| 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 | 16.95 | 17.00 | 0.26 | 1.55% | 16.76 | 17.08 | 16375 | 2772 | 0.49% |
| 2026-02-02 | 17.13 | 16.74 | -0.54 | -3.13% | 16.74 | 17.31 | 21938 | 3739 | 0.66% |
| 2026-01-30 | 17.02 | 17.28 | 0.19 | 1.11% | 16.83 | 17.33 | 28804 | 4935 | 0.87% |
| 2026-01-29 | 17.49 | 17.09 | -0.40 | -2.29% | 17.05 | 17.62 | 28234 | 4889 | 0.85% |
| 2026-01-28 | 17.75 | 17.49 | -0.21 | -1.19% | 17.43 | 17.75 | 26694 | 4680 | 0.80% |
| 2026-01-27 | 17.78 | 17.70 | -0.07 | -0.39% | 17.29 | 17.95 | 29003 | 5097 | 0.87% |
| 2026-01-26 | 17.98 | 17.77 | -0.23 | -1.28% | 17.66 | 18.06 | 30482 | 5434 | 0.92% |
| 2026-01-23 | 17.92 | 18.00 | 0.11 | 0.61% | 17.86 | 18.06 | 23906 | 4294 | 0.72% |
| 2026-01-22 | 18.30 | 17.89 | -0.22 | -1.21% | 17.81 | 18.30 | 30131 | 5400 | 0.91% |
| 2026-01-21 | 17.80 | 18.11 | 0.23 | 1.29% | 17.70 | 18.26 | 39802 | 7141 | 1.20% |
| 2026-01-20 | 18.00 | 17.88 | -0.05 | -0.28% | 17.63 | 18.05 | 40028 | 7120 | 1.21% |
| 2026-01-19 | 17.62 | 17.93 | -0.27 | -1.48% | 17.30 | 18.43 | 75825 | 13468 | 2.28% |
| 2026-01-16 | 17.80 | 18.20 | 0.31 | 1.73% | 17.69 | 18.38 | 49534 | 8938 | 1.49% |
| 2026-01-15 | 17.50 | 17.89 | 0.40 | 2.29% | 17.41 | 18.08 | 45209 | 8070 | 1.36% |
| 2026-01-14 | 17.50 | 17.49 | -0.01 | -0.06% | 17.30 | 17.97 | 55244 | 9735 | 1.66% |
| 2026-01-13 | 17.39 | 17.50 | 0.17 | 0.98% | 17.20 | 17.69 | 46927 | 8209 | 1.41% |
| 2026-01-12 | 17.28 | 17.33 | 0.18 | 1.05% | 17.17 | 17.38 | 41147 | 7111 | 1.24% |
| 2026-01-09 | 17.10 | 17.15 | 0.04 | 0.23% | 17.00 | 17.21 | 32716 | 5601 | 0.99% |
| 2026-01-08 | 17.01 | 17.11 | 0.07 | 0.41% | 16.90 | 17.23 | 23854 | 4083 | 0.72% |
| 2026-01-07 | 16.99 | 17.04 | 0.05 | 0.29% | 16.93 | 17.38 | 35566 | 6109 | 1.07% |
| 2026-01-06 | 16.83 | 16.99 | 0.18 | 1.07% | 16.82 | 17.13 | 28576 | 4842 | 0.86% |
| 2026-01-05 | 16.41 | 16.81 | 0.37 | 2.25% | 16.41 | 16.83 | 32132 | 5367 | 0.97% |
| 2025-12-31 | 16.40 | 16.44 | 0.14 | 0.86% | 16.22 | 16.45 | 14496 | 2371 | 0.44% |
| 2025-12-30 | 16.39 | 16.30 | -0.08 | -0.49% | 16.26 | 16.51 | 14193 | 2324 | 0.43% |
| 2025-12-29 | 16.66 | 16.38 | -0.26 | -1.56% | 16.35 | 16.70 | 22162 | 3652 | 0.67% |
| 2025-12-26 | 16.67 | 16.64 | -0.03 | -0.18% | 16.58 | 16.84 | 26371 | 4398 | 0.79% |
| 2025-12-25 | 16.68 | 16.67 | 0.03 | 0.18% | 16.56 | 16.73 | 14033 | 2338 | 0.42% |
| 2025-12-24 | 16.70 | 16.64 | 0.12 | 0.73% | 16.53 | 16.74 | 16869 | 2807 | 0.51% |
| 2025-12-23 | 16.58 | 16.52 | -0.02 | -0.12% | 16.42 | 16.66 | 17665 | 2922 | 0.53% |
| 2025-12-22 | 16.60 | 16.54 | 0.01 | 0.06% | 16.45 | 16.67 | 19748 | 3273 | 0.59% |
| 2025-12-19 | 16.38 | 16.53 | 0.28 | 1.72% | 16.29 | 16.53 | 13896 | 2286 | 0.42% |
| 2025-12-18 | 16.28 | 16.25 | -0.07 | -0.43% | 16.12 | 16.50 | 17886 | 2919 | 0.54% |
| 2025-12-17 | 16.05 | 16.32 | 0.24 | 1.49% | 15.97 | 16.38 | 21417 | 3460 | 0.65% |
| 2025-12-16 | 16.47 | 16.08 | -0.31 | -1.89% | 16.05 | 16.48 | 18404 | 2975 | 0.55% |
| 2025-12-15 | 16.46 | 16.39 | -0.11 | -0.67% | 16.32 | 16.58 | 21998 | 3616 | 0.66% |
