| 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 | 17.05 | 17.15 | 0.19 | 1.12% | 16.85 | 17.38 | 23765 | 4068 | 1.27% |
| 2026-02-02 | 16.83 | 16.96 | -0.05 | -0.29% | 16.61 | 17.39 | 30729 | 5254 | 1.64% |
| 2026-01-30 | 16.85 | 17.01 | 0.11 | 0.65% | 16.53 | 17.10 | 23186 | 3896 | 1.23% |
| 2026-01-29 | 16.80 | 16.90 | 0.25 | 1.50% | 16.49 | 17.47 | 41504 | 7077 | 2.21% |
| 2026-01-28 | 16.38 | 16.65 | 0.18 | 1.09% | 16.35 | 17.10 | 44327 | 7415 | 2.36% |
| 2026-01-27 | 16.70 | 16.47 | -0.33 | -1.96% | 16.33 | 16.80 | 29793 | 4915 | 1.59% |
| 2026-01-26 | 17.04 | 16.80 | -0.28 | -1.64% | 16.65 | 17.13 | 34549 | 5813 | 1.84% |
| 2026-01-23 | 17.50 | 17.08 | -0.43 | -2.46% | 17.00 | 17.74 | 43122 | 7455 | 2.30% |
| 2026-01-22 | 17.69 | 17.51 | -0.19 | -1.07% | 17.32 | 18.10 | 40535 | 7143 | 2.16% |
| 2026-01-21 | 17.18 | 17.70 | 0.61 | 3.57% | 16.66 | 17.88 | 42700 | 7434 | 2.27% |
| 2026-01-20 | 17.30 | 17.09 | -0.22 | -1.27% | 16.91 | 17.30 | 26778 | 4579 | 1.43% |
| 2026-01-19 | 17.29 | 17.31 | 0.07 | 0.41% | 17.15 | 17.95 | 34392 | 6018 | 1.83% |
| 2026-01-16 | 17.18 | 17.24 | 0.11 | 0.64% | 17.01 | 17.51 | 36543 | 6289 | 1.95% |
| 2026-01-15 | 18.01 | 17.13 | -0.89 | -4.94% | 17.00 | 18.02 | 53234 | 9263 | 2.83% |
| 2026-01-14 | 17.95 | 18.02 | -0.20 | -1.10% | 17.90 | 18.87 | 62094 | 11380 | 3.31% |
| 2026-01-13 | 17.68 | 18.22 | 0.54 | 3.05% | 17.56 | 19.66 | 99160 | 18785 | 5.28% |
| 2026-01-12 | 18.44 | 17.68 | -0.58 | -3.18% | 17.46 | 18.60 | 69562 | 12368 | 3.70% |
| 2026-01-09 | 17.06 | 18.26 | 1.22 | 7.16% | 17.00 | 18.85 | 89217 | 16269 | 4.75% |
| 2026-01-08 | 16.65 | 17.04 | 0.44 | 2.65% | 16.28 | 17.06 | 46148 | 7698 | 2.46% |
| 2026-01-07 | 16.68 | 16.60 | -0.05 | -0.30% | 16.51 | 16.73 | 22859 | 3797 | 1.22% |
| 2026-01-06 | 16.95 | 16.65 | -0.30 | -1.77% | 16.57 | 17.01 | 35140 | 5881 | 1.87% |
| 2026-01-05 | 17.32 | 16.95 | -0.20 | -1.17% | 16.90 | 17.69 | 40348 | 6926 | 2.15% |
| 2025-12-31 | 17.39 | 17.15 | -0.13 | -0.75% | 17.12 | 17.58 | 42903 | 7414 | 2.28% |
| 2025-12-30 | 17.65 | 17.28 | -0.37 | -2.10% | 17.18 | 17.77 | 39851 | 6934 | 2.12% |
| 2025-12-29 | 17.45 | 17.65 | 0.34 | 1.96% | 17.15 | 18.33 | 67951 | 12005 | 3.62% |
| 2025-12-26 | 17.17 | 17.31 | 0.15 | 0.87% | 16.82 | 17.59 | 45750 | 7870 | 2.44% |
| 2025-12-25 | 16.54 | 17.16 | 0.59 | 3.56% | 16.43 | 17.28 | 61857 | 10477 | 3.29% |
| 2025-12-24 | 16.69 | 16.57 | -0.19 | -1.13% | 16.42 | 17.28 | 85732 | 14340 | 4.56% |
| 2025-12-23 | 17.01 | 16.76 | 0.26 | 1.58% | 16.63 | 18.13 | 171319 | 29924 | 9.12% |
| 2025-12-22 | 15.17 | 16.50 | 1.22 | 7.98% | 15.17 | 16.56 | 123958 | 19951 | 6.60% |
| 2025-12-19 | 14.42 | 15.28 | 0.89 | 6.18% | 14.31 | 15.35 | 63438 | 9524 | 3.38% |
| 2025-12-18 | 14.29 | 14.39 | 0.12 | 0.84% | 14.05 | 14.62 | 32278 | 4631 | 1.72% |
| 2025-12-17 | 14.00 | 14.27 | 0.22 | 1.57% | 13.80 | 14.28 | 24972 | 3510 | 1.33% |
| 2025-12-16 | 14.16 | 14.05 | -0.15 | -1.06% | 14.00 | 14.36 | 16473 | 2334 | 0.88% |
| 2025-12-15 | 13.99 | 14.20 | 0.20 | 1.43% | 13.90 | 14.29 | 21676 | 3060 | 1.15% |
