| 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 | 16.37 | 16.54 | 0.36 | 2.22% | 16.19 | 16.55 | 79893 | 13084 | 4.36% |
| 2026-02-02 | 16.32 | 16.18 | -0.10 | -0.61% | 16.16 | 16.69 | 105200 | 17354 | 5.74% |
| 2026-01-30 | 16.09 | 16.28 | 0.11 | 0.68% | 15.88 | 16.35 | 77527 | 12534 | 4.23% |
| 2026-01-29 | 16.35 | 16.17 | -0.34 | -2.06% | 16.12 | 16.50 | 92204 | 15027 | 5.03% |
| 2026-01-28 | 16.69 | 16.51 | -0.18 | -1.08% | 16.43 | 17.03 | 116889 | 19541 | 6.38% |
| 2026-01-27 | 16.86 | 16.69 | -0.27 | -1.59% | 16.35 | 16.96 | 109524 | 18161 | 5.98% |
| 2026-01-26 | 17.13 | 16.96 | -0.20 | -1.17% | 16.91 | 17.28 | 155654 | 26536 | 8.49% |
| 2026-01-23 | 17.69 | 17.16 | -0.53 | -3.00% | 17.11 | 17.87 | 210003 | 36297 | 11.46% |
| 2026-01-22 | 16.03 | 17.69 | 1.63 | 10.15% | 16.02 | 18.88 | 302262 | 53002 | 16.49% |
| 2026-01-21 | 16.19 | 16.06 | -0.24 | -1.47% | 15.98 | 16.21 | 68599 | 11026 | 3.74% |
| 2026-01-20 | 16.43 | 16.30 | -0.28 | -1.69% | 16.19 | 16.53 | 85077 | 13874 | 4.64% |
| 2026-01-19 | 15.98 | 16.58 | 0.60 | 3.75% | 15.92 | 16.88 | 153187 | 25328 | 8.36% |
| 2026-01-16 | 16.08 | 15.98 | 0.30 | 1.91% | 15.88 | 16.71 | 119631 | 19288 | 6.53% |
| 2026-01-15 | 15.55 | 15.68 | 0.01 | 0.06% | 15.45 | 15.79 | 59634 | 9304 | 3.25% |
| 2026-01-14 | 15.80 | 15.67 | -0.25 | -1.57% | 15.50 | 15.91 | 107543 | 16901 | 5.87% |
| 2026-01-13 | 15.51 | 15.92 | 0.41 | 2.64% | 15.41 | 16.02 | 127875 | 20206 | 6.98% |
| 2026-01-12 | 15.32 | 15.51 | 0.19 | 1.24% | 15.25 | 15.64 | 59245 | 9139 | 3.23% |
| 2026-01-09 | 15.24 | 15.32 | 0.08 | 0.52% | 15.18 | 15.36 | 45375 | 6928 | 2.48% |
| 2026-01-08 | 15.17 | 15.24 | 0.09 | 0.59% | 15.10 | 15.28 | 43656 | 6641 | 2.38% |
| 2026-01-07 | 15.18 | 15.15 | -0.03 | -0.20% | 15.05 | 15.28 | 40651 | 6162 | 2.22% |
| 2026-01-06 | 15.11 | 15.18 | 0.03 | 0.20% | 15.08 | 15.22 | 37700 | 5712 | 2.06% |
| 2026-01-05 | 14.98 | 15.15 | 0.24 | 1.61% | 14.96 | 15.15 | 23835 | 3594 | 1.30% |
| 2025-12-31 | 15.08 | 14.91 | -0.13 | -0.86% | 14.88 | 15.08 | 25819 | 3863 | 1.41% |
| 2025-12-30 | 15.09 | 15.04 | -0.07 | -0.46% | 14.96 | 15.20 | 23962 | 3614 | 1.31% |
| 2025-12-29 | 15.18 | 15.11 | -0.07 | -0.46% | 15.01 | 15.25 | 35417 | 5366 | 1.93% |
| 2025-12-26 | 15.39 | 15.18 | -0.24 | -1.56% | 15.12 | 15.42 | 42633 | 6507 | 2.33% |
| 2025-12-25 | 15.20 | 15.42 | 0.17 | 1.11% | 15.18 | 15.50 | 41305 | 6348 | 2.25% |
| 2025-12-24 | 14.95 | 15.25 | 0.30 | 2.01% | 14.90 | 15.30 | 42497 | 6463 | 2.32% |
| 2025-12-23 | 15.08 | 14.95 | -0.10 | -0.66% | 14.92 | 15.13 | 27540 | 4130 | 1.50% |
| 2025-12-22 | 15.10 | 15.05 | -0.03 | -0.20% | 15.00 | 15.19 | 33979 | 5127 | 1.85% |
| 2025-12-19 | 14.95 | 15.08 | 0.16 | 1.07% | 14.95 | 15.22 | 29281 | 4417 | 1.60% |
| 2025-12-18 | 14.90 | 14.92 | -0.03 | -0.20% | 14.81 | 15.14 | 31566 | 4735 | 1.72% |
| 2025-12-17 | 15.08 | 14.95 | -0.22 | -1.45% | 14.70 | 15.24 | 55996 | 8338 | 3.06% |
| 2025-12-16 | 15.47 | 15.17 | -0.45 | -2.88% | 15.13 | 15.50 | 66559 | 10166 | 3.63% |
| 2025-12-15 | 15.46 | 15.62 | 0.17 | 1.10% | 15.46 | 15.98 | 109465 | 17154 | 5.97% |
