| 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 | 16.06 | 16.18 | 0.20 | 1.25% | 15.91 | 16.18 | 29020 | 4660 | 0.62% |
| 2026-02-02 | 16.48 | 15.98 | -0.55 | -3.33% | 15.96 | 16.48 | 46969 | 7617 | 1.01% |
| 2026-01-30 | 16.45 | 16.53 | 0.06 | 0.36% | 16.31 | 16.75 | 38775 | 6411 | 0.83% |
| 2026-01-29 | 16.70 | 16.47 | -0.34 | -2.02% | 16.41 | 16.83 | 48770 | 8084 | 1.05% |
| 2026-01-28 | 17.04 | 16.81 | -0.29 | -1.70% | 16.69 | 17.16 | 67236 | 11321 | 1.44% |
| 2026-01-27 | 17.37 | 17.10 | -0.69 | -3.88% | 16.81 | 17.56 | 97543 | 16634 | 2.09% |
| 2026-01-26 | 16.71 | 17.79 | 1.13 | 6.78% | 16.71 | 17.81 | 136014 | 23612 | 2.92% |
| 2026-01-23 | 16.60 | 16.66 | 0.11 | 0.66% | 16.52 | 16.68 | 26747 | 4445 | 0.57% |
| 2026-01-22 | 16.45 | 16.55 | 0.13 | 0.79% | 16.38 | 16.60 | 26724 | 4404 | 0.57% |
| 2026-01-21 | 16.38 | 16.42 | 0.01 | 0.06% | 16.29 | 16.51 | 23810 | 3908 | 0.51% |
| 2026-01-20 | 16.49 | 16.41 | -0.01 | -0.06% | 16.34 | 16.68 | 30457 | 5022 | 0.65% |
| 2026-01-19 | 16.15 | 16.42 | 0.27 | 1.67% | 16.07 | 16.48 | 28309 | 4634 | 0.61% |
| 2026-01-16 | 16.20 | 16.15 | 0.01 | 0.06% | 16.04 | 16.28 | 25119 | 4056 | 0.54% |
| 2026-01-15 | 16.09 | 16.14 | 0.04 | 0.25% | 15.96 | 16.24 | 17020 | 2745 | 0.37% |
| 2026-01-14 | 16.20 | 16.10 | -0.10 | -0.62% | 15.93 | 16.35 | 36977 | 5981 | 0.79% |
| 2026-01-13 | 16.26 | 16.20 | -0.03 | -0.18% | 16.12 | 16.57 | 37207 | 6082 | 0.80% |
| 2026-01-12 | 16.07 | 16.23 | 0.14 | 0.87% | 16.05 | 16.24 | 29226 | 4717 | 0.63% |
| 2026-01-09 | 16.06 | 16.09 | 0.08 | 0.50% | 15.94 | 16.10 | 21830 | 3501 | 0.47% |
| 2026-01-08 | 15.94 | 16.01 | 0.06 | 0.38% | 15.90 | 16.07 | 21127 | 3379 | 0.45% |
| 2026-01-07 | 15.87 | 15.95 | 0.06 | 0.38% | 15.82 | 16.02 | 29684 | 4731 | 0.64% |
| 2026-01-06 | 15.69 | 15.89 | 0.21 | 1.34% | 15.65 | 15.92 | 29891 | 4726 | 0.64% |
| 2026-01-05 | 15.27 | 15.68 | 0.42 | 2.75% | 15.27 | 15.72 | 29920 | 4663 | 0.64% |
| 2025-12-31 | 15.37 | 15.26 | -0.10 | -0.65% | 15.21 | 15.41 | 17997 | 2751 | 0.39% |
| 2025-12-30 | 15.52 | 15.36 | -0.11 | -0.71% | 15.33 | 15.52 | 20949 | 3224 | 0.45% |
| 2025-12-29 | 15.58 | 15.47 | -0.15 | -0.96% | 15.47 | 15.71 | 19910 | 3100 | 0.43% |
| 2025-12-26 | 15.68 | 15.62 | -0.06 | -0.38% | 15.53 | 15.73 | 18986 | 2965 | 0.41% |
| 2025-12-25 | 15.64 | 15.68 | 0.10 | 0.64% | 15.48 | 15.71 | 20616 | 3217 | 0.44% |
| 2025-12-24 | 15.57 | 15.58 | -0.01 | -0.06% | 15.41 | 15.60 | 20542 | 3188 | 0.44% |
| 2025-12-23 | 15.70 | 15.59 | -0.11 | -0.70% | 15.55 | 15.78 | 18899 | 2957 | 0.41% |
| 2025-12-22 | 15.76 | 15.70 | 0.01 | 0.06% | 15.63 | 15.76 | 16306 | 2561 | 0.35% |
| 2025-12-19 | 15.63 | 15.69 | 0.10 | 0.64% | 15.54 | 15.74 | 15610 | 2445 | 0.33% |
| 2025-12-18 | 15.41 | 15.59 | 0.18 | 1.17% | 15.33 | 15.69 | 22691 | 3539 | 0.49% |
| 2025-12-17 | 15.33 | 15.41 | 0.16 | 1.05% | 15.15 | 15.43 | 26809 | 4101 | 0.58% |
| 2025-12-16 | 15.48 | 15.25 | -0.31 | -1.99% | 15.23 | 15.57 | 19221 | 2947 | 0.41% |
| 2025-12-15 | 15.45 | 15.56 | 0.12 | 0.78% | 15.39 | 15.72 | 17643 | 2748 | 0.38% |
