| 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 | 16.58 | 17.21 | 0.68 | 4.11% | 16.58 | 17.22 | 105911 | 17946 | 4.35% |
| 2026-02-02 | 16.38 | 16.53 | 0.01 | 0.06% | 16.17 | 16.91 | 93482 | 15572 | 3.84% |
| 2026-01-30 | 17.17 | 16.52 | -0.61 | -3.56% | 16.41 | 17.47 | 136152 | 22949 | 5.59% |
| 2026-01-29 | 16.96 | 17.13 | 0.03 | 0.18% | 16.55 | 17.68 | 144016 | 24741 | 5.92% |
| 2026-01-28 | 17.50 | 17.10 | -0.53 | -3.01% | 17.00 | 17.79 | 137854 | 23906 | 5.66% |
| 2026-01-27 | 18.23 | 17.63 | -1.63 | -8.46% | 17.50 | 18.57 | 226190 | 40448 | 9.29% |
| 2026-01-26 | 18.12 | 19.26 | 0.66 | 3.55% | 17.83 | 19.49 | 338815 | 63077 | 13.92% |
| 2026-01-23 | 18.37 | 18.60 | 0.89 | 5.03% | 18.14 | 18.90 | 299954 | 55662 | 12.33% |
| 2026-01-22 | 16.99 | 17.71 | 0.79 | 4.67% | 16.81 | 17.71 | 188797 | 32786 | 7.76% |
| 2026-01-21 | 16.90 | 16.92 | -0.34 | -1.97% | 16.72 | 17.30 | 140599 | 23858 | 5.78% |
| 2026-01-20 | 17.12 | 17.26 | 0.10 | 0.58% | 16.92 | 17.48 | 169341 | 29151 | 6.96% |
| 2026-01-19 | 17.74 | 17.16 | -0.32 | -1.83% | 17.03 | 17.99 | 171107 | 29542 | 7.03% |
| 2026-01-16 | 18.50 | 17.48 | -1.02 | -5.51% | 17.42 | 18.67 | 262142 | 46687 | 10.77% |
| 2026-01-15 | 19.89 | 18.50 | -2.95 | -13.75% | 17.99 | 20.20 | 373869 | 70288 | 15.36% |
| 2026-01-14 | 17.56 | 21.45 | 2.02 | 10.40% | 17.41 | 23.01 | 597279 | 115522 | 24.54% |
| 2026-01-13 | 18.20 | 19.43 | 1.79 | 10.15% | 16.95 | 21.17 | 544165 | 102869 | 22.36% |
| 2026-01-12 | 17.37 | 17.64 | 0.40 | 2.32% | 16.81 | 17.98 | 352827 | 61534 | 14.50% |
| 2026-01-09 | 16.33 | 17.24 | 1.24 | 7.75% | 16.33 | 17.37 | 336463 | 57094 | 13.83% |
| 2026-01-08 | 15.26 | 16.00 | 0.66 | 4.30% | 15.14 | 16.22 | 326980 | 51721 | 13.44% |
| 2026-01-07 | 15.15 | 15.34 | 0.06 | 0.39% | 15.00 | 15.66 | 221123 | 33899 | 9.09% |
| 2026-01-06 | 15.26 | 15.28 | 0.03 | 0.20% | 15.07 | 15.69 | 203657 | 31268 | 8.37% |
| 2026-01-05 | 14.76 | 15.25 | 0.50 | 3.39% | 14.76 | 15.36 | 222501 | 33475 | 9.14% |
| 2025-12-31 | 15.38 | 14.75 | -0.54 | -3.53% | 14.71 | 15.47 | 239857 | 35649 | 9.86% |
| 2025-12-30 | 15.27 | 15.29 | -0.29 | -1.86% | 14.80 | 16.27 | 303469 | 46870 | 12.47% |
| 2025-12-29 | 17.00 | 15.58 | -3.40 | -17.91% | 15.27 | 17.00 | 481787 | 76716 | 19.80% |
| 2025-12-26 | 17.70 | 18.98 | 1.41 | 8.03% | 17.60 | 19.81 | 493053 | 92159 | 20.26% |
| 2025-12-25 | 17.53 | 17.57 | -0.43 | -2.39% | 17.18 | 17.97 | 321426 | 56346 | 13.21% |
| 2025-12-24 | 17.84 | 18.00 | -0.53 | -2.86% | 17.20 | 19.18 | 433449 | 78643 | 17.81% |
| 2025-12-23 | 16.62 | 18.53 | 1.37 | 7.98% | 16.62 | 19.49 | 504823 | 90927 | 20.74% |
| 2025-12-22 | 18.29 | 17.16 | -1.44 | -7.74% | 16.69 | 18.33 | 411553 | 70798 | 16.91% |
| 2025-12-19 | 18.06 | 18.60 | 0.56 | 3.10% | 16.60 | 19.60 | 570879 | 103262 | 23.46% |
| 2025-12-18 | 15.82 | 18.04 | 3.01 | 20.03% | 15.30 | 18.04 | 487715 | 80875 | 20.04% |
| 2025-12-17 | 14.25 | 15.03 | 0.86 | 6.07% | 14.25 | 15.76 | 316833 | 48086 | 13.02% |
| 2025-12-16 | 14.32 | 14.17 | -0.15 | -1.05% | 13.68 | 14.59 | 149919 | 21130 | 6.16% |
| 2025-12-15 | 13.88 | 14.32 | 0.61 | 4.45% | 13.68 | 14.96 | 174806 | 24799 | 7.18% |
