| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 16.40 | 15.88 | -0.54 | -3.29% | 15.48 | 16.45 | 534090 | 84457 | 4.80% |
| 2026-02-03 | 16.61 | 16.42 | 0.14 | 0.86% | 15.76 | 16.69 | 400726 | 65456 | 3.60% |
| 2026-02-02 | 18.05 | 16.28 | -1.77 | -9.81% | 16.25 | 18.35 | 740509 | 125545 | 6.66% |
| 2026-01-30 | 18.40 | 18.05 | -0.32 | -1.74% | 17.78 | 18.80 | 412691 | 74841 | 3.71% |
| 2026-01-29 | 18.66 | 18.37 | -0.41 | -2.18% | 18.00 | 18.77 | 478352 | 87894 | 4.30% |
| 2026-01-28 | 18.76 | 18.78 | 0.28 | 1.51% | 17.60 | 19.00 | 714871 | 131564 | 6.43% |
| 2026-01-27 | 18.26 | 18.50 | 0.37 | 2.04% | 17.90 | 18.96 | 618949 | 114233 | 5.57% |
| 2026-01-26 | 17.69 | 18.13 | 0.78 | 4.50% | 17.60 | 18.24 | 564917 | 101486 | 5.08% |
| 2026-01-23 | 17.45 | 17.35 | -0.25 | -1.42% | 17.30 | 17.84 | 315705 | 55134 | 2.84% |
| 2026-01-22 | 17.33 | 17.60 | 0.31 | 1.79% | 17.20 | 17.68 | 335634 | 58639 | 3.02% |
| 2026-01-21 | 17.66 | 17.29 | -0.39 | -2.21% | 17.11 | 18.38 | 457657 | 80859 | 4.12% |
| 2026-01-20 | 18.29 | 17.68 | -0.60 | -3.28% | 17.49 | 18.48 | 401770 | 71700 | 3.61% |
| 2026-01-19 | 17.75 | 18.28 | 0.67 | 3.80% | 17.45 | 18.77 | 517016 | 93928 | 4.65% |
| 2026-01-16 | 17.09 | 17.61 | 0.60 | 3.53% | 17.07 | 17.78 | 480049 | 83988 | 4.32% |
| 2026-01-15 | 17.21 | 17.01 | -0.29 | -1.68% | 16.82 | 17.29 | 270676 | 46022 | 2.43% |
| 2026-01-14 | 17.00 | 17.30 | -0.05 | -0.29% | 16.46 | 17.49 | 532012 | 90283 | 4.79% |
| 2026-01-13 | 17.28 | 17.35 | 0.16 | 0.93% | 17.03 | 17.98 | 510461 | 89264 | 4.59% |
| 2026-01-12 | 17.60 | 17.19 | -0.21 | -1.21% | 16.93 | 17.61 | 557049 | 95756 | 5.01% |
| 2026-01-09 | 16.92 | 17.40 | 0.79 | 4.76% | 16.70 | 17.56 | 683933 | 117913 | 6.15% |
| 2026-01-08 | 16.20 | 16.61 | 0.50 | 3.10% | 16.06 | 16.98 | 517376 | 85315 | 4.65% |
| 2026-01-07 | 16.10 | 16.11 | 0.01 | 0.06% | 15.90 | 16.38 | 321966 | 52076 | 2.90% |
| 2026-01-06 | 16.18 | 16.10 | 0.04 | 0.25% | 15.75 | 16.45 | 370710 | 59354 | 3.33% |
| 2026-01-05 | 15.09 | 16.06 | 0.99 | 6.57% | 15.09 | 16.38 | 553287 | 88481 | 4.98% |
| 2025-12-31 | 15.00 | 15.07 | 0.07 | 0.47% | 14.71 | 15.18 | 265380 | 39792 | 2.39% |
| 2025-12-30 | 15.24 | 15.00 | -0.39 | -2.53% | 14.91 | 15.41 | 394321 | 59565 | 3.55% |
| 2025-12-29 | 15.50 | 15.39 | 0.05 | 0.33% | 14.98 | 16.09 | 517118 | 80002 | 4.65% |
| 2025-12-26 | 15.68 | 15.34 | -0.34 | -2.17% | 15.26 | 15.75 | 382577 | 59380 | 3.44% |
| 2025-12-25 | 15.60 | 15.68 | 0.08 | 0.51% | 15.15 | 15.97 | 501834 | 78018 | 4.51% |
| 2025-12-24 | 16.90 | 15.60 | -1.30 | -7.69% | 15.21 | 16.90 | 1143549 | 179901 | 10.29% |
| 2025-12-23 | 16.10 | 16.90 | 0.89 | 5.56% | 16.10 | 16.90 | 718146 | 119066 | 6.46% |
| 2025-12-22 | 15.04 | 16.01 | 1.04 | 6.95% | 14.91 | 16.24 | 830857 | 130126 | 7.47% |
| 2025-12-19 | 15.33 | 14.97 | -0.24 | -1.58% | 14.74 | 15.62 | 655040 | 99296 | 5.89% |
| 2025-12-18 | 13.77 | 15.21 | -0.07 | -0.46% | 13.77 | 15.66 | 866289 | 131470 | 7.79% |
| 2025-12-17 | 16.76 | 15.28 | -1.70 | -10.01% | 15.28 | 17.16 | 937867 | 148461 | 8.44% |
| 2025-12-16 | 15.61 | 16.98 | 1.18 | 7.47% | 15.52 | 17.00 | 672004 | 108296 | 6.04% |
