| 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 | 16.49 | 16.69 | 0.33 | 2.02% | 16.31 | 16.69 | 24772 | 4100 | 2.12% |
| 2026-02-02 | 16.87 | 16.36 | -0.49 | -2.91% | 16.28 | 16.88 | 30642 | 5099 | 2.63% |
| 2026-01-30 | 16.60 | 16.85 | 0.17 | 1.02% | 16.50 | 16.86 | 29590 | 4940 | 2.54% |
| 2026-01-29 | 16.69 | 16.68 | 0.01 | 0.06% | 16.61 | 17.22 | 40418 | 6828 | 3.46% |
| 2026-01-28 | 16.95 | 16.67 | -0.30 | -1.77% | 16.64 | 17.12 | 22733 | 3812 | 1.95% |
| 2026-01-27 | 16.95 | 16.97 | 0.01 | 0.06% | 16.50 | 17.09 | 25617 | 4302 | 2.20% |
| 2026-01-26 | 17.38 | 16.96 | -0.39 | -2.25% | 16.81 | 17.38 | 39098 | 6650 | 3.35% |
| 2026-01-23 | 17.29 | 17.35 | 0.11 | 0.64% | 17.22 | 17.38 | 30888 | 5342 | 2.65% |
| 2026-01-22 | 17.37 | 17.24 | -0.10 | -0.58% | 17.12 | 17.38 | 30471 | 5247 | 2.61% |
| 2026-01-21 | 17.03 | 17.34 | 0.23 | 1.34% | 16.94 | 17.35 | 40322 | 6935 | 3.46% |
| 2026-01-20 | 17.06 | 17.11 | 0.16 | 0.94% | 16.90 | 17.28 | 48523 | 8299 | 4.16% |
| 2026-01-19 | 16.55 | 16.95 | 0.34 | 2.05% | 16.43 | 16.95 | 32362 | 5439 | 2.77% |
| 2026-01-16 | 16.74 | 16.61 | 0.19 | 1.16% | 16.36 | 16.79 | 28758 | 4753 | 2.47% |
| 2026-01-15 | 16.43 | 16.42 | -0.12 | -0.73% | 16.33 | 16.63 | 28172 | 4637 | 2.41% |
| 2026-01-14 | 16.70 | 16.54 | -0.02 | -0.12% | 16.23 | 16.94 | 47581 | 7929 | 4.08% |
| 2026-01-13 | 16.74 | 16.56 | 0.02 | 0.12% | 16.56 | 17.14 | 52532 | 8850 | 4.50% |
| 2026-01-12 | 16.43 | 16.54 | 0.19 | 1.16% | 16.26 | 16.60 | 30747 | 5059 | 2.64% |
| 2026-01-09 | 16.29 | 16.35 | 0.07 | 0.43% | 16.09 | 16.36 | 31558 | 5123 | 2.71% |
| 2026-01-08 | 16.21 | 16.28 | 0.11 | 0.68% | 16.01 | 16.32 | 28275 | 4590 | 2.42% |
| 2026-01-07 | 16.06 | 16.17 | 0.09 | 0.56% | 15.98 | 16.25 | 29109 | 4698 | 2.50% |
| 2026-01-06 | 16.00 | 16.08 | 0.14 | 0.88% | 15.95 | 16.15 | 25588 | 4103 | 2.19% |
| 2026-01-05 | 15.80 | 15.94 | 0.15 | 0.95% | 15.73 | 15.94 | 24506 | 3890 | 2.10% |
| 2025-12-31 | 15.71 | 15.79 | -0.02 | -0.13% | 15.59 | 15.86 | 17127 | 2697 | 1.47% |
| 2025-12-30 | 15.89 | 15.81 | -0.02 | -0.13% | 15.70 | 15.95 | 19881 | 3146 | 1.70% |
| 2025-12-29 | 15.71 | 15.83 | 0.13 | 0.83% | 15.63 | 15.89 | 20039 | 3159 | 1.72% |
| 2025-12-26 | 16.03 | 15.70 | -0.27 | -1.69% | 15.67 | 16.06 | 22540 | 3566 | 1.93% |
| 2025-12-25 | 15.93 | 15.97 | 0.12 | 0.76% | 15.78 | 15.98 | 15698 | 2495 | 1.35% |
| 2025-12-24 | 15.66 | 15.85 | 0.15 | 0.96% | 15.63 | 15.90 | 15562 | 2460 | 1.33% |
| 2025-12-23 | 15.86 | 15.70 | -0.12 | -0.76% | 15.65 | 16.01 | 17842 | 2810 | 1.53% |
| 2025-12-22 | 15.95 | 15.82 | -0.07 | -0.44% | 15.81 | 16.12 | 24942 | 3978 | 2.14% |
| 2025-12-19 | 15.50 | 15.89 | 0.43 | 2.78% | 15.40 | 15.95 | 24522 | 3869 | 2.10% |
| 2025-12-18 | 15.05 | 15.46 | 0.30 | 1.98% | 15.05 | 15.79 | 34742 | 5395 | 2.98% |
| 2025-12-17 | 15.29 | 15.16 | -0.21 | -1.37% | 14.83 | 15.39 | 41277 | 6203 | 3.54% |
| 2025-12-16 | 15.50 | 15.37 | -0.14 | -0.90% | 15.27 | 15.56 | 22380 | 3437 | 1.92% |
| 2025-12-15 | 15.52 | 15.51 | -0.03 | -0.19% | 15.42 | 15.75 | 21796 | 3394 | 1.87% |
