| 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 | 16.55 | 16.40 | -0.26 | -1.56% | 16.18 | 16.72 | 181852 | 29757 | 3.01% |
| 2026-02-03 | 15.68 | 16.66 | 1.23 | 7.97% | 15.51 | 16.73 | 350756 | 56890 | 5.81% |
| 2026-02-02 | 15.66 | 15.43 | -0.55 | -3.44% | 15.41 | 15.93 | 261817 | 41032 | 4.34% |
| 2026-01-30 | 16.40 | 15.98 | -0.45 | -2.74% | 15.83 | 16.40 | 254620 | 40821 | 4.22% |
| 2026-01-29 | 15.95 | 16.43 | 0.46 | 2.88% | 15.60 | 17.15 | 455638 | 75605 | 7.55% |
| 2026-01-28 | 16.61 | 15.97 | -0.64 | -3.85% | 15.89 | 16.62 | 273654 | 44236 | 4.53% |
| 2026-01-27 | 16.95 | 16.61 | -0.40 | -2.35% | 16.35 | 17.10 | 302355 | 50038 | 5.01% |
| 2026-01-26 | 17.74 | 17.01 | -0.71 | -4.01% | 16.72 | 17.77 | 415711 | 71042 | 6.89% |
| 2026-01-23 | 16.97 | 17.72 | 0.92 | 5.48% | 16.85 | 18.03 | 451613 | 79168 | 7.48% |
| 2026-01-22 | 16.81 | 16.80 | -0.08 | -0.47% | 16.68 | 17.08 | 205282 | 34540 | 3.40% |
| 2026-01-21 | 16.64 | 16.88 | 0.08 | 0.48% | 16.51 | 17.52 | 277414 | 47245 | 4.60% |
| 2026-01-20 | 17.48 | 16.80 | -0.40 | -2.33% | 16.68 | 17.54 | 317159 | 53663 | 5.25% |
| 2026-01-19 | 17.80 | 17.20 | -0.91 | -5.02% | 17.07 | 17.90 | 517741 | 90319 | 8.58% |
| 2026-01-16 | 19.63 | 18.11 | -1.93 | -9.63% | 18.04 | 19.95 | 812429 | 150865 | 13.46% |
| 2026-01-15 | 19.16 | 20.04 | 0.36 | 1.83% | 18.90 | 20.62 | 700806 | 139136 | 11.61% |
| 2026-01-14 | 18.70 | 19.68 | 0.53 | 2.77% | 18.70 | 20.40 | 1069554 | 212330 | 17.72% |
| 2026-01-13 | 19.88 | 19.15 | -0.32 | -1.64% | 19.14 | 20.77 | 1260552 | 250444 | 20.88% |
| 2026-01-12 | 19.00 | 19.47 | 1.53 | 8.53% | 18.70 | 19.73 | 1095606 | 212310 | 18.15% |
| 2026-01-09 | 16.39 | 17.94 | 1.63 | 9.99% | 16.38 | 17.94 | 846224 | 147624 | 14.02% |
| 2026-01-08 | 15.50 | 16.31 | 0.81 | 5.23% | 15.50 | 16.65 | 378410 | 61391 | 6.27% |
| 2026-01-07 | 15.72 | 15.50 | -0.21 | -1.34% | 15.44 | 15.86 | 151710 | 23653 | 2.51% |
| 2026-01-06 | 15.81 | 15.71 | -0.11 | -0.70% | 15.63 | 15.99 | 214338 | 33812 | 3.55% |
| 2026-01-05 | 14.95 | 15.82 | 0.87 | 5.82% | 14.91 | 15.85 | 326962 | 50629 | 5.42% |
| 2025-12-31 | 14.85 | 14.95 | 0.13 | 0.88% | 14.76 | 15.04 | 103679 | 15456 | 1.72% |
| 2025-12-30 | 14.80 | 14.82 | -0.02 | -0.13% | 14.76 | 14.92 | 65685 | 9747 | 1.09% |
| 2025-12-29 | 14.93 | 14.84 | -0.10 | -0.67% | 14.82 | 14.97 | 67132 | 9994 | 1.11% |
| 2025-12-26 | 15.06 | 14.94 | -0.07 | -0.47% | 14.87 | 15.08 | 79706 | 11931 | 1.32% |
| 2025-12-25 | 15.02 | 15.01 | -0.04 | -0.27% | 14.90 | 15.08 | 80408 | 12055 | 1.33% |
| 2025-12-24 | 14.95 | 15.05 | 0.11 | 0.74% | 14.86 | 15.08 | 73084 | 10961 | 1.21% |
| 2025-12-23 | 15.18 | 14.94 | -0.24 | -1.58% | 14.90 | 15.20 | 100628 | 15109 | 1.67% |
| 2025-12-22 | 15.49 | 15.18 | -0.28 | -1.81% | 15.16 | 15.57 | 133941 | 20400 | 2.22% |
| 2025-12-19 | 15.65 | 15.46 | -0.19 | -1.21% | 15.25 | 15.79 | 208099 | 32254 | 3.45% |
| 2025-12-18 | 15.00 | 15.65 | 0.50 | 3.30% | 14.99 | 15.88 | 284272 | 44343 | 4.71% |
| 2025-12-17 | 14.61 | 15.15 | 0.53 | 3.63% | 14.61 | 15.18 | 159981 | 24029 | 2.65% |
| 2025-12-16 | 14.68 | 14.62 | -0.10 | -0.68% | 14.60 | 14.77 | 77097 | 11297 | 1.28% |
