| 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 | 16.70 | 16.70 | 0.04 | 0.24% | 16.61 | 16.77 | 213194 | 35583 | 0.55% |
| 2026-02-02 | 16.76 | 16.66 | -0.10 | -0.60% | 16.65 | 16.97 | 257076 | 43315 | 0.66% |
| 2026-01-30 | 16.87 | 16.76 | -0.16 | -0.95% | 16.75 | 16.99 | 264369 | 44516 | 0.68% |
| 2026-01-29 | 16.71 | 16.92 | 0.16 | 0.95% | 16.53 | 16.94 | 462795 | 77277 | 1.18% |
| 2026-01-28 | 17.01 | 16.76 | -0.25 | -1.47% | 16.71 | 17.07 | 475535 | 80436 | 1.22% |
| 2026-01-27 | 17.22 | 17.01 | -0.20 | -1.16% | 16.94 | 17.22 | 308558 | 52554 | 0.79% |
| 2026-01-26 | 17.14 | 17.21 | 0.09 | 0.53% | 17.10 | 17.40 | 401693 | 69237 | 1.03% |
| 2026-01-23 | 17.16 | 17.12 | 0.01 | 0.06% | 17.09 | 17.21 | 265086 | 45455 | 0.68% |
| 2026-01-22 | 17.16 | 17.11 | -0.04 | -0.23% | 16.99 | 17.27 | 341502 | 58480 | 0.87% |
| 2026-01-21 | 17.26 | 17.15 | -0.15 | -0.87% | 17.12 | 17.28 | 303258 | 52167 | 0.78% |
| 2026-01-20 | 17.25 | 17.30 | 0.05 | 0.29% | 17.19 | 17.31 | 256116 | 44204 | 0.66% |
| 2026-01-19 | 17.28 | 17.25 | -0.08 | -0.46% | 17.21 | 17.35 | 278038 | 48002 | 0.71% |
| 2026-01-16 | 17.47 | 17.33 | -0.05 | -0.29% | 17.31 | 17.52 | 348215 | 60494 | 0.89% |
| 2026-01-15 | 17.67 | 17.38 | -0.34 | -1.92% | 17.32 | 17.75 | 497919 | 87173 | 1.27% |
| 2026-01-14 | 17.91 | 17.72 | -0.22 | -1.23% | 17.68 | 18.24 | 748295 | 134354 | 1.92% |
| 2026-01-13 | 18.10 | 17.94 | -0.13 | -0.72% | 17.83 | 18.28 | 432633 | 78155 | 1.11% |
| 2026-01-12 | 17.79 | 18.07 | 0.27 | 1.52% | 17.72 | 18.07 | 516719 | 92589 | 1.32% |
| 2026-01-09 | 17.71 | 17.80 | 0.05 | 0.28% | 17.69 | 17.88 | 311840 | 55427 | 0.80% |
| 2026-01-08 | 17.87 | 17.75 | -0.27 | -1.50% | 17.70 | 17.91 | 358119 | 63702 | 0.92% |
| 2026-01-07 | 18.21 | 18.02 | -0.20 | -1.10% | 17.91 | 18.21 | 418647 | 75521 | 1.07% |
| 2026-01-06 | 17.76 | 18.22 | 0.43 | 2.42% | 17.73 | 18.25 | 702508 | 127000 | 1.80% |
| 2026-01-05 | 17.52 | 17.79 | 0.24 | 1.37% | 17.46 | 17.80 | 348259 | 61555 | 0.89% |
| 2025-12-31 | 17.69 | 17.55 | -0.11 | -0.62% | 17.55 | 17.81 | 224075 | 39600 | 0.57% |
| 2025-12-30 | 17.71 | 17.66 | -0.13 | -0.73% | 17.64 | 17.88 | 245449 | 43488 | 0.63% |
| 2025-12-29 | 17.78 | 17.79 | -0.02 | -0.11% | 17.70 | 17.97 | 277663 | 49543 | 0.71% |
| 2025-12-26 | 17.55 | 17.81 | 0.28 | 1.60% | 17.50 | 18.11 | 597634 | 106283 | 1.53% |
| 2025-12-25 | 17.39 | 17.53 | 0.14 | 0.81% | 17.36 | 17.59 | 232965 | 40678 | 0.60% |
| 2025-12-24 | 17.36 | 17.39 | 0.05 | 0.29% | 17.28 | 17.48 | 170096 | 29577 | 0.44% |
| 2025-12-23 | 17.55 | 17.34 | -0.18 | -1.03% | 17.30 | 17.55 | 221557 | 38684 | 0.57% |
| 2025-12-22 | 17.51 | 17.52 | -0.01 | -0.06% | 17.49 | 17.63 | 170592 | 29950 | 0.44% |
| 2025-12-19 | 17.51 | 17.53 | 0.03 | 0.17% | 17.47 | 17.62 | 165807 | 29117 | 0.42% |
| 2025-12-18 | 17.76 | 17.50 | -0.25 | -1.41% | 17.49 | 17.77 | 229526 | 40335 | 0.59% |
| 2025-12-17 | 17.51 | 17.75 | 0.23 | 1.31% | 17.39 | 17.88 | 287492 | 50681 | 0.74% |
| 2025-12-16 | 17.51 | 17.52 | 0.00 | 0.00% | 17.40 | 17.62 | 203756 | 35675 | 0.52% |
| 2025-12-15 | 17.49 | 17.52 | -0.05 | -0.28% | 17.46 | 17.75 | 177205 | 31192 | 0.45% |
