| 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 | 16.85 | 17.14 | 0.17 | 1.00% | 16.71 | 17.16 | 63834 | 10781 | 1.55% |
| 2026-02-03 | 17.17 | 16.97 | -0.03 | -0.18% | 16.63 | 17.37 | 76087 | 12835 | 1.85% |
| 2026-02-02 | 18.20 | 17.00 | -0.98 | -5.45% | 17.00 | 18.56 | 104769 | 18329 | 2.55% |
| 2026-01-30 | 18.28 | 17.98 | -0.30 | -1.64% | 17.75 | 18.34 | 69034 | 12426 | 1.68% |
| 2026-01-29 | 19.21 | 18.28 | -0.42 | -2.25% | 18.18 | 19.21 | 83261 | 15399 | 2.03% |
| 2026-01-28 | 19.11 | 18.70 | -0.41 | -2.15% | 18.52 | 19.25 | 87715 | 16498 | 2.13% |
| 2026-01-27 | 19.31 | 19.11 | -0.41 | -2.10% | 18.70 | 19.60 | 108642 | 20656 | 2.64% |
| 2026-01-26 | 20.01 | 19.52 | -0.16 | -0.81% | 19.31 | 20.17 | 109698 | 21633 | 2.67% |
| 2026-01-23 | 19.26 | 19.68 | 0.54 | 2.82% | 19.23 | 20.18 | 152978 | 30196 | 3.72% |
| 2026-01-22 | 18.80 | 19.14 | 0.15 | 0.79% | 18.54 | 19.34 | 113612 | 21461 | 2.76% |
| 2026-01-21 | 19.20 | 18.99 | -0.01 | -0.05% | 18.70 | 19.45 | 132817 | 25268 | 3.23% |
| 2026-01-20 | 18.50 | 19.00 | 0.63 | 3.43% | 18.38 | 19.50 | 198632 | 37783 | 4.83% |
| 2026-01-19 | 17.17 | 18.37 | 1.04 | 6.00% | 17.17 | 18.54 | 154719 | 27933 | 3.76% |
| 2026-01-16 | 17.55 | 17.33 | 0.07 | 0.41% | 16.94 | 17.87 | 98658 | 17086 | 2.40% |
| 2026-01-15 | 17.00 | 17.26 | 0.31 | 1.83% | 16.70 | 17.35 | 91696 | 15585 | 2.23% |
| 2026-01-14 | 16.35 | 16.95 | 0.50 | 3.04% | 16.31 | 17.50 | 155621 | 26614 | 3.79% |
| 2026-01-13 | 16.70 | 16.45 | -0.21 | -1.26% | 16.44 | 17.35 | 110196 | 18562 | 2.68% |
| 2026-01-12 | 16.06 | 16.66 | 0.72 | 4.52% | 15.91 | 16.66 | 122683 | 20013 | 2.98% |
| 2026-01-09 | 15.68 | 15.94 | 0.23 | 1.46% | 15.52 | 16.21 | 86542 | 13723 | 2.11% |
| 2026-01-08 | 15.78 | 15.71 | -0.05 | -0.32% | 15.64 | 15.93 | 52180 | 8218 | 1.27% |
| 2026-01-07 | 15.83 | 15.76 | 0.06 | 0.38% | 15.70 | 16.15 | 81201 | 12922 | 1.98% |
| 2026-01-06 | 15.51 | 15.70 | 0.24 | 1.55% | 15.48 | 16.10 | 90246 | 14318 | 2.20% |
| 2026-01-05 | 15.05 | 15.46 | 0.41 | 2.72% | 15.05 | 15.46 | 51942 | 7944 | 1.26% |
| 2025-12-31 | 15.12 | 15.05 | -0.07 | -0.46% | 15.00 | 15.26 | 38154 | 5747 | 0.93% |
| 2025-12-30 | 15.40 | 15.12 | -0.51 | -3.26% | 15.05 | 15.45 | 77987 | 11856 | 1.90% |
| 2025-12-29 | 15.70 | 15.63 | -0.08 | -0.51% | 15.50 | 16.06 | 53234 | 8356 | 1.30% |
| 2025-12-26 | 16.26 | 15.71 | -0.55 | -3.38% | 15.65 | 16.26 | 95399 | 15087 | 2.32% |
| 2025-12-25 | 15.68 | 16.26 | 0.59 | 3.77% | 15.36 | 16.35 | 108004 | 17143 | 2.63% |
| 2025-12-24 | 15.62 | 15.67 | -0.04 | -0.25% | 15.45 | 15.75 | 47518 | 7422 | 1.16% |
| 2025-12-23 | 15.80 | 15.71 | -0.20 | -1.26% | 15.63 | 16.08 | 56511 | 8959 | 1.37% |
| 2025-12-22 | 15.78 | 15.91 | 0.07 | 0.44% | 15.67 | 16.02 | 56097 | 8887 | 1.36% |
| 2025-12-19 | 15.42 | 15.84 | 0.21 | 1.34% | 15.42 | 15.97 | 71162 | 11193 | 1.73% |
| 2025-12-18 | 16.12 | 15.63 | -0.48 | -2.98% | 15.30 | 16.13 | 114197 | 17907 | 2.78% |
| 2025-12-17 | 16.40 | 16.11 | -0.23 | -1.41% | 15.71 | 16.95 | 175232 | 28640 | 4.26% |
| 2025-12-16 | 16.02 | 16.34 | 0.22 | 1.36% | 15.67 | 16.42 | 99036 | 15889 | 2.41% |
