| 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 | 17.34 | 17.58 | 0.38 | 2.21% | 17.33 | 17.59 | 30325 | 5301 | 3.37% |
| 2026-02-02 | 17.72 | 17.20 | -0.54 | -3.04% | 17.20 | 17.72 | 36934 | 6447 | 4.10% |
| 2026-01-30 | 17.56 | 17.74 | 0.09 | 0.51% | 17.52 | 17.88 | 27510 | 4871 | 3.06% |
| 2026-01-29 | 17.79 | 17.65 | -0.29 | -1.62% | 17.55 | 17.96 | 36197 | 6427 | 4.02% |
| 2026-01-28 | 18.16 | 17.94 | -0.30 | -1.64% | 17.85 | 18.26 | 28831 | 5181 | 3.20% |
| 2026-01-27 | 18.03 | 18.24 | 0.10 | 0.55% | 17.79 | 18.34 | 44404 | 8009 | 4.93% |
| 2026-01-26 | 18.36 | 18.14 | -0.22 | -1.20% | 17.98 | 18.38 | 59347 | 10763 | 6.59% |
| 2026-01-23 | 18.62 | 18.36 | -0.44 | -2.34% | 18.31 | 18.74 | 85715 | 15792 | 9.52% |
| 2026-01-22 | 18.11 | 18.80 | 0.72 | 3.98% | 18.00 | 19.44 | 151192 | 28419 | 16.80% |
| 2026-01-21 | 17.91 | 18.08 | 0.12 | 0.67% | 17.70 | 18.19 | 41353 | 7448 | 4.59% |
| 2026-01-20 | 18.09 | 17.96 | -0.18 | -0.99% | 17.71 | 18.13 | 46471 | 8314 | 5.16% |
| 2026-01-19 | 17.65 | 18.14 | 0.37 | 2.08% | 17.59 | 18.44 | 80964 | 14654 | 9.00% |
| 2026-01-16 | 17.36 | 17.77 | 0.41 | 2.36% | 17.36 | 18.24 | 89030 | 15906 | 9.89% |
| 2026-01-15 | 17.50 | 17.36 | -0.20 | -1.14% | 17.17 | 17.52 | 45049 | 7804 | 5.01% |
| 2026-01-14 | 17.41 | 17.56 | 0.14 | 0.80% | 17.38 | 17.93 | 78514 | 13808 | 8.72% |
| 2026-01-13 | 18.45 | 17.42 | -1.03 | -5.58% | 17.40 | 18.58 | 116908 | 20771 | 12.99% |
| 2026-01-12 | 18.18 | 18.45 | 0.14 | 0.76% | 17.62 | 18.68 | 161410 | 29088 | 17.93% |
| 2026-01-09 | 16.41 | 18.31 | 2.06 | 12.68% | 16.36 | 18.38 | 219809 | 38660 | 24.42% |
| 2026-01-08 | 16.05 | 16.25 | 0.15 | 0.93% | 16.05 | 16.27 | 16374 | 2655 | 1.82% |
| 2026-01-07 | 16.30 | 16.10 | -0.04 | -0.25% | 16.07 | 16.30 | 18199 | 2942 | 2.02% |
| 2026-01-06 | 16.16 | 16.14 | 0.02 | 0.12% | 16.09 | 16.29 | 16966 | 2746 | 1.89% |
| 2026-01-05 | 15.89 | 16.12 | 0.23 | 1.45% | 15.89 | 16.14 | 15828 | 2542 | 1.76% |
| 2025-12-31 | 15.91 | 15.89 | 0.00 | 0.00% | 15.75 | 15.96 | 12797 | 2030 | 1.42% |
| 2025-12-30 | 16.01 | 15.89 | -0.03 | -0.19% | 15.87 | 16.05 | 10538 | 1678 | 1.17% |
| 2025-12-29 | 15.95 | 15.92 | 0.00 | 0.00% | 15.87 | 16.01 | 9476 | 1511 | 1.05% |
| 2025-12-26 | 16.11 | 15.92 | -0.06 | -0.38% | 15.90 | 16.11 | 12843 | 2049 | 1.43% |
| 2025-12-25 | 16.06 | 15.98 | -0.02 | -0.13% | 15.91 | 16.08 | 12565 | 2012 | 1.40% |
| 2025-12-24 | 15.91 | 16.00 | 0.09 | 0.57% | 15.88 | 16.10 | 9736 | 1558 | 1.08% |
| 2025-12-23 | 16.19 | 15.91 | -0.14 | -0.87% | 15.88 | 16.19 | 12929 | 2066 | 1.44% |
| 2025-12-22 | 15.97 | 16.05 | 0.14 | 0.88% | 15.82 | 16.09 | 13171 | 2109 | 1.46% |
| 2025-12-19 | 15.80 | 15.91 | 0.18 | 1.14% | 15.68 | 15.98 | 11519 | 1827 | 1.28% |
| 2025-12-18 | 15.63 | 15.73 | 0.09 | 0.58% | 15.57 | 15.77 | 10085 | 1582 | 1.12% |
| 2025-12-17 | 15.72 | 15.64 | -0.01 | -0.06% | 15.41 | 15.74 | 16782 | 2608 | 1.86% |
| 2025-12-16 | 15.85 | 15.65 | -0.19 | -1.20% | 15.59 | 15.85 | 10276 | 1610 | 1.14% |
| 2025-12-15 | 15.79 | 15.84 | 0.03 | 0.19% | 15.72 | 15.88 | 11323 | 1791 | 1.26% |
