| 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 | 16.35 | 16.66 | 0.53 | 3.29% | 16.20 | 16.72 | 66899 | 11060 | 2.58% |
| 2026-02-02 | 16.98 | 16.13 | -1.00 | -5.84% | 16.09 | 17.14 | 98181 | 16242 | 3.79% |
| 2026-01-30 | 17.60 | 17.13 | -0.51 | -2.89% | 17.00 | 17.70 | 85830 | 14781 | 3.31% |
| 2026-01-29 | 17.56 | 17.64 | 0.07 | 0.40% | 17.17 | 18.43 | 108913 | 19572 | 4.21% |
| 2026-01-28 | 17.61 | 17.57 | -0.07 | -0.40% | 17.51 | 18.16 | 76385 | 13595 | 2.95% |
| 2026-01-27 | 17.61 | 17.64 | -0.04 | -0.23% | 17.07 | 17.85 | 55430 | 9656 | 2.14% |
| 2026-01-26 | 17.95 | 17.68 | -0.25 | -1.39% | 17.32 | 18.17 | 91206 | 16151 | 3.52% |
| 2026-01-23 | 17.86 | 17.93 | 0.14 | 0.79% | 17.71 | 18.26 | 76544 | 13757 | 2.96% |
| 2026-01-22 | 17.85 | 17.79 | -0.04 | -0.22% | 17.51 | 17.98 | 74206 | 13114 | 2.87% |
| 2026-01-21 | 17.16 | 17.83 | 0.65 | 3.78% | 17.00 | 18.08 | 100735 | 17669 | 3.89% |
| 2026-01-20 | 17.71 | 17.18 | -0.39 | -2.22% | 16.91 | 17.75 | 82725 | 14254 | 3.19% |
| 2026-01-19 | 18.05 | 17.57 | -0.55 | -3.04% | 17.47 | 18.05 | 85594 | 15147 | 3.31% |
| 2026-01-16 | 18.92 | 18.12 | -0.63 | -3.36% | 17.78 | 18.92 | 128151 | 23329 | 4.95% |
| 2026-01-15 | 18.86 | 18.75 | -0.11 | -0.58% | 18.46 | 19.18 | 131212 | 24602 | 5.07% |
| 2026-01-14 | 18.36 | 18.86 | 0.68 | 3.74% | 18.19 | 19.53 | 212487 | 40299 | 8.20% |
| 2026-01-13 | 18.40 | 18.18 | -0.20 | -1.09% | 17.81 | 19.00 | 197573 | 36533 | 7.63% |
| 2026-01-12 | 16.82 | 18.38 | 1.71 | 10.26% | 16.82 | 18.55 | 181692 | 32025 | 7.02% |
| 2026-01-09 | 16.10 | 16.67 | 0.59 | 3.67% | 16.00 | 16.70 | 87631 | 14356 | 3.38% |
| 2026-01-08 | 15.80 | 16.08 | 0.20 | 1.26% | 15.80 | 16.23 | 55272 | 8896 | 2.13% |
| 2026-01-07 | 15.77 | 15.88 | 0.05 | 0.32% | 15.77 | 16.10 | 48961 | 7791 | 1.89% |
| 2026-01-06 | 15.77 | 15.83 | 0.12 | 0.76% | 15.55 | 15.86 | 62441 | 9824 | 2.41% |
| 2026-01-05 | 15.30 | 15.71 | 0.51 | 3.36% | 15.25 | 15.81 | 63704 | 9927 | 2.46% |
| 2025-12-31 | 15.33 | 15.20 | -0.05 | -0.33% | 15.13 | 15.41 | 64041 | 9779 | 2.47% |
| 2025-12-30 | 15.16 | 15.25 | 0.09 | 0.59% | 15.05 | 15.44 | 41441 | 6337 | 1.60% |
| 2025-12-29 | 15.05 | 15.16 | 0.01 | 0.07% | 15.00 | 15.24 | 30649 | 4636 | 1.18% |
| 2025-12-26 | 15.14 | 15.15 | -0.02 | -0.13% | 15.06 | 15.35 | 42157 | 6412 | 1.63% |
| 2025-12-25 | 15.14 | 15.17 | 0.03 | 0.20% | 15.02 | 15.23 | 32185 | 4871 | 1.24% |
| 2025-12-24 | 15.02 | 15.14 | 0.19 | 1.27% | 14.93 | 15.17 | 25990 | 3924 | 1.00% |
| 2025-12-23 | 15.18 | 14.95 | -0.30 | -1.97% | 14.93 | 15.30 | 35656 | 5360 | 1.38% |
| 2025-12-22 | 15.10 | 15.25 | 0.23 | 1.53% | 15.01 | 15.65 | 45011 | 6900 | 1.74% |
| 2025-12-19 | 15.13 | 15.02 | -0.08 | -0.53% | 14.98 | 15.30 | 36226 | 5471 | 1.40% |
| 2025-12-18 | 14.67 | 15.10 | 0.30 | 2.03% | 14.65 | 15.25 | 46858 | 7045 | 1.81% |
| 2025-12-17 | 14.69 | 14.80 | 0.22 | 1.51% | 14.36 | 14.80 | 41480 | 6057 | 1.60% |
| 2025-12-16 | 14.72 | 14.58 | -0.09 | -0.61% | 14.58 | 14.92 | 46584 | 6863 | 1.80% |
| 2025-12-15 | 14.99 | 14.67 | -0.31 | -2.07% | 14.51 | 14.99 | 47417 | 6979 | 1.83% |
