| 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 | 16.71 | 16.74 | 0.06 | 0.36% | 16.48 | 16.85 | 25056 | 4185 | 1.51% |
| 2026-02-03 | 16.48 | 16.68 | 0.28 | 1.71% | 16.42 | 16.75 | 26068 | 4323 | 1.57% |
| 2026-02-02 | 16.38 | 16.40 | 0.10 | 0.61% | 16.32 | 16.90 | 57036 | 9509 | 3.43% |
| 2026-01-30 | 16.06 | 16.30 | 0.26 | 1.62% | 15.87 | 16.38 | 36626 | 5921 | 2.20% |
| 2026-01-29 | 16.60 | 16.04 | -0.34 | -2.08% | 15.99 | 16.89 | 59593 | 9773 | 3.59% |
| 2026-01-28 | 16.59 | 16.38 | -0.35 | -2.09% | 16.37 | 16.97 | 84014 | 13966 | 5.05% |
| 2026-01-27 | 17.00 | 16.73 | 0.47 | 2.89% | 16.45 | 18.00 | 145319 | 24676 | 8.74% |
| 2026-01-26 | 16.65 | 16.26 | -0.26 | -1.57% | 15.95 | 16.68 | 32325 | 5225 | 1.94% |
| 2026-01-23 | 16.35 | 16.52 | 0.18 | 1.10% | 16.30 | 16.53 | 19128 | 3142 | 1.15% |
| 2026-01-22 | 16.48 | 16.34 | -0.17 | -1.03% | 16.25 | 16.66 | 22447 | 3679 | 1.35% |
| 2026-01-21 | 16.14 | 16.51 | 0.25 | 1.54% | 16.14 | 16.72 | 24714 | 4073 | 1.49% |
| 2026-01-20 | 16.27 | 16.26 | 0.01 | 0.06% | 16.17 | 16.72 | 34643 | 5687 | 2.08% |
| 2026-01-19 | 16.10 | 16.25 | 0.10 | 0.62% | 16.06 | 16.36 | 23965 | 3888 | 1.44% |
| 2026-01-16 | 16.04 | 16.15 | 0.25 | 1.57% | 15.73 | 16.28 | 26524 | 4250 | 1.60% |
| 2026-01-15 | 15.88 | 15.90 | -0.05 | -0.31% | 15.70 | 16.07 | 29633 | 4699 | 1.78% |
| 2026-01-14 | 16.13 | 15.95 | -0.12 | -0.75% | 15.68 | 16.40 | 54419 | 8732 | 3.27% |
| 2026-01-13 | 16.20 | 16.07 | -0.08 | -0.50% | 16.04 | 16.45 | 34810 | 5658 | 2.09% |
| 2026-01-12 | 16.29 | 16.15 | 0.02 | 0.12% | 15.90 | 16.32 | 40950 | 6588 | 2.46% |
| 2026-01-09 | 15.96 | 16.13 | 0.18 | 1.13% | 15.74 | 16.16 | 26599 | 4252 | 1.60% |
| 2026-01-08 | 15.76 | 15.95 | 0.12 | 0.76% | 15.76 | 16.14 | 22753 | 3635 | 1.37% |
| 2026-01-07 | 15.80 | 15.83 | -0.07 | -0.44% | 15.62 | 15.94 | 23692 | 3739 | 1.43% |
| 2026-01-06 | 16.00 | 15.90 | -0.04 | -0.25% | 15.74 | 16.04 | 31812 | 5042 | 1.91% |
| 2026-01-05 | 15.41 | 15.94 | 0.61 | 3.98% | 15.34 | 16.32 | 45291 | 7176 | 2.72% |
| 2025-12-31 | 15.56 | 15.33 | -0.23 | -1.48% | 15.08 | 15.69 | 26758 | 4092 | 1.61% |
| 2025-12-30 | 15.35 | 15.56 | 0.03 | 0.19% | 15.25 | 15.80 | 37640 | 5852 | 2.26% |
| 2025-12-29 | 15.74 | 15.53 | 0.06 | 0.39% | 15.20 | 15.74 | 30063 | 4627 | 1.81% |
| 2025-12-26 | 15.72 | 15.47 | -0.25 | -1.59% | 15.43 | 15.98 | 24344 | 3800 | 1.46% |
| 2025-12-25 | 15.53 | 15.72 | 0.37 | 2.41% | 15.11 | 15.85 | 34190 | 5301 | 2.06% |
| 2025-12-24 | 14.81 | 15.35 | 0.24 | 1.59% | 14.81 | 15.45 | 25216 | 3859 | 1.52% |
| 2025-12-23 | 15.27 | 15.11 | -0.01 | -0.07% | 15.04 | 15.78 | 28536 | 4356 | 1.72% |
| 2025-12-22 | 15.20 | 15.12 | -0.04 | -0.26% | 14.91 | 15.35 | 38356 | 5819 | 2.31% |
| 2025-12-19 | 14.72 | 15.16 | 0.38 | 2.57% | 14.72 | 15.20 | 24439 | 3668 | 1.47% |
| 2025-12-18 | 14.77 | 14.78 | 0.07 | 0.48% | 14.65 | 15.05 | 28421 | 4234 | 1.71% |
| 2025-12-17 | 14.50 | 14.71 | 0.15 | 1.03% | 14.18 | 14.76 | 25341 | 3663 | 1.52% |
| 2025-12-16 | 14.73 | 14.56 | -0.08 | -0.55% | 14.43 | 14.83 | 29646 | 4332 | 1.78% |