| 2025-12-12 | 14.18 | 13.71 | -0.25 | -1.79% | 13.68 | 14.38 | 160517 | 22415 | 6.60% |
| 2025-12-11 | 14.64 | 13.96 | -0.83 | -5.61% | 13.96 | 14.70 | 216848 | 30919 | 8.91% |
| 2025-12-10 | 15.06 | 14.79 | -0.19 | -1.27% | 14.66 | 15.88 | 270211 | 40959 | 11.10% |
| 2025-12-09 | 14.71 | 14.98 | 0.08 | 0.54% | 14.36 | 15.35 | 266828 | 39595 | 10.96% |
| 2025-12-08 | 15.17 | 14.90 | -0.29 | -1.91% | 14.66 | 15.20 | 227801 | 33850 | 9.36% |
| 2025-12-05 | 14.44 | 15.19 | 0.65 | 4.47% | 13.90 | 15.83 | 346185 | 51252 | 14.23% |
| 2025-12-04 | 14.33 | 14.54 | 0.15 | 1.04% | 14.02 | 14.99 | 246378 | 35674 | 10.12% |
| 2025-12-03 | 14.50 | 14.39 | -0.37 | -2.51% | 14.09 | 14.92 | 249533 | 35940 | 10.25% |
| 2025-12-02 | 13.88 | 14.76 | 0.68 | 4.83% | 13.82 | 14.88 | 256788 | 37099 | 10.55% |
| 2025-12-01 | 13.99 | 14.08 | 0.10 | 0.72% | 13.83 | 14.30 | 132489 | 18628 | 5.44% |
| 2025-11-28 | 14.23 | 13.98 | -0.02 | -0.14% | 13.68 | 14.26 | 146997 | 20476 | 6.04% |
| 2025-11-27 | 14.81 | 14.00 | -1.08 | -7.16% | 13.90 | 14.83 | 228992 | 32244 | 9.41% |
| 2025-11-26 | 13.66 | 15.08 | 1.29 | 9.35% | 13.60 | 15.45 | 346214 | 51205 | 14.23% |
| 2025-11-25 | 13.05 | 13.79 | 0.74 | 5.67% | 13.03 | 14.00 | 187017 | 25490 | 7.68% |
| 2025-11-24 | 12.96 | 13.05 | 0.03 | 0.23% | 12.90 | 13.26 | 107575 | 14055 | 4.42% |
| 2025-11-21 | 13.21 | 13.02 | -0.38 | -2.84% | 12.98 | 13.64 | 171896 | 22792 | 7.06% |
| 2025-11-20 | 13.95 | 13.40 | -0.43 | -3.11% | 13.36 | 14.06 | 180241 | 24542 | 7.41% |
| 2025-11-19 | 14.35 | 13.83 | -1.12 | -7.49% | 13.73 | 14.59 | 268435 | 37682 | 11.03% |
| 2025-11-18 | 15.68 | 14.95 | -0.63 | -4.04% | 14.41 | 16.00 | 346039 | 51921 | 14.22% |
| 2025-11-17 | 17.52 | 15.58 | -1.08 | -6.48% | 15.43 | 17.92 | 480325 | 77013 | 19.74% |
| 2025-11-14 | 13.88 | 16.66 | 2.78 | 20.03% | 13.80 | 16.66 | 141767 | 22734 | 5.83% |
| 2025-11-13 | 13.63 | 13.88 | 0.18 | 1.31% | 13.28 | 14.00 | 202258 | 27662 | 8.31% |
| 2025-11-12 | 13.39 | 13.70 | 0.34 | 2.54% | 13.28 | 14.46 | 275075 | 38215 | 11.30% |
| 2025-11-11 | 12.87 | 13.36 | 0.50 | 3.89% | 12.69 | 13.69 | 202082 | 26721 | 8.30% |
| 2025-11-10 | 12.46 | 12.86 | 0.34 | 2.72% | 12.39 | 13.38 | 160712 | 20772 | 6.60% |
| 2025-11-07 | 12.39 | 12.52 | 0.13 | 1.05% | 12.35 | 12.60 | 70804 | 8840 | 2.91% |
| 2025-11-06 | 12.42 | 12.39 | -0.09 | -0.72% | 12.22 | 12.56 | 75371 | 9294 | 3.10% |
| 2025-11-05 | 12.27 | 12.48 | 0.00 | 0.00% | 12.25 | 12.75 | 102498 | 12833 | 4.21% |
| 2025-11-04 | 12.33 | 12.48 | 0.28 | 2.30% | 12.14 | 12.80 | 137479 | 17104 | 5.65% |
| 2025-11-03 | 12.27 | 12.20 | -0.07 | -0.57% | 12.11 | 12.37 | 87662 | 10704 | 3.60% |
| 2025-10-31 | 12.18 | 12.27 | 0.09 | 0.74% | 12.12 | 12.51 | 139588 | 17120 | 5.74% |
| 2025-10-30 | 11.93 | 12.18 | 0.19 | 1.58% | 11.78 | 12.88 | 194243 | 23846 | 7.98% |
| 2025-10-29 | 12.01 | 11.99 | 0.71 | 6.29% | 11.77 | 12.36 | 201074 | 24234 | 8.26% |
| 2025-10-28 | 11.25 | 11.28 | 0.04 | 0.36% | 11.17 | 11.36 | 28351 | 3202 | 1.17% |
| 2025-10-27 | 11.26 | 11.24 | -0.01 | -0.09% | 11.17 | 11.43 | 29483 | 3315 | 1.21% |