| 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 | 16.32 | 16.52 | 0.29 | 1.79% | 16.16 | 16.53 | 26009 | 4263 | 3.71% |
| 2026-02-02 | 16.24 | 16.23 | -0.09 | -0.55% | 16.21 | 16.69 | 39825 | 6573 | 5.68% |
| 2026-01-30 | 16.01 | 16.32 | 0.19 | 1.18% | 15.90 | 16.35 | 34004 | 5492 | 4.85% |
| 2026-01-29 | 16.40 | 16.13 | -0.35 | -2.12% | 16.06 | 16.60 | 28372 | 4630 | 4.04% |
| 2026-01-28 | 16.65 | 16.48 | -0.27 | -1.61% | 16.42 | 16.89 | 24705 | 4092 | 3.52% |
| 2026-01-27 | 16.70 | 16.75 | -0.08 | -0.48% | 16.20 | 16.83 | 27481 | 4544 | 3.92% |
| 2026-01-26 | 17.12 | 16.83 | -0.22 | -1.29% | 16.68 | 17.18 | 24583 | 4155 | 3.50% |
| 2026-01-23 | 16.94 | 17.05 | 0.21 | 1.25% | 16.80 | 17.14 | 27846 | 4733 | 3.97% |
| 2026-01-22 | 16.81 | 16.84 | 0.04 | 0.24% | 16.74 | 16.94 | 24164 | 4071 | 3.44% |
| 2026-01-21 | 16.60 | 16.80 | 0.00 | 0.00% | 16.55 | 16.85 | 26510 | 4439 | 3.78% |
| 2026-01-20 | 17.03 | 16.80 | -0.26 | -1.52% | 16.69 | 17.09 | 28130 | 4744 | 4.01% |
| 2026-01-19 | 16.75 | 17.06 | 0.26 | 1.55% | 16.60 | 17.06 | 37846 | 6410 | 5.39% |
| 2026-01-16 | 16.68 | 16.80 | 0.26 | 1.57% | 16.61 | 17.00 | 42071 | 7051 | 6.00% |
| 2026-01-15 | 16.62 | 16.54 | -0.08 | -0.48% | 16.39 | 16.67 | 27049 | 4463 | 3.85% |
| 2026-01-14 | 16.58 | 16.62 | 0.03 | 0.18% | 16.42 | 16.88 | 49025 | 8161 | 6.99% |
| 2026-01-13 | 16.75 | 16.59 | -0.11 | -0.66% | 16.37 | 16.84 | 39986 | 6613 | 5.70% |
| 2026-01-12 | 16.35 | 16.70 | 0.27 | 1.64% | 16.35 | 16.73 | 41647 | 6897 | 5.93% |
| 2026-01-09 | 16.37 | 16.43 | 0.07 | 0.43% | 16.20 | 16.49 | 40428 | 6613 | 5.76% |
| 2026-01-08 | 16.11 | 16.36 | 0.39 | 2.44% | 15.91 | 16.39 | 40925 | 6658 | 5.83% |
| 2026-01-07 | 15.97 | 15.97 | -0.03 | -0.19% | 15.89 | 16.11 | 26126 | 4179 | 3.72% |
| 2026-01-06 | 15.91 | 16.00 | 0.20 | 1.27% | 15.76 | 16.00 | 27414 | 4361 | 3.91% |
| 2026-01-05 | 15.71 | 15.80 | 0.19 | 1.22% | 15.56 | 15.84 | 23806 | 3755 | 3.39% |
| 2025-12-31 | 15.60 | 15.61 | -0.07 | -0.45% | 15.43 | 15.78 | 27000 | 4212 | 3.85% |
| 2025-12-30 | 15.84 | 15.68 | -0.26 | -1.63% | 15.64 | 15.93 | 23896 | 3772 | 3.41% |
| 2025-12-29 | 15.73 | 15.94 | 0.22 | 1.40% | 15.63 | 16.12 | 30876 | 4904 | 4.40% |
| 2025-12-26 | 15.98 | 15.72 | -0.27 | -1.69% | 15.66 | 15.99 | 24213 | 3828 | 3.45% |
| 2025-12-25 | 15.99 | 15.99 | 0.02 | 0.13% | 15.82 | 16.00 | 26641 | 4241 | 3.80% |
| 2025-12-24 | 15.47 | 15.97 | 0.50 | 3.23% | 15.30 | 16.35 | 53239 | 8479 | 7.59% |
| 2025-12-23 | 15.87 | 15.47 | -0.24 | -1.53% | 15.42 | 15.95 | 35761 | 5576 | 5.10% |
| 2025-12-22 | 15.79 | 15.71 | -0.03 | -0.19% | 15.70 | 15.99 | 14933 | 2355 | 2.13% |
| 2025-12-19 | 15.69 | 15.74 | 0.09 | 0.58% | 15.65 | 15.93 | 17620 | 2783 | 2.51% |
| 2025-12-18 | 15.50 | 15.65 | 0.00 | 0.00% | 15.50 | 15.81 | 17127 | 2687 | 2.44% |
| 2025-12-17 | 15.68 | 15.65 | -0.04 | -0.25% | 15.20 | 15.73 | 21408 | 3299 | 3.05% |
| 2025-12-16 | 15.94 | 15.69 | -0.24 | -1.51% | 15.53 | 16.01 | 26552 | 4160 | 3.78% |
| 2025-12-15 | 15.90 | 15.93 | 0.01 | 0.06% | 15.76 | 16.17 | 18095 | 2889 | 2.58% |
