| 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 | 16.61 | 17.02 | 0.39 | 2.35% | 16.55 | 17.19 | 402699 | 68107 | 3.80% |
| 2026-02-03 | 16.51 | 16.63 | 0.20 | 1.22% | 16.40 | 16.80 | 238647 | 39665 | 2.25% |
| 2026-02-02 | 16.58 | 16.43 | -0.20 | -1.20% | 16.41 | 16.89 | 292626 | 48743 | 2.76% |
| 2026-01-30 | 16.72 | 16.63 | -0.33 | -1.95% | 16.46 | 16.86 | 394688 | 65749 | 3.72% |
| 2026-01-29 | 16.15 | 16.96 | 0.75 | 4.63% | 15.91 | 17.08 | 662869 | 110432 | 6.25% |
| 2026-01-28 | 16.18 | 16.21 | -0.11 | -0.67% | 16.07 | 16.49 | 298827 | 48619 | 2.82% |
| 2026-01-27 | 16.10 | 16.32 | 0.24 | 1.49% | 16.03 | 16.43 | 411635 | 66882 | 3.88% |
| 2026-01-26 | 15.91 | 16.08 | 0.17 | 1.07% | 15.82 | 16.22 | 290472 | 46611 | 2.74% |
| 2026-01-23 | 15.96 | 15.91 | -0.01 | -0.06% | 15.86 | 15.98 | 160804 | 25587 | 1.52% |
| 2026-01-22 | 15.80 | 15.92 | 0.16 | 1.02% | 15.77 | 15.92 | 108971 | 17277 | 1.03% |
| 2026-01-21 | 15.88 | 15.76 | -0.15 | -0.94% | 15.73 | 15.92 | 135942 | 21505 | 1.28% |
| 2026-01-20 | 15.90 | 15.91 | -0.01 | -0.06% | 15.82 | 15.98 | 127025 | 20196 | 1.20% |
| 2026-01-19 | 15.89 | 15.92 | -0.02 | -0.13% | 15.82 | 15.97 | 110043 | 17508 | 1.04% |
| 2026-01-16 | 16.06 | 15.94 | 0.00 | 0.00% | 15.84 | 16.14 | 143126 | 22874 | 1.35% |
| 2026-01-15 | 15.90 | 15.94 | -0.11 | -0.69% | 15.80 | 16.16 | 174237 | 27705 | 1.64% |
| 2026-01-14 | 16.18 | 16.05 | -0.14 | -0.86% | 15.92 | 16.54 | 358042 | 58229 | 3.37% |
| 2026-01-13 | 16.35 | 16.19 | -0.24 | -1.46% | 16.10 | 16.58 | 279703 | 45663 | 2.64% |
| 2026-01-12 | 16.13 | 16.43 | 0.13 | 0.80% | 16.08 | 16.44 | 390597 | 63550 | 3.68% |
| 2026-01-09 | 15.59 | 16.30 | 0.72 | 4.62% | 15.58 | 16.88 | 542786 | 88535 | 5.12% |
| 2026-01-08 | 15.82 | 15.58 | -0.42 | -2.63% | 15.52 | 15.86 | 237924 | 37284 | 2.24% |
| 2026-01-07 | 15.86 | 16.00 | 0.12 | 0.76% | 15.77 | 16.38 | 376119 | 60673 | 3.55% |
| 2026-01-06 | 15.44 | 15.88 | 0.45 | 2.92% | 15.40 | 16.05 | 309531 | 48841 | 2.92% |
| 2026-01-05 | 15.24 | 15.43 | 0.19 | 1.25% | 15.20 | 15.44 | 134143 | 20602 | 1.26% |
| 2025-12-31 | 15.44 | 15.24 | -0.21 | -1.36% | 15.24 | 15.46 | 109065 | 16726 | 1.03% |
| 2025-12-30 | 15.27 | 15.45 | 0.18 | 1.18% | 15.24 | 15.60 | 161319 | 24904 | 1.52% |
| 2025-12-29 | 15.18 | 15.27 | 0.05 | 0.33% | 15.16 | 15.45 | 97652 | 14907 | 0.92% |
| 2025-12-26 | 15.20 | 15.22 | 0.01 | 0.07% | 15.17 | 15.39 | 114990 | 17554 | 1.08% |
| 2025-12-25 | 15.09 | 15.21 | 0.13 | 0.86% | 15.05 | 15.22 | 94592 | 14342 | 0.89% |
| 2025-12-24 | 14.90 | 15.08 | 0.14 | 0.94% | 14.87 | 15.12 | 87445 | 13140 | 0.82% |
| 2025-12-23 | 15.06 | 14.94 | -0.12 | -0.80% | 14.91 | 15.10 | 97273 | 14605 | 0.92% |
| 2025-12-22 | 15.06 | 15.06 | 0.00 | 0.00% | 15.03 | 15.14 | 72086 | 10877 | 0.68% |
| 2025-12-19 | 15.09 | 15.06 | 0.02 | 0.13% | 15.03 | 15.16 | 80402 | 12131 | 0.76% |
| 2025-12-18 | 15.24 | 15.04 | -0.24 | -1.57% | 15.04 | 15.25 | 91565 | 13841 | 0.86% |
| 2025-12-17 | 15.08 | 15.28 | 0.23 | 1.53% | 14.95 | 15.36 | 121283 | 18382 | 1.14% |
| 2025-12-16 | 15.19 | 15.05 | -0.14 | -0.92% | 15.00 | 15.23 | 82353 | 12427 | 0.78% |