| 2025-12-12 | 15.33 | 15.45 | 0.59 | 3.97% | 15.33 | 16.15 | 136479 | 21459 | 7.45% |
| 2025-12-11 | 15.05 | 14.86 | -0.13 | -0.87% | 14.85 | 15.15 | 19909 | 2985 | 1.09% |
| 2025-12-10 | 15.10 | 14.99 | -0.16 | -1.06% | 14.93 | 15.14 | 25155 | 3776 | 1.37% |
| 2025-12-09 | 15.15 | 15.15 | 0.05 | 0.33% | 15.00 | 15.23 | 24669 | 3737 | 1.35% |
| 2025-12-08 | 15.04 | 15.10 | 0.08 | 0.53% | 14.95 | 15.16 | 22204 | 3343 | 1.21% |
| 2025-12-05 | 14.73 | 15.02 | 0.29 | 1.97% | 14.73 | 15.21 | 22178 | 3316 | 1.21% |
| 2025-12-04 | 14.85 | 14.73 | -0.21 | -1.41% | 14.67 | 14.94 | 24065 | 3553 | 1.31% |
| 2025-12-03 | 14.94 | 14.94 | 0.00 | 0.00% | 14.86 | 15.23 | 28644 | 4296 | 1.56% |
| 2025-12-02 | 14.96 | 14.94 | -0.01 | -0.07% | 14.83 | 15.02 | 15078 | 2250 | 0.82% |
| 2025-12-01 | 14.89 | 14.95 | 0.03 | 0.20% | 14.84 | 15.11 | 22511 | 3378 | 1.23% |
| 2025-11-28 | 14.84 | 14.92 | 0.10 | 0.67% | 14.71 | 14.93 | 15687 | 2329 | 0.86% |
| 2025-11-27 | 14.82 | 14.82 | 0.13 | 0.88% | 14.65 | 14.95 | 19540 | 2898 | 1.07% |
| 2025-11-26 | 14.83 | 14.69 | -0.14 | -0.94% | 14.66 | 14.97 | 20904 | 3097 | 1.14% |
| 2025-11-25 | 14.75 | 14.83 | 0.15 | 1.02% | 14.69 | 15.03 | 21710 | 3230 | 1.18% |
| 2025-11-24 | 14.55 | 14.68 | 0.22 | 1.52% | 14.46 | 14.71 | 26142 | 3814 | 1.43% |
| 2025-11-21 | 15.31 | 14.46 | -0.91 | -5.92% | 14.46 | 15.39 | 50853 | 7507 | 2.78% |
| 2025-11-20 | 15.52 | 15.37 | -0.09 | -0.58% | 15.28 | 15.66 | 25401 | 3916 | 1.39% |
| 2025-11-19 | 15.87 | 15.46 | -0.36 | -2.28% | 15.43 | 15.87 | 32980 | 5140 | 1.80% |
| 2025-11-18 | 16.00 | 15.82 | -0.13 | -0.82% | 15.73 | 16.02 | 28658 | 4535 | 1.56% |
| 2025-11-17 | 16.03 | 15.95 | -0.11 | -0.68% | 15.83 | 16.10 | 35977 | 5728 | 1.96% |
| 2025-11-14 | 16.16 | 16.06 | -0.11 | -0.68% | 16.06 | 16.28 | 37121 | 6004 | 2.03% |
| 2025-11-13 | 16.16 | 16.17 | 0.00 | 0.00% | 16.08 | 16.20 | 42172 | 6808 | 2.30% |
| 2025-11-12 | 16.25 | 16.17 | -0.10 | -0.61% | 16.03 | 16.30 | 43270 | 6997 | 2.36% |
| 2025-11-11 | 16.21 | 16.27 | 0.14 | 0.87% | 16.15 | 16.32 | 50617 | 8221 | 2.76% |
| 2025-11-10 | 16.18 | 16.13 | 0.07 | 0.44% | 16.02 | 16.23 | 53061 | 8553 | 2.90% |
| 2025-11-07 | 16.00 | 16.06 | 0.08 | 0.50% | 15.98 | 16.32 | 56877 | 9182 | 3.10% |
| 2025-11-06 | 16.15 | 15.98 | -0.20 | -1.24% | 15.93 | 16.20 | 76230 | 12212 | 4.16% |
| 2025-11-05 | 15.47 | 16.18 | 0.60 | 3.85% | 15.37 | 16.35 | 127760 | 20486 | 6.97% |
| 2025-11-04 | 15.41 | 15.58 | 0.10 | 0.65% | 15.41 | 15.74 | 42850 | 6682 | 2.34% |
| 2025-11-03 | 15.32 | 15.48 | 0.23 | 1.51% | 15.26 | 15.48 | 30191 | 4651 | 1.65% |
| 2025-10-31 | 15.24 | 15.25 | 0.05 | 0.33% | 15.23 | 15.35 | 24908 | 3806 | 1.36% |
| 2025-10-30 | 15.53 | 15.20 | -0.32 | -2.06% | 15.19 | 15.53 | 41117 | 6297 | 2.24% |
| 2025-10-29 | 15.36 | 15.52 | 0.18 | 1.17% | 15.31 | 15.75 | 49629 | 7712 | 2.71% |
| 2025-10-28 | 15.22 | 15.34 | 0.02 | 0.13% | 15.22 | 15.40 | 25894 | 3969 | 1.41% |
| 2025-10-27 | 15.44 | 15.32 | -0.17 | -1.10% | 15.22 | 15.53 | 51976 | 7975 | 2.84% |