| 2025-12-12 | 15.85 | 15.92 | 0.12 | 0.76% | 15.80 | 16.20 | 21273 | 3407 | 3.03% |
| 2025-12-11 | 16.14 | 15.80 | -0.29 | -1.80% | 15.79 | 16.16 | 19620 | 3128 | 2.80% |
| 2025-12-10 | 16.30 | 16.09 | -0.14 | -0.86% | 16.05 | 16.30 | 18588 | 3001 | 2.65% |
| 2025-12-09 | 16.35 | 16.23 | -0.12 | -0.73% | 16.20 | 16.72 | 18038 | 2961 | 2.57% |
| 2025-12-08 | 16.40 | 16.35 | 0.13 | 0.80% | 16.19 | 16.40 | 19406 | 3169 | 2.77% |
| 2025-12-05 | 15.90 | 16.22 | 0.39 | 2.46% | 15.67 | 16.23 | 19940 | 3185 | 2.84% |
| 2025-12-04 | 16.17 | 15.83 | -0.34 | -2.10% | 15.83 | 16.22 | 21820 | 3478 | 3.11% |
| 2025-12-03 | 16.59 | 16.17 | -0.35 | -2.12% | 16.12 | 16.59 | 22104 | 3591 | 3.15% |
| 2025-12-02 | 16.67 | 16.52 | -0.17 | -1.02% | 16.44 | 16.69 | 16852 | 2786 | 2.40% |
| 2025-12-01 | 16.51 | 16.69 | 0.17 | 1.03% | 16.50 | 16.81 | 21603 | 3604 | 3.08% |
| 2025-11-28 | 16.48 | 16.52 | 0.07 | 0.43% | 16.30 | 16.55 | 15407 | 2535 | 2.20% |
| 2025-11-27 | 16.16 | 16.45 | 0.27 | 1.67% | 16.12 | 16.62 | 26394 | 4334 | 3.76% |
| 2025-11-26 | 16.70 | 16.18 | -0.57 | -3.40% | 16.12 | 16.82 | 33778 | 5554 | 4.81% |
| 2025-11-25 | 16.96 | 16.75 | -0.12 | -0.71% | 16.72 | 17.02 | 22430 | 3782 | 3.20% |
| 2025-11-24 | 16.46 | 16.87 | 0.49 | 2.99% | 16.46 | 16.97 | 31975 | 5338 | 4.56% |
| 2025-11-21 | 17.15 | 16.38 | -0.77 | -4.49% | 16.33 | 17.20 | 40013 | 6645 | 5.70% |
| 2025-11-20 | 17.35 | 17.15 | -0.20 | -1.15% | 17.05 | 17.56 | 24466 | 4210 | 3.49% |
| 2025-11-19 | 17.71 | 17.35 | -0.40 | -2.25% | 17.32 | 17.79 | 27916 | 4885 | 3.98% |
| 2025-11-18 | 17.88 | 17.75 | -0.20 | -1.11% | 17.62 | 17.90 | 28516 | 5048 | 4.06% |
| 2025-11-17 | 17.61 | 17.95 | 0.33 | 1.87% | 17.43 | 18.00 | 38959 | 6908 | 5.55% |
| 2025-11-14 | 17.50 | 17.62 | -0.01 | -0.06% | 17.42 | 17.89 | 30021 | 5323 | 4.28% |
| 2025-11-13 | 17.46 | 17.63 | 0.09 | 0.51% | 17.42 | 17.69 | 27637 | 4858 | 3.94% |
| 2025-11-12 | 17.77 | 17.54 | -0.34 | -1.90% | 17.43 | 17.86 | 30997 | 5454 | 4.42% |
| 2025-11-11 | 17.68 | 17.88 | 0.12 | 0.68% | 17.68 | 17.98 | 32939 | 5881 | 4.69% |
| 2025-11-10 | 17.89 | 17.76 | -0.13 | -0.73% | 17.64 | 18.06 | 36371 | 6447 | 5.18% |
| 2025-11-07 | 17.77 | 17.89 | 0.02 | 0.11% | 17.69 | 18.10 | 59075 | 10583 | 8.42% |
| 2025-11-06 | 17.60 | 17.87 | 0.46 | 2.64% | 17.35 | 18.12 | 81363 | 14559 | 11.59% |
| 2025-11-05 | 17.00 | 17.41 | 0.27 | 1.58% | 17.00 | 17.51 | 52718 | 9125 | 7.51% |
| 2025-11-04 | 16.89 | 17.14 | 0.24 | 1.42% | 16.80 | 17.49 | 51362 | 8817 | 7.32% |
| 2025-11-03 | 16.68 | 16.90 | 0.22 | 1.32% | 16.64 | 16.90 | 24808 | 4159 | 3.54% |
| 2025-10-31 | 16.58 | 16.68 | 0.10 | 0.60% | 16.55 | 16.80 | 25934 | 4334 | 3.70% |
| 2025-10-30 | 17.08 | 16.58 | -0.36 | -2.13% | 16.58 | 17.08 | 37970 | 6364 | 5.41% |
| 2025-10-29 | 17.10 | 16.94 | -0.08 | -0.47% | 16.70 | 17.12 | 38250 | 6478 | 5.45% |
| 2025-10-28 | 17.52 | 17.02 | -0.89 | -4.97% | 16.98 | 17.65 | 69773 | 11967 | 9.94% |
| 2025-10-27 | 17.49 | 17.91 | 0.48 | 2.75% | 17.42 | 18.18 | 71996 | 12866 | 10.26% |