| 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 | 16.28 | 16.68 | 0.53 | 3.28% | 16.22 | 16.76 | 88769 | 14682 | 2.67% |
| 2026-02-02 | 16.99 | 16.15 | -1.08 | -6.27% | 16.15 | 17.13 | 117262 | 19359 | 3.53% |
| 2026-01-30 | 16.62 | 17.23 | 0.61 | 3.67% | 16.31 | 17.60 | 169166 | 28750 | 5.09% |
| 2026-01-29 | 16.85 | 16.62 | -0.29 | -1.71% | 16.43 | 17.39 | 110630 | 18652 | 3.33% |
| 2026-01-28 | 17.38 | 16.91 | -0.59 | -3.37% | 16.71 | 17.41 | 189787 | 32154 | 5.71% |
| 2026-01-27 | 16.13 | 17.50 | 1.38 | 8.56% | 15.45 | 17.57 | 265909 | 44003 | 7.99% |
| 2026-01-26 | 16.75 | 16.12 | -0.68 | -4.05% | 15.85 | 16.80 | 179173 | 28996 | 5.39% |
| 2026-01-23 | 16.48 | 16.80 | 0.30 | 1.82% | 16.08 | 17.30 | 175793 | 29428 | 5.29% |
| 2026-01-22 | 17.11 | 16.50 | -1.14 | -6.46% | 16.42 | 17.68 | 253837 | 42701 | 7.63% |
| 2026-01-21 | 17.54 | 17.64 | 0.44 | 2.56% | 17.30 | 18.49 | 295356 | 52781 | 8.88% |
| 2026-01-20 | 17.25 | 17.20 | 0.96 | 5.91% | 16.90 | 18.20 | 364915 | 63978 | 10.97% |
| 2026-01-19 | 15.80 | 16.24 | 0.09 | 0.56% | 15.39 | 16.80 | 273726 | 43799 | 8.23% |
| 2026-01-16 | 14.54 | 16.22 | 1.68 | 11.55% | 14.54 | 16.68 | 372889 | 58743 | 11.21% |
| 2026-01-15 | 14.14 | 14.54 | 0.40 | 2.83% | 14.01 | 14.73 | 119630 | 17329 | 3.60% |
| 2026-01-14 | 14.12 | 14.14 | 0.02 | 0.14% | 13.95 | 14.65 | 126723 | 18146 | 3.81% |
| 2026-01-13 | 14.33 | 14.12 | 0.01 | 0.07% | 14.04 | 14.45 | 127591 | 18196 | 3.84% |
| 2026-01-12 | 13.70 | 14.11 | 0.62 | 4.60% | 13.60 | 14.49 | 183690 | 26007 | 5.52% |
| 2026-01-09 | 13.08 | 13.49 | 0.38 | 2.90% | 13.08 | 13.65 | 77881 | 10417 | 2.34% |
| 2026-01-08 | 13.10 | 13.11 | 0.01 | 0.08% | 13.06 | 13.22 | 41891 | 5505 | 1.26% |
| 2026-01-07 | 13.27 | 13.10 | -0.05 | -0.38% | 12.97 | 13.28 | 70107 | 9189 | 2.11% |
| 2026-01-06 | 13.05 | 13.15 | 0.20 | 1.54% | 12.92 | 13.23 | 48168 | 6310 | 1.45% |
| 2026-01-05 | 12.51 | 12.95 | 0.46 | 3.68% | 12.51 | 13.00 | 59509 | 7640 | 1.79% |
| 2025-12-31 | 12.58 | 12.49 | -0.12 | -0.95% | 12.48 | 12.68 | 28451 | 3567 | 0.86% |
| 2025-12-30 | 12.71 | 12.61 | -0.12 | -0.94% | 12.51 | 12.73 | 29379 | 3708 | 0.88% |
| 2025-12-29 | 12.69 | 12.73 | 0.08 | 0.63% | 12.64 | 12.80 | 29556 | 3769 | 0.89% |
| 2025-12-26 | 12.88 | 12.65 | -0.19 | -1.48% | 12.56 | 12.88 | 40352 | 5126 | 1.21% |
| 2025-12-25 | 12.88 | 12.84 | 0.01 | 0.08% | 12.70 | 12.90 | 22626 | 2895 | 0.68% |
| 2025-12-24 | 12.53 | 12.83 | 0.23 | 1.83% | 12.53 | 12.87 | 35001 | 4474 | 1.05% |
| 2025-12-23 | 12.63 | 12.60 | -0.02 | -0.16% | 12.48 | 12.81 | 35987 | 4540 | 1.08% |
| 2025-12-22 | 12.74 | 12.62 | -0.07 | -0.55% | 12.61 | 12.79 | 28393 | 3604 | 0.85% |
| 2025-12-19 | 12.51 | 12.69 | 0.25 | 2.01% | 12.49 | 12.74 | 25129 | 3181 | 0.76% |
| 2025-12-18 | 12.55 | 12.44 | -0.15 | -1.19% | 12.43 | 12.67 | 36719 | 4609 | 1.10% |
| 2025-12-17 | 12.56 | 12.59 | 0.07 | 0.56% | 12.28 | 12.66 | 37022 | 4601 | 1.11% |
| 2025-12-16 | 13.02 | 12.52 | -0.52 | -3.99% | 12.48 | 13.18 | 62910 | 7964 | 1.89% |
| 2025-12-15 | 12.95 | 13.04 | 0.11 | 0.85% | 12.88 | 13.19 | 38070 | 4960 | 1.14% |