| 2025-12-15 | 15.15 | 15.19 | -0.06 | -0.39% | 15.11 | 15.34 | 80142 | 12198 | 0.76% |
| 2025-12-12 | 15.19 | 15.25 | 0.06 | 0.39% | 15.12 | 15.34 | 78272 | 11934 | 0.74% |
| 2025-12-11 | 15.41 | 15.19 | -0.27 | -1.75% | 15.16 | 15.46 | 87936 | 13425 | 0.83% |
| 2025-12-10 | 15.23 | 15.46 | 0.14 | 0.91% | 15.23 | 15.51 | 92723 | 14265 | 0.87% |
| 2025-12-09 | 15.43 | 15.32 | -0.18 | -1.16% | 15.30 | 15.53 | 90147 | 13877 | 0.85% |
| 2025-12-08 | 15.61 | 15.50 | 0.07 | 0.45% | 15.49 | 15.80 | 207898 | 32529 | 1.96% |
| 2025-12-05 | 15.16 | 15.43 | 0.29 | 1.92% | 15.08 | 15.50 | 150940 | 23140 | 1.42% |
| 2025-12-04 | 15.11 | 15.14 | -0.02 | -0.13% | 15.06 | 15.27 | 58961 | 8931 | 0.56% |
| 2025-12-03 | 15.35 | 15.16 | -0.17 | -1.11% | 15.10 | 15.42 | 102694 | 15629 | 0.97% |
| 2025-12-02 | 15.41 | 15.33 | -0.10 | -0.65% | 15.31 | 15.50 | 77892 | 11964 | 0.73% |
| 2025-12-01 | 15.30 | 15.43 | 0.05 | 0.33% | 15.30 | 15.43 | 84610 | 13010 | 0.80% |
| 2025-11-28 | 15.27 | 15.38 | 0.07 | 0.46% | 15.23 | 15.38 | 62650 | 9602 | 0.59% |
| 2025-11-27 | 15.20 | 15.31 | 0.11 | 0.72% | 15.17 | 15.43 | 101915 | 15627 | 0.96% |
| 2025-11-26 | 15.34 | 15.20 | -0.14 | -0.91% | 15.18 | 15.39 | 117543 | 17962 | 1.11% |
| 2025-11-25 | 15.41 | 15.34 | -0.12 | -0.78% | 15.31 | 15.55 | 151570 | 23374 | 1.43% |
| 2025-11-24 | 15.26 | 15.46 | 0.26 | 1.71% | 15.24 | 15.63 | 149318 | 23120 | 1.41% |
| 2025-11-21 | 15.69 | 15.20 | -0.63 | -3.98% | 15.20 | 15.81 | 149444 | 23125 | 1.41% |
| 2025-11-20 | 16.15 | 15.83 | 0.01 | 0.06% | 15.79 | 16.23 | 125567 | 20085 | 1.18% |
| 2025-11-19 | 15.93 | 15.82 | -0.14 | -0.88% | 15.74 | 16.08 | 94013 | 14922 | 0.89% |
| 2025-11-18 | 16.02 | 15.96 | -0.05 | -0.31% | 15.90 | 16.08 | 88231 | 14103 | 0.83% |
| 2025-11-17 | 16.08 | 16.01 | -0.05 | -0.31% | 15.91 | 16.12 | 101910 | 16292 | 0.96% |
| 2025-11-14 | 16.12 | 16.06 | -0.13 | -0.80% | 16.06 | 16.23 | 77026 | 12435 | 0.73% |
| 2025-11-13 | 16.08 | 16.19 | 0.11 | 0.68% | 16.04 | 16.22 | 102400 | 16529 | 0.97% |
| 2025-11-12 | 16.22 | 16.08 | -0.13 | -0.80% | 15.94 | 16.25 | 103393 | 16625 | 0.97% |
| 2025-11-11 | 16.40 | 16.21 | -0.21 | -1.28% | 16.20 | 16.45 | 106362 | 17327 | 1.00% |
| 2025-11-10 | 16.19 | 16.42 | 0.24 | 1.48% | 16.15 | 16.43 | 116110 | 18920 | 1.09% |
| 2025-11-07 | 16.35 | 16.18 | -0.24 | -1.46% | 16.17 | 16.35 | 126438 | 20525 | 1.19% |
| 2025-11-06 | 16.39 | 16.42 | 0.07 | 0.43% | 16.35 | 16.52 | 149460 | 24538 | 1.41% |
| 2025-11-05 | 16.28 | 16.35 | -0.06 | -0.37% | 16.22 | 16.42 | 106574 | 17434 | 1.00% |
| 2025-11-04 | 16.50 | 16.41 | -0.18 | -1.08% | 16.33 | 16.57 | 120218 | 19726 | 1.13% |
| 2025-11-03 | 16.69 | 16.59 | -0.11 | -0.66% | 16.34 | 16.70 | 147029 | 24249 | 1.39% |
| 2025-10-31 | 16.90 | 16.70 | -0.13 | -0.77% | 16.69 | 16.97 | 166529 | 27954 | 1.57% |
| 2025-10-30 | 17.15 | 16.83 | -0.47 | -2.72% | 16.81 | 17.28 | 270576 | 46032 | 2.55% |
| 2025-10-29 | 16.95 | 17.30 | 0.18 | 1.05% | 16.95 | 17.40 | 364592 | 62847 | 3.44% |
| 2025-10-28 | 17.01 | 17.12 | 0.25 | 1.48% | 17.00 | 17.60 | 470895 | 81318 | 4.44% |
| 2025-10-27 | 17.17 | 16.87 | 0.16 | 0.96% | 16.84 | 17.25 | 376288 | 64051 | 3.55% |