| 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 | 17.51 | 1.01 | 6.12% | 16.35 | 17.66 | 110643 | 18804 | 4.16% |
| 2026-02-02 | 16.62 | 16.50 | -0.09 | -0.54% | 16.46 | 17.21 | 95045 | 15975 | 3.57% |
| 2026-01-30 | 16.86 | 16.59 | -0.29 | -1.72% | 16.10 | 17.26 | 138051 | 23012 | 5.19% |
| 2026-01-29 | 17.32 | 16.88 | -0.52 | -2.99% | 16.78 | 17.50 | 102615 | 17535 | 3.86% |
| 2026-01-28 | 17.99 | 17.40 | -0.63 | -3.49% | 17.39 | 17.99 | 95685 | 16790 | 3.60% |
| 2026-01-27 | 17.66 | 18.03 | 0.06 | 0.33% | 16.98 | 18.20 | 216642 | 37993 | 8.14% |
| 2026-01-26 | 19.99 | 17.97 | -2.00 | -10.02% | 17.97 | 20.48 | 208126 | 38613 | 7.82% |
| 2026-01-23 | 18.67 | 19.97 | 1.18 | 6.28% | 18.33 | 20.16 | 254853 | 49061 | 9.58% |
| 2026-01-22 | 19.07 | 18.79 | -0.25 | -1.31% | 18.44 | 19.50 | 227055 | 42883 | 8.53% |
| 2026-01-21 | 17.24 | 19.04 | 1.44 | 8.18% | 17.20 | 19.25 | 334984 | 61395 | 12.59% |
| 2026-01-20 | 17.41 | 17.60 | 0.19 | 1.09% | 16.96 | 18.21 | 163113 | 28402 | 6.13% |
| 2026-01-19 | 17.30 | 17.41 | 0.11 | 0.64% | 17.30 | 18.19 | 293055 | 52128 | 11.01% |
| 2026-01-16 | 16.17 | 17.30 | 1.11 | 6.86% | 16.07 | 17.81 | 398994 | 68574 | 14.99% |
| 2026-01-15 | 15.90 | 16.19 | 0.28 | 1.76% | 15.73 | 16.30 | 195051 | 31405 | 7.33% |
| 2026-01-14 | 16.02 | 15.91 | -0.18 | -1.12% | 15.44 | 16.33 | 197664 | 31288 | 7.43% |
| 2026-01-13 | 16.52 | 16.09 | -0.53 | -3.19% | 15.91 | 17.02 | 237674 | 38908 | 8.93% |
| 2026-01-12 | 17.35 | 16.62 | -1.21 | -6.79% | 16.48 | 17.92 | 323255 | 54522 | 12.15% |
| 2026-01-09 | 16.83 | 17.83 | 0.80 | 4.70% | 16.01 | 18.30 | 378468 | 64955 | 14.22% |
| 2026-01-08 | 15.90 | 17.03 | 1.17 | 7.38% | 15.90 | 17.45 | 473055 | 80148 | 17.77% |
| 2026-01-07 | 14.38 | 15.86 | 1.44 | 9.99% | 14.28 | 15.86 | 380938 | 58598 | 14.31% |
| 2026-01-06 | 14.52 | 14.42 | -0.08 | -0.55% | 14.38 | 14.68 | 100103 | 14522 | 3.76% |
| 2026-01-05 | 14.38 | 14.50 | 0.04 | 0.28% | 14.20 | 14.99 | 184978 | 26933 | 6.95% |
| 2025-12-31 | 14.80 | 14.46 | -0.10 | -0.69% | 14.46 | 15.24 | 315130 | 46680 | 11.84% |
| 2025-12-30 | 13.35 | 14.56 | 1.11 | 8.25% | 13.26 | 14.80 | 321069 | 46291 | 12.06% |
| 2025-12-29 | 13.46 | 13.45 | 0.03 | 0.22% | 13.35 | 13.58 | 41506 | 5578 | 1.56% |
| 2025-12-26 | 13.77 | 13.42 | -0.23 | -1.68% | 13.37 | 13.77 | 60478 | 8168 | 2.27% |
| 2025-12-25 | 13.49 | 13.65 | 0.15 | 1.11% | 13.40 | 13.80 | 47569 | 6473 | 1.79% |
| 2025-12-24 | 13.39 | 13.50 | 0.11 | 0.82% | 13.38 | 13.56 | 45040 | 6075 | 1.69% |
| 2025-12-23 | 13.65 | 13.39 | -0.36 | -2.62% | 13.31 | 13.78 | 70104 | 9464 | 2.63% |
| 2025-12-22 | 13.73 | 13.75 | 0.00 | 0.00% | 13.68 | 13.99 | 87736 | 12104 | 3.29% |
| 2025-12-19 | 13.13 | 13.75 | 0.57 | 4.32% | 13.13 | 13.99 | 133068 | 18188 | 4.99% |
| 2025-12-18 | 13.10 | 13.18 | -0.02 | -0.15% | 13.00 | 13.39 | 55999 | 7420 | 2.10% |