| 2025-12-12 | 12.90 | 12.93 | -0.05 | -0.39% | 12.82 | 13.09 | 49066 | 6353 | 1.48% |
| 2025-12-11 | 13.14 | 12.98 | -0.06 | -0.46% | 12.97 | 13.18 | 28918 | 3773 | 0.87% |
| 2025-12-10 | 13.12 | 13.04 | -0.16 | -1.21% | 12.95 | 13.20 | 27047 | 3532 | 0.81% |
| 2025-12-09 | 13.20 | 13.20 | -0.02 | -0.15% | 13.11 | 13.27 | 29071 | 3831 | 0.87% |
| 2025-12-08 | 13.08 | 13.22 | 0.20 | 1.54% | 13.06 | 13.32 | 41705 | 5507 | 1.25% |
| 2025-12-05 | 13.06 | 13.02 | 0.06 | 0.46% | 12.86 | 13.06 | 38965 | 5044 | 1.17% |
| 2025-12-04 | 13.10 | 12.96 | -0.19 | -1.44% | 12.94 | 13.20 | 37548 | 4901 | 1.13% |
| 2025-12-03 | 13.44 | 13.15 | -0.26 | -1.94% | 13.12 | 13.47 | 32466 | 4283 | 0.98% |
| 2025-12-02 | 13.45 | 13.41 | -0.02 | -0.15% | 13.22 | 13.55 | 46189 | 6187 | 1.39% |
| 2025-12-01 | 13.51 | 13.43 | -0.02 | -0.15% | 13.30 | 13.58 | 56924 | 7645 | 1.71% |
| 2025-11-28 | 13.17 | 13.45 | 0.25 | 1.89% | 13.13 | 13.48 | 53309 | 7110 | 1.60% |
| 2025-11-27 | 13.00 | 13.20 | 0.42 | 3.29% | 12.87 | 13.49 | 90343 | 11987 | 2.72% |
| 2025-11-26 | 12.90 | 12.78 | -0.14 | -1.08% | 12.77 | 13.13 | 48485 | 6276 | 1.46% |
| 2025-11-25 | 12.79 | 12.92 | 0.23 | 1.81% | 12.70 | 13.19 | 52757 | 6826 | 1.59% |
| 2025-11-24 | 12.63 | 12.69 | 0.19 | 1.52% | 12.54 | 12.79 | 39320 | 4983 | 1.18% |
| 2025-11-21 | 13.05 | 12.50 | -0.60 | -4.58% | 12.45 | 13.09 | 66039 | 8356 | 1.99% |
| 2025-11-20 | 13.15 | 13.10 | 0.11 | 0.85% | 12.96 | 13.20 | 50580 | 6620 | 1.52% |
| 2025-11-19 | 13.28 | 12.99 | -0.38 | -2.84% | 12.93 | 13.48 | 64356 | 8429 | 1.93% |
| 2025-11-18 | 13.50 | 13.37 | -0.16 | -1.18% | 13.31 | 13.55 | 46716 | 6259 | 1.40% |
| 2025-11-17 | 13.66 | 13.53 | -0.17 | -1.24% | 13.42 | 13.75 | 51692 | 6985 | 1.55% |
| 2025-11-14 | 13.56 | 13.70 | -0.11 | -0.80% | 13.49 | 14.20 | 77908 | 10744 | 2.34% |
| 2025-11-13 | 13.29 | 13.81 | 0.53 | 3.99% | 13.28 | 13.94 | 123519 | 16930 | 3.71% |
| 2025-11-12 | 13.25 | 13.28 | -0.01 | -0.08% | 13.11 | 13.30 | 46193 | 6094 | 1.39% |
| 2025-11-11 | 13.22 | 13.29 | 0.07 | 0.53% | 13.12 | 13.49 | 59427 | 7892 | 1.79% |
| 2025-11-10 | 13.09 | 13.22 | 0.18 | 1.38% | 13.04 | 13.36 | 61031 | 8047 | 1.83% |
| 2025-11-07 | 12.95 | 13.04 | 0.04 | 0.31% | 12.92 | 13.13 | 50908 | 6649 | 1.53% |
| 2025-11-06 | 12.80 | 13.00 | 0.23 | 1.80% | 12.70 | 13.17 | 64768 | 8418 | 1.95% |
| 2025-11-05 | 12.80 | 12.77 | -0.16 | -1.24% | 12.68 | 13.02 | 50959 | 6538 | 1.53% |
| 2025-11-04 | 12.88 | 12.93 | 0.04 | 0.31% | 12.85 | 13.24 | 69727 | 9056 | 2.10% |
| 2025-11-03 | 13.17 | 12.89 | -0.10 | -0.77% | 12.88 | 13.37 | 71246 | 9301 | 2.14% |
| 2025-10-31 | 12.95 | 12.99 | 0.12 | 0.93% | 12.78 | 13.12 | 78535 | 10170 | 2.36% |
| 2025-10-30 | 12.86 | 12.87 | 0.52 | 4.21% | 12.62 | 13.15 | 171170 | 22113 | 5.15% |
| 2025-10-29 | 12.21 | 12.35 | 0.07 | 0.57% | 12.16 | 12.48 | 43496 | 5354 | 1.31% |
| 2025-10-28 | 12.34 | 12.28 | -0.05 | -0.41% | 12.19 | 12.48 | 34147 | 4212 | 1.03% |
| 2025-10-27 | 12.30 | 12.33 | 0.15 | 1.23% | 12.21 | 12.45 | 36665 | 4523 | 1.10% |