| 2025-12-12 | 16.51 | 16.50 | 0.02 | 0.12% | 16.45 | 16.72 | 26802 | 4440 | 0.81% |
| 2025-12-11 | 16.61 | 16.48 | -0.13 | -0.78% | 16.43 | 16.77 | 20741 | 3443 | 0.62% |
| 2025-12-10 | 16.94 | 16.61 | -0.32 | -1.89% | 16.48 | 16.97 | 41213 | 6847 | 1.24% |
| 2025-12-09 | 17.21 | 16.93 | -0.31 | -1.80% | 16.92 | 17.32 | 21663 | 3702 | 0.65% |
| 2025-12-08 | 17.31 | 17.24 | -0.04 | -0.23% | 17.16 | 17.46 | 32932 | 5698 | 0.99% |
| 2025-12-05 | 17.20 | 17.28 | 0.17 | 0.99% | 16.90 | 17.32 | 24374 | 4173 | 0.73% |
| 2025-12-04 | 17.30 | 17.11 | -0.18 | -1.04% | 16.94 | 17.37 | 38148 | 6527 | 1.15% |
| 2025-12-03 | 17.65 | 17.29 | -0.39 | -2.21% | 17.22 | 17.68 | 41132 | 7144 | 1.24% |
| 2025-12-02 | 17.73 | 17.68 | -0.14 | -0.79% | 17.50 | 17.87 | 36494 | 6449 | 1.10% |
| 2025-12-01 | 18.14 | 17.82 | -0.36 | -1.98% | 17.72 | 18.28 | 59494 | 10657 | 1.79% |
| 2025-11-28 | 18.25 | 18.18 | -0.10 | -0.55% | 17.84 | 18.28 | 53084 | 9585 | 1.60% |
| 2025-11-27 | 18.50 | 18.28 | -0.34 | -1.83% | 18.25 | 18.98 | 93248 | 17337 | 2.81% |
| 2025-11-26 | 18.18 | 18.62 | 0.53 | 2.93% | 17.58 | 18.87 | 137638 | 25082 | 4.15% |
| 2025-11-25 | 18.04 | 18.09 | -0.13 | -0.71% | 17.89 | 18.54 | 85427 | 15565 | 2.57% |
| 2025-11-24 | 18.00 | 18.22 | 0.45 | 2.53% | 17.70 | 18.37 | 92195 | 16692 | 2.78% |
| 2025-11-21 | 18.95 | 17.77 | -1.93 | -9.80% | 17.65 | 19.25 | 160790 | 29590 | 4.84% |
| 2025-11-20 | 17.26 | 19.70 | 2.38 | 13.74% | 17.20 | 20.18 | 223103 | 42424 | 6.72% |
| 2025-11-19 | 17.17 | 17.32 | 0.12 | 0.70% | 17.04 | 17.79 | 44538 | 7740 | 1.34% |
| 2025-11-18 | 17.84 | 17.20 | -0.62 | -3.48% | 17.06 | 17.85 | 42044 | 7287 | 1.27% |
| 2025-11-17 | 17.32 | 17.82 | 0.45 | 2.59% | 17.26 | 17.88 | 52291 | 9224 | 1.57% |
| 2025-11-14 | 17.65 | 17.37 | -0.47 | -2.63% | 17.35 | 17.68 | 38791 | 6768 | 1.17% |
| 2025-11-13 | 17.36 | 17.84 | 0.52 | 3.00% | 17.16 | 17.89 | 55579 | 9758 | 1.67% |
| 2025-11-12 | 17.26 | 17.32 | 0.09 | 0.52% | 17.16 | 17.46 | 23156 | 4012 | 0.70% |
| 2025-11-11 | 17.33 | 17.23 | -0.04 | -0.23% | 17.21 | 17.56 | 28230 | 4904 | 0.85% |
| 2025-11-10 | 17.43 | 17.27 | -0.05 | -0.29% | 17.15 | 17.64 | 28714 | 4969 | 0.86% |
| 2025-11-07 | 17.14 | 17.32 | 0.13 | 0.76% | 17.06 | 17.48 | 30314 | 5246 | 0.91% |
| 2025-11-06 | 17.16 | 17.19 | -0.07 | -0.41% | 17.12 | 17.45 | 36732 | 6341 | 1.11% |
| 2025-11-05 | 17.34 | 17.26 | -0.18 | -1.03% | 17.07 | 17.44 | 28561 | 4935 | 0.86% |
| 2025-11-04 | 17.42 | 17.44 | -0.08 | -0.46% | 17.22 | 17.55 | 31381 | 5456 | 0.95% |
| 2025-11-03 | 17.92 | 17.52 | -0.13 | -0.74% | 17.20 | 17.97 | 44710 | 7795 | 1.35% |
| 2025-10-31 | 17.15 | 17.65 | 0.62 | 3.64% | 17.15 | 18.03 | 65641 | 11649 | 1.98% |
| 2025-10-30 | 17.50 | 17.03 | -0.45 | -2.57% | 17.03 | 17.60 | 59234 | 10227 | 1.78% |
| 2025-10-29 | 17.86 | 17.48 | 0.40 | 2.34% | 17.37 | 18.48 | 123736 | 22006 | 3.73% |
| 2025-10-28 | 16.57 | 17.08 | 0.45 | 2.71% | 16.56 | 17.11 | 40455 | 6833 | 1.22% |
| 2025-10-27 | 16.42 | 16.63 | 0.29 | 1.77% | 16.35 | 16.72 | 27417 | 4545 | 0.83% |