-01-29 | 17.40 | 17.29 | -0.25 | -1.43% | 17.20 | 17.84 | 230384 | 40344 | 5.46% |
| 2026-01-28 | 17.82 | 17.54 | -0.46 | -2.56% | 17.44 | 17.97 | 228362 | 40268 | 5.41% |
| 2026-01-27 | 18.01 | 18.00 | -0.01 | -0.06% | 17.37 | 18.07 | 302911 | 53730 | 7.18% |
| 2026-01-26 | 18.95 | 18.01 | -1.29 | -6.68% | 17.80 | 18.95 | 593767 | 107535 | 14.07% |
| 2026-01-23 | 16.10 | 19.30 | 3.22 | 20.02% | 16.10 | 19.30 | 590580 | 107803 | 14.00% |
| 2026-01-22 | 15.94 | 16.08 | 0.13 | 0.82% | 15.92 | 16.20 | 74168 | 11913 | 1.76% |
| 2026-01-21 | 15.67 | 15.95 | 0.18 | 1.14% | 15.67 | 16.05 | 79957 | 12734 | 1.90% |
| 2026-01-20 | 15.93 | 15.77 | -0.19 | -1.19% | 15.67 | 16.06 | 68966 | 10904 | 1.63% |
| 2026-01-19 | 15.63 | 15.96 | 0.22 | 1.40% | 15.60 | 16.00 | 74996 | 11928 | 1.78% |
| 2026-01-16 | 15.60 | 15.74 | 0.22 | 1.42% | 15.53 | 15.82 | 68813 | 10783 | 1.63% |
| 2026-01-15 | 15.39 | 15.52 | -0.06 | -0.39% | 15.39 | 15.64 | 64470 | 9997 | 1.53% |
| 2026-01-14 | 15.69 | 15.58 | -0.13 | -0.83% | 15.35 | 15.90 | 111722 | 17504 | 2.65% |
| 2026-01-13 | 16.24 | 15.71 | -0.38 | -2.36% | 15.61 | 16.26 | 96974 | 15358 | 2.30% |
| 2026-01-12 | 15.73 | 16.09 | 0.35 | 2.22% | 15.57 | 16.09 | 139872 | 22265 | 3.32% |
| 2026-01-09 | 15.33 | 15.74 | 0.35 | 2.27% | 15.24 | 16.11 | 161878 | 25294 | 3.84% |
| 2026-01-08 | 15.07 | 15.39 | 0.23 | 1.52% | 15.00 | 15.39 | 65779 | 10034 | 1.56% |
| 2026-01-07 | 15.24 | 15.16 | -0.09 | -0.59% | 15.09 | 15.33 | 56643 | 8603 | 1.34% |
| 2026-01-06 | 15.02 | 15.25 | 0.24 | 1.60% | 14.98 | 15.26 | 80330 | 12174 | 1.90% |
| 2026-01-05 | 15.01 | 15.01 | 0.08 | 0.54% | 14.83 | 15.13 | 79825 | 11985 | 1.89% |
| 2025-12-31 | 14.89 | 14.93 | 0.03 | 0.20% | 14.88 | 15.07 | 52061 | 7794 | 1.23% |
| 2025-12-30 | 14.85 | 14.90 | -0.04 | -0.27% | 14.83 | 15.01 | 44332 | 6621 | 1.05% |
| 2025-12-29 | 14.86 | 14.94 | 0.08 | 0.54% | 14.80 | 15.05 | 47490 | 7102 | 1.13% |
| 2025-12-26 | 14.98 | 14.86 | -0.05 | -0.34% | 14.85 | 15.08 | 45494 | 6809 | 1.08% |
| 2025-12-25 | 14.98 | 14.91 | 0.02 | 0.13% | 14.76 | 14.98 | 35538 | 5286 | 0.84% |
| 2025-12-24 | 14.63 | 14.89 | 0.24 | 1.64% | 14.55 | 14.96 | 41446 | 6126 | 0.98% |
| 2025-12-23 | 14.75 | 14.65 | -0.05 | -0.34% | 14.55 | 14.75 | 35679 | 5229 | 0.85% |
| 2025-12-22 | 14.66 | 14.70 | 0.08 | 0.55% | 14.61 | 14.86 | 49277 | 7282 | 1.17% |
| 2025-12-19 | 14.46 | 14.62 | 0.23 | 1.60% | 14.38 | 14.71 | 51522 | 7527 | 1.22% |
| 2025-12-18 | 14.15 | 14.39 | 0.18 | 1.27% | 14.09 | 14.49 | 49335 | 7098 | 1.17% |
| 2025-12-17 | 14.19 | 14.21 | 0.02 | 0.14% | 13.90 | 14.27 | 70996 | 9989 | 1.68% |
| 2025-12-16 | 14.43 | 14.19 | -0.24 | -1.66% | 14.12 | 14.44 | 50179 | 7132 | 1.19% |
| 2025-12-15 | 14.58 | 14.43 | -0.26 | -1.77% | 14.36 | 14.68 | 63529 | 9206 | 1.51% |
| 2025-12-12 | 14.80 | 14.69 | -0.08 | -0.54% | 14.55 | 14.80 | 104421 | 15300 | 2.48% |
| 2025-12-11 | 14.88 | 14.77 | -0.16 | -1.07% | 14.75 | 15.02 | 48163 | 7155 | 1.14% |