| 2025-12-12 | 15.80 | 15.81 | 0.01 | 0.06% | 15.73 | 15.86 | 13622 | 2150 | 1.51% |
| 2025-12-11 | 15.97 | 15.80 | -0.19 | -1.19% | 15.80 | 16.09 | 10696 | 1700 | 1.19% |
| 2025-12-10 | 16.01 | 15.99 | -0.03 | -0.19% | 15.88 | 16.08 | 11138 | 1777 | 1.24% |
| 2025-12-09 | 16.17 | 16.02 | -0.16 | -0.99% | 16.02 | 16.20 | 10520 | 1694 | 1.17% |
| 2025-12-08 | 16.15 | 16.18 | 0.06 | 0.37% | 16.14 | 16.29 | 14251 | 2310 | 1.58% |
| 2025-12-05 | 15.88 | 16.12 | 0.23 | 1.45% | 15.81 | 16.13 | 13446 | 2149 | 1.49% |
| 2025-12-04 | 16.02 | 15.89 | -0.17 | -1.06% | 15.86 | 16.07 | 12573 | 2000 | 1.40% |
| 2025-12-03 | 16.17 | 16.06 | -0.10 | -0.62% | 15.98 | 16.18 | 12102 | 1944 | 1.34% |
| 2025-12-02 | 16.32 | 16.16 | -0.15 | -0.92% | 16.16 | 16.34 | 11299 | 1833 | 1.26% |
| 2025-12-01 | 16.27 | 16.31 | 0.04 | 0.25% | 16.21 | 16.37 | 11024 | 1798 | 1.22% |
| 2025-11-28 | 16.22 | 16.27 | 0.05 | 0.31% | 16.12 | 16.30 | 11247 | 1825 | 1.25% |
| 2025-11-27 | 16.11 | 16.22 | 0.01 | 0.06% | 16.10 | 16.32 | 9243 | 1498 | 1.03% |
| 2025-11-26 | 16.12 | 16.21 | 0.07 | 0.43% | 16.12 | 16.40 | 13503 | 2191 | 1.50% |
| 2025-11-25 | 16.24 | 16.14 | 0.06 | 0.37% | 16.07 | 16.30 | 15215 | 2467 | 1.69% |
| 2025-11-24 | 16.26 | 16.08 | -0.17 | -1.05% | 15.92 | 16.40 | 27233 | 4396 | 3.03% |
| 2025-11-21 | 16.42 | 16.25 | -0.17 | -1.04% | 16.08 | 16.53 | 33165 | 5405 | 3.69% |
| 2025-11-20 | 16.23 | 16.42 | 0.19 | 1.17% | 16.16 | 16.42 | 20958 | 3415 | 2.33% |
| 2025-11-19 | 16.31 | 16.23 | -0.08 | -0.49% | 16.11 | 16.33 | 17223 | 2790 | 1.91% |
| 2025-11-18 | 16.66 | 16.31 | -0.42 | -2.51% | 16.16 | 16.77 | 47492 | 7774 | 5.28% |
| 2025-11-17 | 16.94 | 16.73 | -0.30 | -1.76% | 16.71 | 17.00 | 27709 | 4651 | 3.08% |
| 2025-11-14 | 16.93 | 17.03 | 0.09 | 0.53% | 16.87 | 17.29 | 29330 | 4999 | 3.26% |
| 2025-11-13 | 16.94 | 16.94 | 0.00 | 0.00% | 16.87 | 17.02 | 14052 | 2380 | 1.56% |
| 2025-11-12 | 17.19 | 16.94 | -0.22 | -1.28% | 16.90 | 17.22 | 20237 | 3439 | 2.25% |
| 2025-11-11 | 17.11 | 17.16 | 0.13 | 0.76% | 16.99 | 17.17 | 22609 | 3865 | 2.51% |
| 2025-11-10 | 17.09 | 17.03 | 0.03 | 0.18% | 16.93 | 17.10 | 19320 | 3284 | 2.15% |
| 2025-11-07 | 17.05 | 17.00 | -0.02 | -0.12% | 16.91 | 17.10 | 17688 | 3015 | 1.97% |
| 2025-11-06 | 16.87 | 17.02 | 0.13 | 0.77% | 16.83 | 17.10 | 15985 | 2713 | 1.78% |
| 2025-11-05 | 16.79 | 16.89 | -0.03 | -0.18% | 16.74 | 16.95 | 20573 | 3466 | 2.29% |
| 2025-11-04 | 17.05 | 16.92 | -0.09 | -0.53% | 16.82 | 17.23 | 24439 | 4161 | 2.72% |
| 2025-11-03 | 16.92 | 17.01 | 0.09 | 0.53% | 16.89 | 17.03 | 14871 | 2523 | 1.65% |
| 2025-10-31 | 16.76 | 16.92 | 0.15 | 0.89% | 16.73 | 16.97 | 12514 | 2112 | 1.39% |
| 2025-10-30 | 16.97 | 16.77 | -0.25 | -1.47% | 16.77 | 17.05 | 23152 | 3905 | 2.57% |
| 2025-10-29 | 17.07 | 17.02 | -0.08 | -0.47% | 16.93 | 17.19 | 16804 | 2856 | 1.87% |
| 2025-10-28 | 17.18 | 17.10 | -0.08 | -0.47% | 17.08 | 17.23 | 17978 | 3082 | 2.00% |
| 2025-10-27 | 17.09 | 17.18 | 0.15 | 0.88% | 17.03 | 17.22 | 21708 | 3723 | 2.41% |