| 2025-12-12 | 14.40 | 14.00 | -0.47 | -3.25% | 14.00 | 14.57 | 32610 | 4651 | 1.74% |
| 2025-12-11 | 14.89 | 14.47 | -0.47 | -3.15% | 14.40 | 14.95 | 41517 | 6033 | 2.21% |
| 2025-12-10 | 14.93 | 14.94 | 0.17 | 1.15% | 14.83 | 15.24 | 58577 | 8803 | 3.12% |
| 2025-12-09 | 14.73 | 14.77 | -0.03 | -0.20% | 14.57 | 14.93 | 30441 | 4500 | 1.62% |
| 2025-12-08 | 14.65 | 14.80 | 0.10 | 0.68% | 14.65 | 15.05 | 30069 | 4459 | 1.60% |
| 2025-12-05 | 14.46 | 14.70 | 0.17 | 1.17% | 14.42 | 14.77 | 26015 | 3799 | 1.38% |
| 2025-12-04 | 14.81 | 14.53 | -0.24 | -1.62% | 14.35 | 14.81 | 34851 | 5093 | 1.86% |
| 2025-12-03 | 14.90 | 14.77 | -0.13 | -0.87% | 14.66 | 14.99 | 27545 | 4069 | 1.47% |
| 2025-12-02 | 14.98 | 14.90 | -0.08 | -0.53% | 14.72 | 15.04 | 26873 | 4000 | 1.43% |
| 2025-12-01 | 15.16 | 14.98 | -0.26 | -1.71% | 14.89 | 15.36 | 36914 | 5572 | 1.97% |
| 2025-11-28 | 14.92 | 15.24 | 0.23 | 1.53% | 14.73 | 15.25 | 33310 | 5002 | 1.77% |
| 2025-11-27 | 14.92 | 15.01 | 0.01 | 0.07% | 14.92 | 15.32 | 37000 | 5582 | 1.97% |
| 2025-11-26 | 15.21 | 15.00 | -0.25 | -1.64% | 14.90 | 15.40 | 47704 | 7218 | 2.54% |
| 2025-11-25 | 15.09 | 15.25 | 0.36 | 2.42% | 15.06 | 15.54 | 66536 | 10176 | 3.54% |
| 2025-11-24 | 15.20 | 14.89 | -0.31 | -2.04% | 14.56 | 15.39 | 80331 | 11959 | 4.28% |
| 2025-11-21 | 16.22 | 15.20 | -1.20 | -7.32% | 15.02 | 16.22 | 123098 | 18954 | 6.55% |
| 2025-11-20 | 16.40 | 16.40 | -0.44 | -2.61% | 16.10 | 16.75 | 133137 | 21796 | 7.09% |
| 2025-11-19 | 15.57 | 16.84 | 1.48 | 9.64% | 15.42 | 18.39 | 195307 | 33148 | 10.40% |
| 2025-11-18 | 15.23 | 15.36 | 0.18 | 1.19% | 15.06 | 15.64 | 66268 | 10181 | 3.53% |
| 2025-11-17 | 15.28 | 15.31 | 0.01 | 0.07% | 15.18 | 15.51 | 41140 | 6292 | 2.19% |
| 2025-11-14 | 15.45 | 15.30 | -0.15 | -0.97% | 15.30 | 15.66 | 59819 | 9247 | 3.18% |
| 2025-11-13 | 15.43 | 15.45 | 0.12 | 0.78% | 15.08 | 15.54 | 66016 | 10124 | 3.51% |
| 2025-11-12 | 14.90 | 15.33 | 0.40 | 2.68% | 14.85 | 15.63 | 87804 | 13443 | 4.67% |
| 2025-11-11 | 14.88 | 14.93 | 0.04 | 0.27% | 14.73 | 14.95 | 29837 | 4433 | 1.59% |
| 2025-11-10 | 14.77 | 14.89 | 0.12 | 0.81% | 14.55 | 14.92 | 35367 | 5229 | 1.88% |
| 2025-11-07 | 14.89 | 14.77 | -0.18 | -1.20% | 14.71 | 14.94 | 38925 | 5764 | 2.07% |
| 2025-11-06 | 14.77 | 14.95 | -0.03 | -0.20% | 14.66 | 15.40 | 74512 | 11152 | 3.97% |
| 2025-11-05 | 14.66 | 14.98 | 0.52 | 3.60% | 14.48 | 15.50 | 95013 | 14203 | 5.06% |
| 2025-11-04 | 14.41 | 14.46 | 0.10 | 0.70% | 14.30 | 14.47 | 18708 | 2690 | 1.00% |
| 2025-11-03 | 14.35 | 14.36 | 0.01 | 0.07% | 14.22 | 14.44 | 14958 | 2145 | 0.80% |
| 2025-10-31 | 14.16 | 14.35 | 0.28 | 1.99% | 14.07 | 14.39 | 18504 | 2643 | 0.99% |
| 2025-10-30 | 14.16 | 14.07 | -0.16 | -1.12% | 14.05 | 14.23 | 18120 | 2558 | 0.96% |
| 2025-10-29 | 14.27 | 14.23 | -0.16 | -1.11% | 14.12 | 14.41 | 12426 | 1766 | 0.66% |
| 2025-10-28 | 14.29 | 14.39 | 0.08 | 0.56% | 14.28 | 14.45 | 10530 | 1514 | 0.56% |
| 2025-10-27 | 14.45 | 14.31 | -0.02 | -0.14% | 14.21 | 14.45 | 12606 | 1804 | 0.67% |