| 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 | 16.85 | 16.79 | 0.02 | 0.12% | 16.53 | 17.17 | 302408 | 50632 | 1.41% |
| 2026-02-02 | 17.35 | 16.77 | -0.97 | -5.47% | 16.77 | 17.85 | 513908 | 88152 | 2.40% |
| 2026-01-30 | 17.52 | 17.74 | 0.35 | 2.01% | 17.43 | 18.84 | 791317 | 142258 | 3.70% |
| 2026-01-29 | 16.92 | 17.39 | 0.53 | 3.14% | 16.85 | 17.49 | 538532 | 93029 | 2.52% |
| 2026-01-28 | 16.55 | 16.86 | 0.31 | 1.87% | 16.37 | 16.92 | 321232 | 53451 | 1.50% |
| 2026-01-27 | 17.00 | 16.55 | -0.53 | -3.10% | 16.39 | 17.02 | 375757 | 62259 | 1.76% |
| 2026-01-26 | 17.63 | 17.08 | -0.54 | -3.06% | 16.91 | 17.68 | 405230 | 69212 | 1.89% |
| 2026-01-23 | 17.35 | 17.62 | 0.27 | 1.56% | 17.35 | 17.77 | 386758 | 68208 | 1.81% |
| 2026-01-22 | 17.11 | 17.35 | 0.17 | 0.99% | 17.05 | 17.60 | 350183 | 60680 | 1.64% |
| 2026-01-21 | 16.90 | 17.18 | 0.25 | 1.48% | 16.78 | 17.25 | 320508 | 54799 | 1.50% |
| 2026-01-20 | 16.96 | 16.93 | 0.02 | 0.12% | 16.68 | 17.10 | 243855 | 41102 | 1.14% |
| 2026-01-19 | 16.70 | 16.91 | 0.16 | 0.96% | 16.60 | 16.95 | 239839 | 40287 | 1.12% |
| 2026-01-16 | 16.68 | 16.75 | 0.08 | 0.48% | 16.60 | 17.05 | 240567 | 40450 | 1.12% |
| 2026-01-15 | 16.93 | 16.67 | -0.26 | -1.54% | 16.57 | 17.00 | 251457 | 42170 | 1.18% |
| 2026-01-14 | 16.70 | 16.93 | 0.43 | 2.61% | 16.35 | 17.20 | 561519 | 94440 | 2.63% |
| 2026-01-13 | 16.90 | 16.50 | -0.41 | -2.42% | 16.40 | 16.90 | 388865 | 64737 | 1.82% |
| 2026-01-12 | 17.12 | 16.91 | -0.33 | -1.91% | 16.76 | 17.20 | 457719 | 77289 | 2.14% |
| 2026-01-09 | 16.87 | 17.24 | 0.37 | 2.19% | 16.81 | 17.50 | 408241 | 70542 | 1.91% |
| 2026-01-08 | 16.96 | 16.87 | -0.13 | -0.76% | 16.83 | 17.00 | 219156 | 37036 | 1.02% |
| 2026-01-07 | 17.30 | 17.00 | -0.32 | -1.85% | 16.95 | 17.34 | 297610 | 50854 | 1.39% |
| 2026-01-06 | 17.16 | 17.32 | 0.16 | 0.93% | 17.00 | 17.49 | 356647 | 61385 | 1.67% |
| 2026-01-05 | 17.29 | 17.16 | -0.05 | -0.29% | 17.10 | 17.50 | 346237 | 59736 | 1.62% |
| 2025-12-31 | 17.30 | 17.21 | 0.01 | 0.06% | 16.88 | 17.34 | 264843 | 45201 | 1.24% |
| 2025-12-30 | 17.30 | 17.20 | -0.11 | -0.64% | 17.19 | 17.65 | 315172 | 54803 | 1.47% |
| 2025-12-29 | 17.24 | 17.31 | 0.04 | 0.23% | 17.14 | 17.70 | 362193 | 63248 | 1.69% |
| 2025-12-26 | 17.41 | 17.27 | -0.14 | -0.80% | 17.04 | 17.50 | 299063 | 51491 | 1.40% |
| 2025-12-25 | 17.27 | 17.41 | 0.15 | 0.87% | 17.15 | 17.47 | 294039 | 50895 | 1.37% |
| 2025-12-24 | 17.11 | 17.26 | 0.11 | 0.64% | 17.05 | 17.55 | 324453 | 56131 | 1.52% |
| 2025-12-23 | 17.26 | 17.15 | -0.03 | -0.17% | 16.96 | 17.34 | 264724 | 45436 | 1.24% |
| 2025-12-22 | 17.30 | 17.18 | 0.00 | 0.00% | 17.11 | 17.72 | 301668 | 52139 | 1.41% |
| 2025-12-19 | 16.69 | 17.18 | 0.60 | 3.62% | 16.50 | 17.35 | 437243 | 74381 | 2.04% |
| 2025-12-18 | 16.95 | 16.58 | -0.53 | -3.10% | 16.58 | 17.13 | 360368 | 60590 | 1.68% |
| 2025-12-17 | 17.23 | 17.11 | 0.07 | 0.41% | 17.00 | 17.78 | 503387 | 86687 | 2.35% |
| 2025-12-16 | 18.70 | 17.04 | -1.45 | -7.84% | 17.03 | 19.11 | 1023134 | 182847 | 4.78% |
| 2025-12-15 | 16.77 | 18.49 | 1.68 | 9.99% | 16.77 | 18.49 | 661769 | 119901 | 3.09% |
