| 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 | 16.01 | 17.06 | 1.24 | 7.84% | 16.00 | 17.07 | 500234 | 83570 | 2.63% |
| 2026-02-02 | 16.20 | 15.82 | -0.29 | -1.80% | 15.80 | 16.38 | 274971 | 44280 | 1.45% |
| 2026-01-30 | 17.05 | 16.11 | -1.09 | -6.34% | 15.70 | 17.25 | 450434 | 72853 | 2.37% |
| 2026-01-29 | 17.37 | 17.20 | -0.26 | -1.49% | 17.04 | 17.75 | 315259 | 54697 | 1.66% |
| 2026-01-28 | 17.46 | 17.46 | -0.02 | -0.11% | 17.06 | 17.64 | 284941 | 49568 | 1.50% |
| 2026-01-27 | 17.16 | 17.48 | 0.30 | 1.75% | 16.65 | 17.72 | 359988 | 61932 | 1.89% |
| 2026-01-26 | 17.89 | 17.18 | -0.71 | -3.97% | 17.10 | 17.92 | 369794 | 64071 | 1.95% |
| 2026-01-23 | 16.68 | 17.89 | 1.31 | 7.90% | 16.66 | 17.92 | 564207 | 98325 | 2.97% |
| 2026-01-22 | 16.30 | 16.58 | 0.23 | 1.41% | 16.28 | 16.68 | 224444 | 37047 | 1.18% |
| 2026-01-21 | 16.30 | 16.35 | -0.04 | -0.24% | 16.20 | 16.54 | 138493 | 22685 | 0.73% |
| 2026-01-20 | 16.65 | 16.39 | -0.26 | -1.56% | 16.25 | 16.90 | 193960 | 31928 | 1.02% |
| 2026-01-19 | 16.30 | 16.65 | 0.24 | 1.46% | 16.12 | 16.83 | 234071 | 38716 | 1.23% |
| 2026-01-16 | 16.18 | 16.41 | 0.26 | 1.61% | 16.15 | 16.48 | 205379 | 33454 | 1.08% |
| 2026-01-15 | 16.00 | 16.15 | 0.05 | 0.31% | 15.95 | 16.21 | 150656 | 24261 | 0.79% |
| 2026-01-14 | 16.04 | 16.10 | -0.08 | -0.49% | 15.84 | 16.44 | 242638 | 39261 | 1.28% |
| 2026-01-13 | 16.45 | 16.18 | -0.28 | -1.70% | 16.07 | 16.47 | 189690 | 30751 | 1.00% |
| 2026-01-12 | 16.07 | 16.46 | 0.28 | 1.73% | 15.96 | 16.58 | 252719 | 41364 | 1.33% |
| 2026-01-09 | 16.30 | 16.18 | -0.27 | -1.64% | 16.10 | 16.52 | 212693 | 34582 | 1.12% |
| 2026-01-08 | 16.33 | 16.45 | 0.10 | 0.61% | 16.12 | 16.55 | 173411 | 28363 | 0.91% |
| 2026-01-07 | 16.46 | 16.35 | -0.10 | -0.61% | 16.22 | 16.55 | 147795 | 24168 | 0.78% |
| 2026-01-06 | 16.10 | 16.45 | 0.35 | 2.17% | 16.08 | 16.58 | 219058 | 35902 | 1.15% |
| 2026-01-05 | 15.83 | 16.10 | 0.43 | 2.74% | 15.72 | 16.10 | 170455 | 27180 | 0.90% |
| 2025-12-31 | 15.89 | 15.67 | -0.22 | -1.38% | 15.66 | 15.98 | 138407 | 21836 | 0.73% |
| 2025-12-30 | 15.88 | 15.89 | -0.10 | -0.63% | 15.78 | 16.08 | 125000 | 19908 | 0.66% |
| 2025-12-29 | 16.05 | 15.99 | -0.06 | -0.37% | 15.94 | 16.16 | 128836 | 20668 | 0.68% |
| 2025-12-26 | 15.90 | 16.05 | 0.28 | 1.78% | 15.90 | 16.29 | 212678 | 34254 | 1.12% |
| 2025-12-25 | 15.59 | 15.77 | 0.13 | 0.83% | 15.55 | 15.79 | 104238 | 16390 | 0.55% |
| 2025-12-24 | 15.46 | 15.64 | 0.18 | 1.16% | 15.30 | 15.70 | 121779 | 18956 | 0.64% |
| 2025-12-23 | 15.59 | 15.46 | -0.12 | -0.77% | 15.41 | 15.63 | 99184 | 15359 | 0.52% |
| 2025-12-22 | 15.38 | 15.58 | 0.20 | 1.30% | 15.38 | 15.68 | 129485 | 20140 | 0.68% |
| 2025-12-19 | 15.29 | 15.38 | 0.09 | 0.59% | 15.28 | 15.56 | 120008 | 18539 | 0.63% |
| 2025-12-18 | 15.31 | 15.29 | -0.12 | -0.78% | 15.27 | 15.47 | 105005 | 16135 | 0.55% |
| 2025-12-17 | 15.19 | 15.41 | 0.24 | 1.58% | 15.07 | 15.43 | 140888 | 21489 | 0.74% |
| 2025-12-16 | 15.49 | 15.17 | -0.40 | -2.57% | 15.14 | 15.54 | 157025 | 23920 | 0.83% |
| 2025-12-15 | 15.40 | 15.57 | 0.00 | 0.00% | 15.23 | 15.75 | 275964 | 42938 | 1.45% |