| 2025-12-15 | 15.90 | 16.12 | 0.01 | 0.06% | 15.86 | 16.40 | 61109 | 9866 | 1.49% |
| 2025-12-12 | 15.80 | 16.11 | 0.30 | 1.90% | 15.67 | 16.34 | 84482 | 13571 | 2.06% |
| 2025-12-11 | 16.13 | 15.81 | -0.36 | -2.23% | 15.75 | 16.19 | 54729 | 8716 | 1.33% |
| 2025-12-10 | 16.36 | 16.17 | -0.13 | -0.80% | 15.87 | 16.40 | 72553 | 11654 | 1.77% |
| 2025-12-09 | 16.10 | 16.30 | 0.21 | 1.31% | 15.77 | 16.45 | 95472 | 15451 | 2.32% |
| 2025-12-08 | 16.01 | 16.09 | -0.03 | -0.19% | 15.78 | 16.20 | 81525 | 13036 | 1.98% |
| 2025-12-05 | 16.00 | 16.12 | 0.10 | 0.62% | 15.82 | 16.35 | 77277 | 12407 | 1.88% |
| 2025-12-04 | 16.69 | 16.02 | -0.73 | -4.36% | 15.96 | 16.75 | 152853 | 24844 | 3.72% |
| 2025-12-03 | 16.80 | 16.75 | -0.18 | -1.06% | 16.55 | 17.06 | 112709 | 18866 | 2.74% |
| 2025-12-02 | 17.18 | 16.93 | -0.25 | -1.46% | 16.73 | 17.57 | 219823 | 37775 | 5.35% |
| 2025-12-01 | 16.84 | 17.18 | 0.18 | 1.06% | 16.45 | 17.30 | 209702 | 35347 | 5.10% |
| 2025-11-28 | 16.70 | 17.00 | 0.49 | 2.97% | 16.43 | 17.09 | 205190 | 34505 | 4.99% |
| 2025-11-27 | 16.42 | 16.51 | 0.01 | 0.06% | 16.23 | 16.65 | 112941 | 18566 | 2.75% |
| 2025-11-26 | 17.00 | 16.50 | -0.03 | -0.18% | 16.35 | 17.00 | 210512 | 34912 | 5.12% |
| 2025-11-25 | 15.29 | 16.53 | 1.50 | 9.98% | 15.21 | 16.53 | 126019 | 20100 | 3.07% |
| 2025-11-24 | 14.90 | 15.03 | 0.25 | 1.69% | 14.76 | 15.14 | 70795 | 10587 | 1.72% |
| 2025-11-21 | 15.43 | 14.78 | -0.79 | -5.07% | 14.72 | 15.57 | 116543 | 17529 | 2.84% |
| 2025-11-20 | 15.73 | 15.57 | 0.00 | 0.00% | 15.49 | 16.19 | 82099 | 12922 | 2.00% |
| 2025-11-19 | 16.12 | 15.57 | -0.44 | -2.75% | 15.56 | 16.12 | 100870 | 15856 | 2.45% |
| 2025-11-18 | 16.23 | 16.01 | -0.40 | -2.44% | 15.80 | 16.39 | 112291 | 17962 | 2.73% |
| 2025-11-17 | 16.76 | 16.41 | -0.24 | -1.44% | 16.21 | 16.88 | 123237 | 20237 | 3.00% |
| 2025-11-14 | 16.42 | 16.65 | -0.01 | -0.06% | 16.29 | 16.91 | 169446 | 28193 | 4.12% |
| 2025-11-13 | 16.10 | 16.66 | 0.66 | 4.13% | 16.10 | 16.85 | 229758 | 38160 | 5.59% |
| 2025-11-12 | 16.44 | 16.00 | -0.66 | -3.96% | 15.80 | 16.48 | 208617 | 33540 | 5.08% |
| 2025-11-11 | 16.42 | 16.66 | 0.09 | 0.54% | 16.24 | 16.96 | 270482 | 44823 | 6.58% |
| 2025-11-10 | 16.83 | 16.57 | -0.68 | -3.94% | 16.36 | 17.25 | 362594 | 60411 | 8.82% |
| 2025-11-07 | 17.38 | 17.25 | -0.90 | -4.96% | 17.12 | 18.38 | 388887 | 68667 | 9.46% |
| 2025-11-06 | 17.00 | 18.15 | 0.70 | 4.01% | 17.00 | 19.20 | 555205 | 101001 | 13.51% |
| 2025-11-05 | 18.00 | 17.45 | -1.94 | -10.01% | 17.45 | 18.48 | 583447 | 104025 | 14.19% |
| 2025-11-04 | 19.39 | 19.39 | 1.76 | 9.98% | 18.34 | 19.39 | 717055 | 137675 | 17.45% |
| 2025-11-03 | 17.63 | 17.63 | 1.60 | 9.98% | 16.41 | 17.63 | 439685 | 76413 | 10.70% |
| 2025-10-31 | 14.47 | 16.03 | 1.46 | 10.02% | 14.47 | 16.03 | 124425 | 19448 | 3.03% |
| 2025-10-30 | 14.87 | 14.57 | -0.34 | -2.28% | 14.50 | 14.98 | 68325 | 10008 | 1.66% |
| 2025-10-29 | 15.03 | 14.91 | -0.37 | -2.42% | 14.78 | 15.57 | 116593 | 17555 | 2.84% |
| 2025-10-28 | 15.00 | 15.28 | 0.16 | 1.06% | 14.92 | 15.35 | 60545 | 9197 | 1.47% |
| 2025-10-27 | 15.16 | 15.12 | 0.03 | 0.20% | 15.05 | 16.08 | 94244 | 14524 | 2.29% |