| 2025-12-12 | 16.86 | 16.81 | -0.24 | -1.41% | 16.73 | 17.17 | 465367 | 78626 | 2.18% |
| 2025-12-11 | 17.50 | 17.05 | -0.34 | -1.96% | 16.82 | 17.80 | 456066 | 78492 | 2.13% |
| 2025-12-10 | 17.27 | 17.39 | 0.12 | 0.69% | 17.13 | 17.93 | 362528 | 63197 | 1.69% |
| 2025-12-09 | 17.05 | 17.27 | 0.23 | 1.35% | 16.93 | 17.49 | 304515 | 52529 | 1.42% |
| 2025-12-08 | 17.01 | 17.04 | 0.02 | 0.12% | 16.96 | 17.18 | 166270 | 28371 | 0.78% |
| 2025-12-05 | 17.00 | 17.02 | 0.03 | 0.18% | 16.80 | 17.09 | 151329 | 25674 | 0.71% |
| 2025-12-04 | 17.00 | 16.99 | -0.06 | -0.35% | 16.90 | 17.17 | 136606 | 23261 | 0.64% |
| 2025-12-03 | 17.38 | 17.05 | -0.29 | -1.67% | 17.03 | 17.38 | 184801 | 31608 | 0.86% |
| 2025-12-02 | 17.77 | 17.34 | -0.40 | -2.25% | 17.29 | 17.77 | 220410 | 38396 | 1.03% |
| 2025-12-01 | 17.35 | 17.74 | 0.58 | 3.38% | 17.30 | 18.18 | 468644 | 83158 | 2.19% |
| 2025-11-28 | 16.68 | 17.16 | 0.41 | 2.45% | 16.65 | 17.30 | 281371 | 48097 | 1.32% |
| 2025-11-27 | 17.10 | 16.75 | -0.35 | -2.05% | 16.68 | 17.23 | 234457 | 39758 | 1.10% |
| 2025-11-26 | 17.26 | 17.10 | -0.16 | -0.93% | 17.01 | 17.39 | 181976 | 31265 | 0.85% |
| 2025-11-25 | 16.97 | 17.26 | 0.31 | 1.83% | 16.97 | 17.42 | 244621 | 42208 | 1.14% |
| 2025-11-24 | 17.36 | 16.95 | -0.35 | -2.02% | 16.79 | 17.51 | 292759 | 50028 | 1.37% |
| 2025-11-21 | 17.20 | 17.30 | -0.12 | -0.69% | 17.00 | 17.65 | 418858 | 72748 | 1.96% |
| 2025-11-20 | 17.72 | 17.42 | -0.29 | -1.64% | 17.41 | 17.85 | 297588 | 52317 | 1.39% |
| 2025-11-19 | 18.04 | 17.71 | -0.10 | -0.56% | 17.58 | 18.21 | 421979 | 75363 | 1.97% |
| 2025-11-18 | 17.99 | 17.81 | -0.21 | -1.17% | 17.38 | 18.07 | 486063 | 85996 | 2.27% |
| 2025-11-17 | 18.76 | 18.02 | -0.71 | -3.79% | 17.82 | 18.76 | 563487 | 102240 | 2.63% |
| 2025-11-14 | 19.37 | 18.73 | -0.66 | -3.40% | 18.41 | 20.07 | 822062 | 155735 | 3.84% |
| 2025-11-13 | 20.00 | 19.39 | 0.01 | 0.05% | 19.00 | 20.31 | 1520904 | 299107 | 7.11% |
| 2025-11-12 | 18.62 | 19.38 | 1.76 | 9.99% | 18.33 | 19.38 | 859618 | 164184 | 4.02% |
| 2025-11-11 | 15.91 | 17.62 | 1.60 | 9.99% | 15.91 | 17.62 | 595422 | 102062 | 2.78% |
| 2025-11-10 | 15.87 | 16.02 | 0.15 | 0.95% | 15.67 | 16.35 | 440475 | 70389 | 2.06% |
| 2025-11-07 | 15.54 | 15.87 | 0.40 | 2.59% | 15.35 | 16.20 | 358824 | 57125 | 1.68% |
| 2025-11-06 | 15.68 | 15.47 | -0.11 | -0.71% | 15.42 | 15.84 | 157814 | 24582 | 0.74% |
| 2025-11-05 | 15.39 | 15.58 | -0.03 | -0.19% | 15.36 | 15.70 | 159277 | 24728 | 0.74% |
| 2025-11-04 | 16.00 | 15.61 | -0.40 | -2.50% | 15.51 | 16.09 | 287460 | 45366 | 1.34% |
| 2025-11-03 | 15.65 | 16.01 | 0.38 | 2.43% | 15.61 | 16.10 | 334760 | 53119 | 1.57% |
| 2025-10-31 | 15.70 | 15.63 | -0.06 | -0.38% | 15.50 | 15.87 | 274845 | 42986 | 1.29% |
| 2025-10-30 | 15.36 | 15.69 | 0.34 | 2.21% | 15.36 | 16.11 | 541915 | 85681 | 2.53% |
| 2025-10-29 | 14.28 | 15.35 | 1.05 | 7.34% | 14.28 | 15.59 | 629099 | 95097 | 2.94% |
| 2025-10-28 | 14.51 | 14.30 | -0.28 | -1.92% | 14.26 | 14.58 | 293825 | 42260 | 1.37% |
| 2025-10-27 | 15.06 | 14.58 | -0.34 | -2.28% | 14.52 | 15.08 | 305910 | 45022 | 1.43% |