| 2025-12-10 | 14.85 | 14.93 | -0.02 | -0.13% | 14.72 | 14.97 | 36903 | 5470 | 0.87% |
| 2025-12-09 | 15.02 | 14.95 | -0.07 | -0.47% | 14.88 | 15.09 | 44570 | 6662 | 1.06% |
| 2025-12-08 | 15.02 | 15.02 | 0.00 | 0.00% | 14.97 | 15.11 | 49157 | 7395 | 1.17% |
| 2025-12-05 | 14.85 | 15.02 | 0.13 | 0.87% | 14.74 | 15.04 | 41750 | 6226 | 0.99% |
| 2025-12-04 | 14.81 | 14.89 | 0.08 | 0.54% | 14.62 | 14.90 | 43899 | 6490 | 1.04% |
| 2025-12-03 | 14.95 | 14.81 | -0.12 | -0.80% | 14.73 | 15.00 | 48500 | 7199 | 1.15% |
| 2025-12-02 | 15.09 | 14.93 | -0.16 | -1.06% | 14.82 | 15.13 | 49433 | 7373 | 1.17% |
| 2025-12-01 | 15.18 | 15.09 | -0.05 | -0.33% | 15.05 | 15.27 | 58646 | 8876 | 1.39% |
| 2025-11-28 | 15.08 | 15.14 | 0.10 | 0.66% | 15.00 | 15.23 | 54485 | 8235 | 1.29% |
| 2025-11-27 | 14.82 | 15.04 | 0.22 | 1.48% | 14.78 | 15.23 | 82396 | 12401 | 1.95% |
| 2025-11-26 | 14.78 | 14.82 | 0.01 | 0.07% | 14.70 | 15.01 | 62395 | 9266 | 1.48% |
| 2025-11-25 | 14.82 | 14.81 | 0.04 | 0.27% | 14.78 | 14.98 | 65680 | 9762 | 1.56% |
| 2025-11-24 | 14.85 | 14.77 | 0.13 | 0.89% | 14.55 | 14.86 | 61668 | 9061 | 1.46% |
| 2025-11-21 | 15.44 | 14.64 | -0.90 | -5.79% | 14.61 | 15.48 | 111511 | 16640 | 2.64% |
| 2025-11-20 | 15.86 | 15.54 | -0.22 | -1.40% | 15.49 | 15.87 | 67337 | 10528 | 1.60% |
| 2025-11-19 | 16.03 | 15.76 | -0.27 | -1.68% | 15.70 | 16.22 | 68074 | 10781 | 1.61% |
| 2025-11-18 | 16.21 | 16.03 | -0.18 | -1.11% | 15.91 | 16.34 | 86679 | 13892 | 2.05% |
| 2025-11-17 | 16.61 | 16.21 | -0.19 | -1.16% | 16.13 | 16.64 | 82423 | 13392 | 1.95% |
| 2025-11-14 | 16.31 | 16.40 | 0.05 | 0.31% | 16.01 | 16.93 | 149977 | 24681 | 3.56% |
| 2025-11-13 | 16.57 | 16.35 | -0.08 | -0.49% | 16.29 | 16.71 | 173142 | 28483 | 4.10% |
| 2025-11-12 | 17.66 | 16.43 | -1.23 | -6.96% | 16.26 | 17.78 | 229379 | 38228 | 5.44% |
| 2025-11-11 | 17.50 | 17.66 | 0.25 | 1.44% | 17.42 | 17.90 | 113519 | 20066 | 2.69% |
| 2025-11-10 | 17.65 | 17.41 | -0.33 | -1.86% | 17.30 | 17.89 | 146465 | 25605 | 3.47% |
| 2025-11-07 | 16.56 | 17.74 | 1.11 | 6.67% | 16.37 | 18.00 | 209403 | 36232 | 4.96% |
| 2025-11-06 | 16.58 | 16.63 | 0.10 | 0.60% | 16.50 | 16.81 | 60272 | 10039 | 1.43% |
| 2025-11-05 | 16.27 | 16.53 | 0.13 | 0.79% | 16.14 | 16.72 | 79448 | 13031 | 1.88% |
| 2025-11-04 | 16.83 | 16.40 | -0.44 | -2.61% | 16.29 | 16.90 | 69743 | 11533 | 1.65% |
| 2025-11-03 | 16.91 | 16.84 | 0.18 | 1.08% | 16.46 | 16.91 | 83499 | 13928 | 1.98% |
| 2025-10-31 | 16.75 | 16.66 | -0.08 | -0.48% | 16.60 | 16.98 | 108690 | 18221 | 2.58% |
| 2025-10-30 | 17.35 | 16.74 | -0.67 | -3.85% | 16.70 | 17.37 | 177661 | 30240 | 4.21% |
| 2025-10-29 | 16.86 | 17.41 | 1.42 | 8.88% | 16.66 | 17.59 | 233707 | 40431 | 5.54% |
| 2025-10-28 | 15.96 | 15.99 | 0.19 | 1.20% | 15.70 | 16.28 | 75076 | 12045 | 1.78% |
| 2025-10-27 | 15.83 | 15.80 | 0.04 | 0.25% | 15.70 | 16.04 | 50703 | 8037 | 1.20% |