| 2025-12-12 | 15.32 | 15.44 | 0.17 | 1.11% | 15.23 | 15.46 | 13842 | 2127 | 0.30% |
| 2025-12-11 | 15.36 | 15.27 | -0.09 | -0.59% | 15.24 | 15.43 | 12719 | 1948 | 0.27% |
| 2025-12-10 | 15.46 | 15.36 | -0.10 | -0.65% | 15.23 | 15.49 | 17553 | 2693 | 0.38% |
| 2025-12-09 | 15.62 | 15.46 | -0.16 | -1.02% | 15.41 | 15.68 | 17306 | 2693 | 0.37% |
| 2025-12-08 | 15.62 | 15.62 | 0.07 | 0.45% | 15.58 | 15.73 | 16299 | 2552 | 0.35% |
| 2025-12-05 | 15.57 | 15.55 | 0.05 | 0.32% | 15.36 | 15.65 | 12014 | 1862 | 0.26% |
| 2025-12-04 | 15.66 | 15.50 | -0.16 | -1.02% | 15.45 | 15.73 | 13704 | 2129 | 0.29% |
| 2025-12-03 | 15.57 | 15.66 | 0.09 | 0.58% | 15.57 | 15.75 | 14679 | 2300 | 0.31% |
| 2025-12-02 | 15.77 | 15.57 | -0.28 | -1.77% | 15.57 | 15.85 | 14680 | 2296 | 0.31% |
| 2025-12-01 | 15.77 | 15.85 | 0.08 | 0.51% | 15.72 | 15.90 | 29013 | 4582 | 0.62% |
| 2025-11-28 | 15.82 | 15.77 | -0.05 | -0.32% | 15.69 | 15.85 | 14092 | 2220 | 0.30% |
| 2025-11-27 | 15.58 | 15.82 | 0.25 | 1.61% | 15.51 | 15.96 | 19333 | 3043 | 0.41% |
| 2025-11-26 | 15.77 | 15.57 | -0.17 | -1.08% | 15.54 | 15.97 | 20641 | 3247 | 0.44% |
| 2025-11-25 | 15.44 | 15.74 | 0.37 | 2.41% | 15.40 | 15.84 | 27779 | 4358 | 0.60% |
| 2025-11-24 | 15.40 | 15.37 | -0.02 | -0.13% | 15.33 | 15.61 | 27889 | 4303 | 0.60% |
| 2025-11-21 | 15.83 | 15.39 | -0.51 | -3.21% | 15.39 | 15.95 | 39058 | 6079 | 0.84% |
| 2025-11-20 | 16.09 | 15.90 | -0.12 | -0.75% | 15.88 | 16.13 | 19190 | 3069 | 0.41% |
| 2025-11-19 | 16.23 | 16.02 | -0.17 | -1.05% | 15.94 | 16.23 | 20367 | 3264 | 0.44% |
| 2025-11-18 | 16.30 | 16.19 | -0.10 | -0.61% | 16.12 | 16.33 | 19480 | 3157 | 0.42% |
| 2025-11-17 | 16.57 | 16.29 | -0.29 | -1.75% | 16.19 | 16.69 | 29926 | 4876 | 0.64% |
| 2025-11-14 | 16.45 | 16.58 | 0.10 | 0.61% | 16.39 | 16.72 | 41555 | 6899 | 0.89% |
| 2025-11-13 | 16.45 | 16.48 | 0.04 | 0.24% | 16.32 | 16.49 | 29720 | 4883 | 0.64% |
| 2025-11-12 | 16.42 | 16.44 | -0.03 | -0.18% | 16.32 | 16.53 | 36580 | 6008 | 0.78% |
| 2025-11-11 | 16.35 | 16.47 | 0.16 | 0.98% | 16.26 | 16.50 | 34704 | 5702 | 0.74% |
| 2025-11-10 | 16.10 | 16.31 | 0.25 | 1.56% | 16.05 | 16.35 | 40289 | 6537 | 0.86% |
| 2025-11-07 | 16.07 | 16.06 | -0.01 | -0.06% | 15.94 | 16.12 | 29226 | 4690 | 0.63% |
| 2025-11-06 | 16.02 | 16.07 | 0.11 | 0.69% | 15.88 | 16.08 | 33429 | 5350 | 0.72% |
| 2025-11-05 | 15.83 | 15.96 | 0.00 | 0.00% | 15.70 | 16.02 | 81899 | 12971 | 1.76% |
| 2025-11-04 | 16.12 | 15.96 | -0.17 | -1.05% | 15.85 | 16.12 | 35086 | 5599 | 0.75% |
| 2025-11-03 | 16.14 | 16.13 | -0.06 | -0.37% | 16.04 | 16.20 | 42380 | 6820 | 0.91% |
| 2025-10-31 | 16.16 | 16.19 | 0.04 | 0.25% | 16.01 | 16.26 | 51869 | 8391 | 1.11% |
| 2025-10-30 | 16.93 | 16.15 | -1.17 | -6.76% | 16.01 | 16.95 | 139781 | 22796 | 3.00% |
| 2025-10-29 | 16.98 | 17.32 | 0.31 | 1.82% | 16.85 | 17.33 | 28105 | 4809 | 0.60% |
| 2025-10-28 | 17.04 | 17.01 | 0.05 | 0.29% | 16.90 | 17.10 | 32184 | 5476 | 0.69% |
| 2025-10-27 | 16.90 | 16.96 | 0.18 | 1.07% | 16.79 | 17.20 | 40997 | 6967 | 0.88% |