| 2025-12-12 | 15.62 | 15.54 | -0.12 | -0.77% | 15.49 | 15.81 | 18148 | 2840 | 1.56% |
| 2025-12-11 | 16.11 | 15.66 | -0.40 | -2.49% | 15.63 | 16.15 | 22067 | 3493 | 1.89% |
| 2025-12-10 | 15.99 | 16.06 | 0.02 | 0.12% | 15.93 | 16.25 | 19014 | 3061 | 1.63% |
| 2025-12-09 | 16.19 | 16.04 | -0.11 | -0.68% | 16.00 | 16.28 | 16435 | 2651 | 1.41% |
| 2025-12-08 | 16.11 | 16.15 | 0.05 | 0.31% | 16.05 | 16.26 | 16687 | 2692 | 1.43% |
| 2025-12-05 | 15.85 | 16.10 | 0.25 | 1.58% | 15.63 | 16.13 | 18616 | 2971 | 1.60% |
| 2025-12-04 | 16.11 | 15.85 | -0.26 | -1.61% | 15.72 | 16.18 | 23389 | 3724 | 2.00% |
| 2025-12-03 | 16.27 | 16.11 | -0.05 | -0.31% | 16.00 | 16.30 | 18407 | 2965 | 1.58% |
| 2025-12-02 | 16.40 | 16.16 | -0.28 | -1.70% | 16.16 | 16.44 | 14038 | 2278 | 1.20% |
| 2025-12-01 | 16.36 | 16.44 | 0.12 | 0.74% | 16.32 | 16.55 | 19530 | 3209 | 1.67% |
| 2025-11-28 | 16.24 | 16.32 | 0.08 | 0.49% | 16.07 | 16.39 | 17833 | 2903 | 1.53% |
| 2025-11-27 | 16.15 | 16.24 | 0.10 | 0.62% | 16.06 | 16.40 | 19751 | 3214 | 1.69% |
| 2025-11-26 | 16.19 | 16.14 | -0.08 | -0.49% | 16.06 | 16.38 | 18470 | 2996 | 1.58% |
| 2025-11-25 | 16.38 | 16.22 | 0.05 | 0.31% | 16.03 | 16.40 | 22994 | 3741 | 1.97% |
| 2025-11-24 | 16.08 | 16.17 | 0.27 | 1.70% | 15.96 | 16.38 | 26264 | 4243 | 2.25% |
| 2025-11-21 | 16.58 | 15.90 | -0.66 | -3.99% | 15.80 | 16.65 | 32521 | 5242 | 2.79% |
| 2025-11-20 | 16.70 | 16.56 | -0.09 | -0.54% | 16.44 | 16.95 | 23675 | 3945 | 2.03% |
| 2025-11-19 | 16.75 | 16.65 | -0.13 | -0.77% | 16.60 | 16.96 | 32010 | 5348 | 2.74% |
| 2025-11-18 | 17.34 | 16.78 | -0.44 | -2.56% | 16.77 | 17.34 | 33516 | 5669 | 2.87% |
| 2025-11-17 | 17.48 | 17.22 | -0.28 | -1.60% | 17.09 | 17.64 | 24146 | 4167 | 2.07% |
| 2025-11-14 | 17.60 | 17.50 | -0.09 | -0.51% | 17.50 | 17.95 | 31226 | 5541 | 2.68% |
| 2025-11-13 | 17.47 | 17.59 | 0.03 | 0.17% | 17.29 | 17.73 | 24237 | 4243 | 2.08% |
| 2025-11-12 | 17.58 | 17.56 | 0.02 | 0.11% | 17.35 | 17.84 | 31157 | 5497 | 2.67% |
| 2025-11-11 | 17.68 | 17.54 | -0.06 | -0.34% | 17.45 | 17.69 | 22921 | 4024 | 1.96% |
| 2025-11-10 | 17.68 | 17.60 | 0.00 | 0.00% | 17.40 | 17.82 | 23934 | 4204 | 2.05% |
| 2025-11-07 | 17.82 | 17.60 | -0.24 | -1.35% | 17.59 | 17.82 | 26732 | 4722 | 2.29% |
| 2025-11-06 | 17.97 | 17.84 | -0.11 | -0.61% | 17.80 | 17.99 | 24817 | 4436 | 2.13% |
| 2025-11-05 | 17.80 | 17.95 | -0.04 | -0.22% | 17.80 | 18.13 | 26100 | 4690 | 2.24% |
| 2025-11-04 | 18.08 | 17.99 | -0.11 | -0.61% | 17.80 | 18.31 | 33385 | 6003 | 2.86% |
| 2025-11-03 | 18.19 | 18.10 | -0.15 | -0.82% | 17.83 | 18.24 | 37896 | 6830 | 3.25% |
| 2025-10-31 | 18.03 | 18.25 | 0.22 | 1.22% | 18.03 | 18.58 | 40044 | 7336 | 3.43% |
| 2025-10-30 | 18.75 | 18.03 | -0.71 | -3.79% | 18.00 | 18.75 | 57702 | 10594 | 4.95% |
| 2025-10-29 | 18.89 | 18.74 | -0.11 | -0.58% | 18.36 | 19.08 | 71829 | 13420 | 6.16% |
| 2025-10-28 | 19.50 | 18.85 | -0.73 | -3.73% | 18.53 | 19.53 | 107207 | 20265 | 9.19% |
| 2025-10-27 | 18.40 | 19.58 | 1.38 | 7.58% | 18.32 | 20.56 | 129888 | 25281 | 11.13% |