| 2025-12-17 | 13.17 | 13.20 | -0.08 | -0.60% | 12.94 | 13.53 | 59823 | 7874 | 2.24% |
| 2025-12-16 | 13.27 | 13.28 | 0.07 | 0.53% | 13.05 | 13.60 | 64053 | 8501 | 2.40% |
| 2025-12-15 | 13.68 | 13.21 | -0.55 | -4.00% | 13.16 | 13.68 | 70671 | 9430 | 2.65% |
| 2025-12-12 | 13.97 | 13.76 | -0.14 | -1.01% | 13.56 | 14.05 | 82621 | 11395 | 3.10% |
| 2025-12-11 | 13.80 | 13.90 | 0.21 | 1.53% | 13.60 | 14.35 | 133907 | 18872 | 5.02% |
| 2025-12-10 | 13.20 | 13.69 | 0.48 | 3.63% | 13.11 | 13.80 | 141077 | 19041 | 5.29% |
| 2025-12-09 | 13.02 | 13.21 | 0.14 | 1.07% | 12.91 | 13.44 | 57825 | 7633 | 2.17% |
| 2025-12-08 | 12.95 | 13.07 | 0.15 | 1.16% | 12.89 | 13.13 | 50949 | 6630 | 1.91% |
| 2025-12-05 | 12.95 | 12.92 | -0.07 | -0.54% | 12.80 | 13.01 | 59322 | 7652 | 2.22% |
| 2025-12-04 | 13.07 | 12.99 | -0.02 | -0.15% | 12.83 | 13.11 | 61689 | 8020 | 2.31% |
| 2025-12-03 | 13.39 | 13.01 | -0.33 | -2.47% | 13.00 | 13.40 | 88755 | 11641 | 3.33% |
| 2025-12-02 | 13.59 | 13.34 | -0.25 | -1.84% | 13.19 | 13.74 | 162927 | 21745 | 6.11% |
| 2025-12-01 | 14.39 | 13.59 | 0.51 | 3.90% | 13.36 | 14.39 | 267125 | 36714 | 10.02% |
| 2025-11-21 | 13.48 | 13.08 | -0.47 | -3.47% | 12.79 | 13.64 | 95379 | 12565 | 3.58% |
| 2025-11-20 | 13.23 | 13.55 | 0.35 | 2.65% | 13.23 | 13.97 | 138193 | 18891 | 5.18% |
| 2025-11-19 | 13.45 | 13.20 | -0.20 | -1.49% | 13.19 | 13.48 | 54375 | 7236 | 2.04% |
| 2025-11-18 | 13.54 | 13.40 | -0.13 | -0.96% | 13.30 | 13.57 | 46189 | 6182 | 1.73% |
| 2025-11-17 | 13.71 | 13.53 | -0.18 | -1.31% | 13.33 | 13.71 | 65504 | 8823 | 2.46% |
| 2025-11-14 | 13.85 | 13.71 | -0.20 | -1.44% | 13.62 | 13.86 | 74431 | 10219 | 2.79% |
| 2025-11-13 | 13.98 | 13.91 | -0.13 | -0.93% | 13.85 | 14.09 | 73101 | 10193 | 2.74% |
| 2025-11-12 | 14.29 | 14.04 | -0.30 | -2.09% | 13.89 | 14.48 | 84592 | 11957 | 3.17% |
| 2025-11-11 | 14.88 | 14.34 | -0.44 | -2.98% | 14.29 | 14.88 | 92549 | 13444 | 3.47% |
| 2025-11-10 | 15.00 | 14.78 | -0.04 | -0.27% | 14.51 | 15.02 | 106071 | 15633 | 3.98% |
| 2025-11-07 | 15.15 | 14.82 | -0.33 | -2.18% | 14.77 | 15.25 | 196786 | 29447 | 7.38% |
| 2025-11-06 | 14.11 | 15.15 | 1.21 | 8.68% | 13.97 | 15.33 | 344677 | 51571 | 12.93% |
| 2025-11-05 | 13.97 | 13.94 | -0.18 | -1.27% | 13.92 | 14.12 | 45544 | 6374 | 1.71% |
| 2025-11-04 | 14.32 | 14.12 | -0.19 | -1.33% | 13.93 | 14.40 | 62094 | 8729 | 2.33% |
| 2025-11-03 | 14.37 | 14.31 | -0.09 | -0.63% | 14.18 | 14.49 | 43834 | 6267 | 1.64% |
| 2025-10-31 | 14.16 | 14.40 | 0.22 | 1.55% | 14.16 | 14.67 | 84262 | 12208 | 3.16% |
| 2025-10-30 | 14.58 | 14.18 | -0.32 | -2.21% | 14.15 | 14.60 | 64778 | 9251 | 2.43% |
| 2025-10-29 | 14.45 | 14.50 | 0.09 | 0.62% | 14.23 | 14.57 | 66361 | 9543 | 2.49% |
| 2025-10-28 | 14.25 | 14.41 | 0.19 | 1.34% | 14.18 | 14.58 | 77372 | 11141 | 2.90% |
| 2025-10-27 | 14.45 | 14.22 | -0.23 | -1.59% | 14.11 | 14.52 | 71998 | 10270 | 2.70% |