| 2025-12-15 | 14.78 | 14.64 | 0.41 | 2.88% | 14.31 | 14.98 | 39549 | 5802 | 2.38% |
| 2025-12-12 | 14.29 | 14.23 | 0.00 | 0.00% | 14.14 | 14.48 | 28774 | 4121 | 1.73% |
| 2025-12-11 | 14.84 | 14.23 | -0.70 | -4.69% | 14.00 | 15.05 | 59708 | 8601 | 3.59% |
| 2025-12-10 | 14.91 | 14.93 | -0.08 | -0.53% | 14.77 | 15.23 | 21303 | 3191 | 1.28% |
| 2025-12-09 | 15.19 | 15.01 | -0.13 | -0.86% | 14.90 | 15.32 | 23135 | 3489 | 1.39% |
| 2025-12-08 | 15.38 | 15.14 | -0.07 | -0.46% | 15.12 | 15.43 | 27735 | 4231 | 1.67% |
| 2025-12-05 | 15.05 | 15.21 | 0.31 | 2.08% | 14.61 | 15.23 | 32902 | 4938 | 1.98% |
| 2025-12-04 | 15.15 | 14.90 | -0.24 | -1.59% | 14.60 | 15.23 | 29012 | 4332 | 1.75% |
| 2025-12-03 | 15.20 | 15.14 | 0.12 | 0.80% | 14.71 | 15.38 | 43282 | 6475 | 2.60% |
| 2025-12-02 | 15.65 | 15.02 | -0.59 | -3.78% | 14.94 | 15.72 | 51404 | 7764 | 3.09% |
| 2025-12-01 | 16.28 | 15.61 | -0.42 | -2.62% | 15.55 | 16.28 | 42104 | 6633 | 2.53% |
| 2025-11-28 | 16.66 | 16.03 | -0.76 | -4.53% | 15.68 | 16.70 | 68459 | 10956 | 4.12% |
| 2025-11-27 | 16.04 | 16.79 | 0.77 | 4.81% | 16.03 | 16.85 | 60083 | 10005 | 3.61% |
| 2025-11-26 | 15.60 | 16.02 | 0.41 | 2.63% | 15.58 | 16.06 | 34122 | 5400 | 2.05% |
| 2025-11-25 | 15.80 | 15.61 | 0.13 | 0.84% | 15.49 | 15.89 | 30206 | 4747 | 1.82% |
| 2025-11-24 | 15.16 | 15.48 | 0.28 | 1.84% | 15.16 | 15.68 | 39511 | 6096 | 2.38% |
| 2025-11-21 | 15.90 | 15.20 | -0.74 | -4.64% | 15.05 | 15.99 | 30217 | 4677 | 1.82% |
| 2025-11-20 | 15.92 | 15.94 | -0.02 | -0.13% | 15.77 | 16.21 | 16900 | 2697 | 1.02% |
| 2025-11-19 | 16.42 | 15.96 | -0.36 | -2.21% | 15.95 | 16.60 | 18893 | 3049 | 1.14% |
| 2025-11-18 | 16.54 | 16.32 | -0.18 | -1.09% | 16.26 | 16.57 | 23549 | 3861 | 1.42% |
| 2025-11-17 | 16.76 | 16.50 | -0.05 | -0.30% | 16.27 | 16.87 | 29770 | 4901 | 1.79% |
| 2025-11-14 | 16.90 | 16.55 | -0.16 | -0.96% | 16.49 | 16.93 | 44373 | 7416 | 2.67% |
| 2025-11-13 | 16.78 | 16.71 | -0.09 | -0.54% | 16.65 | 17.05 | 26024 | 4376 | 1.57% |
| 2025-11-12 | 16.90 | 16.80 | -0.33 | -1.93% | 16.68 | 17.53 | 34732 | 5899 | 2.09% |
| 2025-11-11 | 17.50 | 17.13 | -0.24 | -1.38% | 17.06 | 17.53 | 24614 | 4251 | 1.48% |
| 2025-11-10 | 17.09 | 17.37 | 0.38 | 2.24% | 16.88 | 17.45 | 39469 | 6774 | 2.37% |
| 2025-11-07 | 18.25 | 16.99 | -1.38 | -7.51% | 16.97 | 18.36 | 55215 | 9737 | 3.32% |
| 2025-11-06 | 18.41 | 18.37 | -0.11 | -0.60% | 17.99 | 18.66 | 36026 | 6603 | 2.17% |
| 2025-11-05 | 18.25 | 18.48 | -0.07 | -0.38% | 17.44 | 18.64 | 38744 | 7009 | 2.33% |
| 2025-11-04 | 19.56 | 18.55 | -0.92 | -4.73% | 18.44 | 19.59 | 44119 | 8293 | 2.65% |
| 2025-11-03 | 19.36 | 19.47 | 0.14 | 0.72% | 19.15 | 19.75 | 41776 | 8095 | 2.51% |
| 2025-10-31 | 19.09 | 19.33 | 0.36 | 1.90% | 19.00 | 19.37 | 29251 | 5623 | 1.76% |
| 2025-10-30 | 19.28 | 18.97 | -0.27 | -1.40% | 18.76 | 19.33 | 28815 | 5490 | 1.73% |
| 2025-10-29 | 19.80 | 19.24 | -0.64 | -3.22% | 19.08 | 20.01 | 34027 | 6588 | 2.05% |
| 2025-10-28 | 21.03 | 19.88 | -1.15 | -5.47% | 19.73 | 21.03 | 52308 | 10514 | 3.15% |
| 2025-10-27 | 20.88 | 21.03 | 0.13 | 0.62% | 20.71 | 21.44 | 23291 | 4881 | 1.40% |