| 2025-12-15 | 15.80 | 15.80 | 0.10 | 0.64% | 15.27 | 16.36 | 612500 | 96851 | 5.51% |
| 2025-12-12 | 14.88 | 15.70 | 0.99 | 6.73% | 14.63 | 15.80 | 692988 | 106374 | 6.23% |
| 2025-12-11 | 14.53 | 14.71 | 0.18 | 1.24% | 14.40 | 14.91 | 449647 | 66024 | 4.04% |
| 2025-12-10 | 14.38 | 14.53 | 0.17 | 1.18% | 13.91 | 14.54 | 395309 | 56049 | 3.56% |
| 2025-12-09 | 14.30 | 14.36 | -0.03 | -0.21% | 14.20 | 14.65 | 444959 | 63996 | 4.00% |
| 2025-12-08 | 13.35 | 14.39 | 0.99 | 7.39% | 13.28 | 14.72 | 717495 | 101391 | 6.45% |
| 2025-12-05 | 12.99 | 13.40 | 0.40 | 3.08% | 12.71 | 13.57 | 502135 | 66743 | 4.52% |
| 2025-12-04 | 12.91 | 13.00 | 0.29 | 2.28% | 12.65 | 13.09 | 381785 | 49084 | 3.43% |
| 2025-12-03 | 12.45 | 12.71 | 0.26 | 2.09% | 12.25 | 12.96 | 369880 | 46680 | 3.33% |
| 2025-12-02 | 12.27 | 12.45 | 0.20 | 1.63% | 12.14 | 12.65 | 282146 | 34959 | 2.54% |
| 2025-12-01 | 12.27 | 12.25 | 0.03 | 0.25% | 12.22 | 12.58 | 249748 | 30869 | 2.25% |
| 2025-11-28 | 12.08 | 12.22 | 0.07 | 0.58% | 12.02 | 12.29 | 166841 | 20376 | 1.50% |
| 2025-11-27 | 12.29 | 12.15 | -0.32 | -2.57% | 12.05 | 12.42 | 244294 | 29820 | 2.20% |
| 2025-11-26 | 12.15 | 12.47 | 0.23 | 1.88% | 12.12 | 12.55 | 354032 | 43717 | 3.18% |
| 2025-11-25 | 11.56 | 12.24 | 0.69 | 5.97% | 11.56 | 12.30 | 382388 | 45869 | 3.44% |
| 2025-11-24 | 11.76 | 11.55 | -0.21 | -1.79% | 11.31 | 11.86 | 356484 | 40986 | 3.21% |
| 2025-11-21 | 12.18 | 11.76 | -0.60 | -4.85% | 11.59 | 12.22 | 491839 | 58335 | 4.42% |
| 2025-11-20 | 12.17 | 12.36 | 0.24 | 1.98% | 12.12 | 12.45 | 473109 | 58179 | 4.26% |
| 2025-11-19 | 12.09 | 12.12 | 0.03 | 0.25% | 11.79 | 12.18 | 357601 | 43005 | 3.22% |
| 2025-11-18 | 12.04 | 12.09 | 0.06 | 0.50% | 11.93 | 12.21 | 359795 | 43444 | 3.24% |
| 2025-11-17 | 11.90 | 12.03 | 0.10 | 0.84% | 11.81 | 12.20 | 477808 | 57560 | 4.30% |
| 2025-11-14 | 11.78 | 11.93 | 0.19 | 1.62% | 11.74 | 12.19 | 794747 | 95354 | 7.15% |
| 2025-11-13 | 10.77 | 11.74 | 0.98 | 9.11% | 10.43 | 11.84 | 1152950 | 129965 | 10.37% |
| 2025-11-12 | 10.63 | 10.76 | 0.13 | 1.22% | 10.53 | 10.90 | 309986 | 33242 | 2.79% |
| 2025-11-11 | 10.57 | 10.63 | 0.13 | 1.24% | 10.35 | 10.80 | 227586 | 24269 | 2.05% |
| 2025-11-10 | 10.53 | 10.50 | -0.02 | -0.19% | 10.43 | 10.75 | 236645 | 24984 | 2.13% |
| 2025-11-07 | 10.32 | 10.52 | 0.17 | 1.64% | 10.28 | 10.76 | 234301 | 24586 | 2.11% |
| 2025-11-06 | 10.29 | 10.35 | 0.07 | 0.68% | 10.22 | 10.36 | 148871 | 15303 | 1.34% |
| 2025-11-05 | 10.40 | 10.28 | -0.18 | -1.72% | 10.21 | 10.49 | 193070 | 19929 | 1.74% |
| 2025-11-04 | 10.61 | 10.46 | -0.16 | -1.51% | 10.37 | 10.61 | 186541 | 19498 | 1.68% |
| 2025-11-03 | 10.79 | 10.62 | -0.17 | -1.58% | 10.56 | 10.94 | 217807 | 23142 | 1.96% |
| 2025-10-31 | 10.58 | 10.79 | 0.14 | 1.31% | 10.58 | 10.97 | 261921 | 28251 | 2.36% |
| 2025-10-30 | 10.77 | 10.65 | -0.18 | -1.66% | 10.56 | 10.92 | 233902 | 25134 | 2.10% |
| 2025-10-29 | 10.75 | 10.83 | 0.20 | 1.88% | 10.70 | 11.05 | 258710 | 27993 | 2.33% |
| 2025-10-28 | 11.14 | 10.63 | -0.45 | -4.06% | 10.62 | 11.16 | 380701 | 41176 | 3.42% |
| 2025-10-27 | 10.89 | 11.08 | 0.31 | 2.88% | 10.80 | 11.20 | 444460 | 48949 | 4.00% |