| 2025-12-15 | 14.85 | 14.72 | -0.20 | -1.34% | 14.67 | 14.90 | 69903 | 10325 | 1.16% |
| 2025-12-12 | 14.96 | 14.92 | -0.03 | -0.20% | 14.83 | 15.01 | 76971 | 11498 | 1.28% |
| 2025-12-11 | 15.30 | 14.95 | -0.35 | -2.29% | 14.93 | 15.39 | 101429 | 15268 | 1.68% |
| 2025-12-10 | 15.50 | 15.30 | -0.39 | -2.49% | 15.10 | 15.60 | 173083 | 26368 | 2.87% |
| 2025-12-09 | 15.38 | 15.69 | 0.58 | 3.84% | 15.38 | 15.98 | 303499 | 47825 | 5.03% |
| 2025-12-08 | 15.16 | 15.11 | 0.07 | 0.47% | 15.10 | 15.34 | 92471 | 14024 | 1.53% |
| 2025-12-05 | 14.83 | 15.04 | 0.21 | 1.42% | 14.65 | 15.06 | 85601 | 12724 | 1.42% |
| 2025-12-04 | 15.06 | 14.83 | -0.27 | -1.79% | 14.80 | 15.09 | 88615 | 13200 | 1.47% |
| 2025-12-03 | 15.35 | 15.10 | -0.26 | -1.69% | 14.95 | 15.37 | 117276 | 17687 | 1.94% |
| 2025-12-02 | 15.55 | 15.36 | -0.18 | -1.16% | 15.30 | 15.56 | 93765 | 14427 | 1.55% |
| 2025-12-01 | 15.67 | 15.54 | -0.19 | -1.21% | 15.48 | 15.68 | 122016 | 18975 | 2.02% |
| 2025-11-28 | 15.68 | 15.73 | 0.02 | 0.13% | 15.56 | 15.93 | 104841 | 16447 | 1.74% |
| 2025-11-27 | 15.91 | 15.71 | -0.34 | -2.12% | 15.70 | 16.06 | 166517 | 26326 | 2.76% |
| 2025-11-26 | 16.10 | 16.05 | -0.16 | -0.99% | 16.00 | 16.59 | 162842 | 26480 | 2.70% |
| 2025-11-25 | 16.20 | 16.21 | 0.10 | 0.62% | 16.11 | 16.65 | 225391 | 36980 | 3.73% |
| 2025-11-24 | 15.49 | 16.11 | 0.72 | 4.68% | 15.30 | 16.25 | 244452 | 38816 | 4.05% |
| 2025-11-21 | 15.14 | 15.39 | 0.06 | 0.39% | 15.14 | 15.88 | 204123 | 31731 | 3.38% |
| 2025-11-20 | 15.78 | 15.33 | -0.23 | -1.48% | 15.27 | 15.85 | 110291 | 17030 | 1.83% |
| 2025-11-19 | 15.96 | 15.56 | -0.41 | -2.57% | 15.48 | 15.96 | 140446 | 21975 | 2.33% |
| 2025-11-18 | 15.47 | 15.97 | 0.45 | 2.90% | 15.40 | 16.30 | 278153 | 44206 | 4.61% |
| 2025-11-17 | 15.44 | 15.52 | 0.07 | 0.45% | 15.28 | 15.60 | 89436 | 13831 | 1.48% |
| 2025-11-14 | 15.60 | 15.45 | -0.25 | -1.59% | 15.45 | 15.82 | 112408 | 17536 | 1.86% |
| 2025-11-13 | 15.65 | 15.70 | -0.03 | -0.19% | 15.45 | 15.74 | 105449 | 16466 | 1.75% |
| 2025-11-12 | 15.82 | 15.73 | -0.08 | -0.51% | 15.69 | 16.13 | 124404 | 19740 | 2.06% |
| 2025-11-11 | 16.04 | 15.81 | -0.25 | -1.56% | 15.80 | 16.07 | 110333 | 17534 | 1.83% |
| 2025-11-10 | 16.20 | 16.06 | 0.16 | 1.01% | 15.93 | 16.58 | 185173 | 29984 | 3.07% |
| 2025-11-07 | 16.12 | 15.90 | -0.25 | -1.55% | 15.71 | 16.18 | 171281 | 27169 | 2.84% |
| 2025-11-06 | 16.60 | 16.15 | -0.53 | -3.18% | 16.12 | 16.70 | 222590 | 36149 | 3.69% |
| 2025-11-05 | 16.60 | 16.68 | -0.13 | -0.77% | 16.39 | 16.99 | 277819 | 46334 | 4.60% |
| 2025-11-04 | 17.00 | 16.81 | -0.28 | -1.64% | 16.61 | 17.25 | 273513 | 46244 | 4.53% |
| 2025-11-03 | 16.88 | 17.09 | 0.22 | 1.30% | 16.65 | 17.16 | 328656 | 55476 | 5.44% |
| 2025-10-31 | 15.81 | 16.87 | 1.03 | 6.50% | 15.72 | 17.10 | 479161 | 79210 | 7.94% |
| 2025-10-30 | 15.12 | 15.84 | 0.69 | 4.55% | 15.12 | 16.15 | 360328 | 57066 | 5.97% |
| 2025-10-29 | 15.36 | 15.15 | -0.28 | -1.81% | 15.13 | 15.42 | 108540 | 16545 | 1.80% |
| 2025-10-28 | 15.40 | 15.43 | 0.13 | 0.85% | 15.20 | 15.68 | 151202 | 23432 | 2.50% |
| 2025-10-27 | 14.78 | 15.30 | 0.54 | 3.66% | 14.78 | 15.37 | 180866 | 27358 | 3.00% |