| 2025-12-12 | 17.54 | 17.57 | 0.11 | 0.63% | 17.43 | 17.66 | 225138 | 39491 | 0.58% |
| 2025-12-11 | 17.79 | 17.46 | -0.33 | -1.85% | 17.46 | 17.79 | 227216 | 39989 | 0.58% |
| 2025-12-10 | 17.76 | 17.79 | -0.01 | -0.06% | 17.57 | 17.89 | 246185 | 43655 | 0.63% |
| 2025-12-09 | 17.52 | 17.80 | 0.18 | 1.02% | 17.46 | 18.30 | 482664 | 86637 | 1.24% |
| 2025-12-08 | 17.71 | 17.62 | 0.10 | 0.57% | 17.60 | 17.90 | 452433 | 80314 | 1.16% |
| 2025-12-05 | 17.14 | 17.52 | 0.33 | 1.92% | 17.14 | 17.62 | 307633 | 53662 | 0.79% |
| 2025-12-04 | 17.13 | 17.19 | 0.08 | 0.47% | 17.02 | 17.28 | 126373 | 21690 | 0.32% |
| 2025-12-03 | 17.34 | 17.11 | -0.17 | -0.98% | 17.10 | 17.38 | 131807 | 22705 | 0.34% |
| 2025-12-02 | 17.40 | 17.28 | -0.13 | -0.75% | 17.28 | 17.40 | 114842 | 19877 | 0.29% |
| 2025-12-01 | 17.30 | 17.41 | 0.08 | 0.46% | 17.27 | 17.41 | 150122 | 26044 | 0.38% |
| 2025-11-28 | 17.25 | 17.33 | 0.07 | 0.41% | 17.15 | 17.33 | 122655 | 21167 | 0.31% |
| 2025-11-27 | 17.25 | 17.26 | -0.02 | -0.12% | 17.24 | 17.38 | 112850 | 19537 | 0.29% |
| 2025-11-26 | 17.34 | 17.28 | -0.06 | -0.35% | 17.25 | 17.40 | 122841 | 21285 | 0.31% |
| 2025-11-25 | 17.50 | 17.45 | 0.00 | 0.00% | 17.43 | 17.55 | 181309 | 31706 | 0.46% |
| 2025-11-24 | 17.52 | 17.45 | -0.04 | -0.23% | 17.26 | 17.57 | 204704 | 35636 | 0.52% |
| 2025-11-21 | 18.01 | 17.49 | -0.69 | -3.80% | 17.43 | 18.14 | 418418 | 74341 | 1.07% |
| 2025-11-20 | 18.66 | 18.18 | 0.01 | 0.06% | 18.18 | 18.70 | 340633 | 62752 | 0.87% |
| 2025-11-19 | 18.11 | 18.17 | 0.03 | 0.17% | 18.06 | 18.25 | 150846 | 27411 | 0.39% |
| 2025-11-18 | 18.10 | 18.14 | 0.03 | 0.17% | 18.10 | 18.28 | 169268 | 30774 | 0.43% |
| 2025-11-17 | 18.13 | 18.11 | -0.09 | -0.49% | 18.09 | 18.20 | 171388 | 31071 | 0.44% |
| 2025-11-14 | 18.22 | 18.20 | -0.12 | -0.66% | 18.20 | 18.32 | 193409 | 35294 | 0.50% |
| 2025-11-13 | 18.26 | 18.32 | 0.07 | 0.38% | 18.25 | 18.35 | 211526 | 38703 | 0.54% |
| 2025-11-12 | 18.34 | 18.25 | -0.09 | -0.49% | 18.20 | 18.41 | 230215 | 42123 | 0.59% |
| 2025-11-11 | 18.56 | 18.34 | -0.23 | -1.24% | 18.33 | 18.60 | 239749 | 44183 | 0.61% |
| 2025-11-10 | 18.40 | 18.57 | 0.13 | 0.70% | 18.37 | 18.61 | 219177 | 40550 | 0.56% |
| 2025-11-07 | 18.51 | 18.44 | -0.16 | -0.86% | 18.43 | 18.55 | 201772 | 37290 | 0.52% |
| 2025-11-06 | 18.51 | 18.60 | 0.14 | 0.76% | 18.48 | 18.63 | 269962 | 50133 | 0.69% |
| 2025-11-05 | 18.42 | 18.46 | -0.06 | -0.32% | 18.39 | 18.57 | 186755 | 34519 | 0.48% |
| 2025-11-04 | 18.65 | 18.52 | -0.13 | -0.70% | 18.47 | 18.65 | 208053 | 38557 | 0.53% |
| 2025-11-03 | 18.60 | 18.65 | 0.04 | 0.21% | 18.41 | 18.68 | 253645 | 47051 | 0.65% |
| 2025-10-31 | 18.90 | 18.61 | -0.28 | -1.48% | 18.60 | 18.95 | 468870 | 87764 | 1.20% |
| 2025-10-30 | 19.20 | 18.89 | -0.32 | -1.67% | 18.88 | 19.20 | 505297 | 96040 | 1.29% |
| 2025-10-29 | 18.93 | 19.21 | 0.28 | 1.48% | 18.87 | 19.25 | 611777 | 116904 | 1.57% |
| 2025-10-28 | 19.13 | 18.93 | -0.20 | -1.05% | 18.88 | 19.15 | 454969 | 86454 | 1.16% |
| 2025-10-27 | 19.17 | 19.13 | 0.10 | 0.53% | 19.00 | 19.22 | 616411 | 117938 | 1.58% |