| 2025-12-12 | 15.11 | 14.98 | -0.12 | -0.79% | 14.93 | 15.20 | 74625 | 11217 | 2.88% |
| 2025-12-11 | 15.49 | 15.10 | -0.39 | -2.52% | 15.08 | 15.50 | 48154 | 7325 | 1.86% |
| 2025-12-10 | 15.56 | 15.49 | -0.22 | -1.40% | 15.29 | 15.69 | 43945 | 6783 | 1.70% |
| 2025-12-09 | 15.85 | 15.71 | -0.14 | -0.88% | 15.71 | 16.33 | 50070 | 8017 | 1.93% |
| 2025-12-08 | 15.83 | 15.85 | 0.06 | 0.38% | 15.80 | 16.16 | 39001 | 6222 | 1.51% |
| 2025-12-05 | 15.55 | 15.79 | 0.42 | 2.73% | 15.26 | 15.84 | 37574 | 5872 | 1.45% |
| 2025-12-04 | 15.65 | 15.37 | -0.34 | -2.16% | 15.31 | 15.84 | 37762 | 5832 | 1.46% |
| 2025-12-03 | 16.44 | 15.71 | -0.66 | -4.03% | 15.68 | 16.44 | 59424 | 9439 | 2.29% |
| 2025-12-02 | 16.63 | 16.37 | -0.38 | -2.27% | 16.34 | 16.78 | 43561 | 7165 | 1.68% |
| 2025-12-01 | 16.64 | 16.75 | -0.03 | -0.18% | 16.55 | 16.97 | 41591 | 6971 | 1.61% |
| 2025-11-28 | 16.52 | 16.78 | 0.19 | 1.15% | 16.40 | 16.97 | 36467 | 6094 | 1.41% |
| 2025-11-27 | 16.60 | 16.59 | -0.02 | -0.12% | 16.43 | 16.83 | 37817 | 6302 | 1.46% |
| 2025-11-26 | 16.74 | 16.61 | -0.26 | -1.54% | 16.57 | 17.12 | 42750 | 7192 | 1.65% |
| 2025-11-25 | 16.70 | 16.87 | 0.22 | 1.32% | 16.69 | 17.16 | 58793 | 9978 | 2.27% |
| 2025-11-24 | 16.11 | 16.65 | 0.65 | 4.06% | 15.81 | 16.75 | 59449 | 9689 | 2.30% |
| 2025-11-21 | 16.43 | 16.00 | -0.61 | -3.67% | 15.80 | 16.81 | 69191 | 11196 | 2.67% |
| 2025-11-20 | 16.71 | 16.61 | -0.26 | -1.54% | 16.33 | 16.92 | 62797 | 10412 | 2.42% |
| 2025-11-19 | 17.19 | 16.87 | -0.31 | -1.80% | 16.74 | 17.22 | 60820 | 10286 | 2.35% |
| 2025-11-18 | 16.89 | 17.18 | 0.16 | 0.94% | 16.60 | 17.43 | 101267 | 17343 | 3.91% |
| 2025-11-17 | 16.15 | 17.02 | 0.96 | 5.98% | 16.03 | 17.16 | 78189 | 13026 | 3.02% |
| 2025-11-14 | 16.54 | 16.06 | -0.54 | -3.25% | 16.06 | 16.59 | 41208 | 6708 | 1.59% |
| 2025-11-13 | 16.55 | 16.60 | 0.17 | 1.03% | 16.33 | 16.71 | 44063 | 7282 | 1.70% |
| 2025-11-12 | 16.66 | 16.43 | -0.31 | -1.85% | 16.37 | 16.78 | 38337 | 6346 | 1.48% |
| 2025-11-11 | 16.85 | 16.74 | -0.11 | -0.65% | 16.55 | 16.96 | 40050 | 6698 | 1.55% |
| 2025-11-10 | 16.73 | 16.85 | 0.18 | 1.08% | 16.65 | 17.15 | 57729 | 9736 | 2.23% |
| 2025-11-07 | 16.75 | 16.67 | -0.28 | -1.65% | 16.63 | 16.97 | 61895 | 10405 | 2.39% |
| 2025-11-06 | 16.32 | 16.95 | 0.63 | 3.86% | 16.27 | 17.03 | 100392 | 16863 | 3.88% |
| 2025-11-05 | 16.20 | 16.32 | 0.03 | 0.18% | 15.82 | 16.47 | 67359 | 10895 | 2.60% |
| 2025-11-04 | 16.38 | 16.29 | -0.15 | -0.91% | 16.08 | 16.60 | 45700 | 7423 | 1.76% |
| 2025-11-03 | 16.37 | 16.44 | 0.22 | 1.36% | 16.06 | 16.64 | 69710 | 11395 | 2.69% |
| 2025-10-31 | 15.61 | 16.22 | 0.61 | 3.91% | 15.53 | 16.44 | 95101 | 15419 | 3.67% |
| 2025-10-30 | 15.53 | 15.61 | 0.10 | 0.64% | 15.38 | 15.97 | 63114 | 9905 | 2.44% |
| 2025-10-29 | 15.62 | 15.51 | -0.21 | -1.34% | 15.30 | 15.72 | 56698 | 8767 | 2.19% |
| 2025-10-28 | 15.58 | 15.72 | 0.09 | 0.58% | 15.51 | 15.84 | 42829 | 6727 | 1.65% |
| 2025-10-27 | 15.62 | 15.63 | 0.03 | 0.19% | 15.46 | 15.86 | 49184 | 7697 | 1.90% |