| 2025-12-12 | 15.34 | 15.57 | 0.27 | 1.76% | 15.03 | 15.57 | 397220 | 60540 | 2.09% |
| 2025-12-11 | 15.46 | 15.30 | -0.16 | -1.03% | 15.28 | 15.54 | 114330 | 17582 | 0.60% |
| 2025-12-10 | 15.51 | 15.46 | -0.16 | -1.02% | 15.26 | 15.60 | 166054 | 25596 | 0.87% |
| 2025-12-09 | 15.76 | 15.62 | -0.17 | -1.08% | 15.48 | 15.77 | 157237 | 24553 | 0.83% |
| 2025-12-08 | 15.76 | 15.79 | 0.04 | 0.25% | 15.70 | 15.89 | 107340 | 16968 | 0.56% |
| 2025-12-05 | 15.68 | 15.75 | 0.08 | 0.51% | 15.50 | 15.78 | 118041 | 18519 | 0.62% |
| 2025-12-04 | 15.80 | 15.67 | -0.15 | -0.95% | 15.56 | 15.87 | 115058 | 18052 | 0.61% |
| 2025-12-03 | 16.02 | 15.82 | -0.23 | -1.43% | 15.81 | 16.05 | 114701 | 18223 | 0.60% |
| 2025-12-02 | 16.20 | 16.05 | -0.22 | -1.35% | 15.93 | 16.23 | 146359 | 23422 | 0.77% |
| 2025-12-01 | 16.19 | 16.27 | 0.13 | 0.81% | 16.00 | 16.33 | 208941 | 33757 | 1.10% |
| 2025-11-28 | 16.00 | 16.14 | 0.06 | 0.37% | 15.85 | 16.16 | 138430 | 22250 | 0.73% |
| 2025-11-27 | 15.96 | 16.08 | 0.10 | 0.63% | 15.82 | 16.14 | 158715 | 25423 | 0.83% |
| 2025-11-26 | 16.17 | 15.98 | -0.14 | -0.87% | 15.96 | 16.25 | 179084 | 28735 | 0.94% |
| 2025-11-25 | 16.05 | 16.12 | 0.14 | 0.88% | 15.96 | 16.33 | 218723 | 35315 | 1.15% |
| 2025-11-24 | 16.47 | 15.98 | -0.29 | -1.78% | 15.90 | 16.49 | 237601 | 38104 | 1.25% |
| 2025-11-21 | 17.00 | 16.27 | -0.97 | -5.63% | 16.24 | 17.19 | 210158 | 34878 | 1.11% |
| 2025-11-20 | 17.74 | 17.24 | -0.44 | -2.49% | 17.19 | 17.81 | 133917 | 23411 | 0.70% |
| 2025-11-19 | 17.98 | 17.68 | -0.31 | -1.72% | 17.50 | 18.35 | 169807 | 30121 | 0.89% |
| 2025-11-18 | 18.20 | 17.99 | -0.27 | -1.48% | 17.91 | 18.59 | 179006 | 32419 | 0.94% |
| 2025-11-17 | 18.60 | 18.26 | -0.34 | -1.83% | 18.01 | 18.81 | 206505 | 37682 | 1.09% |
| 2025-11-14 | 18.74 | 18.60 | -0.26 | -1.38% | 18.55 | 19.49 | 242885 | 45853 | 1.28% |
| 2025-11-13 | 18.61 | 18.86 | 0.27 | 1.45% | 18.57 | 19.08 | 207254 | 39125 | 1.09% |
| 2025-11-12 | 19.50 | 18.59 | -0.98 | -5.01% | 18.17 | 19.57 | 384787 | 71860 | 2.02% |
| 2025-11-11 | 19.75 | 19.57 | -0.18 | -0.91% | 19.51 | 20.08 | 232795 | 45899 | 1.22% |
| 2025-11-10 | 19.70 | 19.75 | 0.23 | 1.18% | 19.42 | 20.26 | 440663 | 87392 | 2.32% |
| 2025-11-07 | 18.64 | 19.52 | 0.82 | 4.39% | 18.49 | 19.87 | 490530 | 94871 | 2.58% |
| 2025-11-06 | 18.66 | 18.70 | -0.07 | -0.37% | 18.60 | 18.96 | 195425 | 36620 | 1.03% |
| 2025-11-05 | 18.40 | 18.77 | 0.22 | 1.19% | 18.25 | 18.94 | 235740 | 43846 | 1.24% |
| 2025-11-04 | 18.86 | 18.55 | -0.34 | -1.80% | 18.42 | 19.07 | 211635 | 39514 | 1.11% |
| 2025-11-03 | 18.61 | 18.89 | 0.38 | 2.05% | 18.44 | 19.00 | 294897 | 55256 | 1.55% |
| 2025-10-31 | 18.61 | 18.51 | -0.10 | -0.54% | 18.36 | 18.98 | 304054 | 56672 | 1.60% |
| 2025-10-30 | 18.51 | 18.61 | -0.10 | -0.53% | 18.45 | 19.05 | 398828 | 74897 | 2.10% |
| 2025-10-29 | 18.05 | 18.71 | 0.67 | 3.71% | 17.85 | 18.88 | 653010 | 120597 | 3.44% |
| 2025-10-28 | 17.30 | 18.04 | 1.33 | 7.96% | 17.24 | 18.38 | 868767 | 156542 | 4.57% |
| 2025-10-27 | 16.45 | 16.71 | 0.41 | 2.52% | 16.43 | 16.98 | 183964 | 30763 | 0.97% |