| 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 | 15.09 | 15.46 | 0.44 | 2.93% | 15.05 | 15.55 | 185602 | 28573 | 0.37% |
| 2026-02-03 | 14.97 | 15.02 | 0.24 | 1.62% | 14.77 | 15.10 | 287045 | 42870 | 0.57% |
| 2026-02-02 | 16.13 | 14.78 | -1.64 | -9.99% | 14.78 | 16.13 | 449210 | 68456 | 0.89% |
| 2026-01-30 | 15.89 | 16.42 | 0.52 | 3.27% | 15.81 | 16.58 | 326751 | 53087 | 0.65% |
| 2026-01-29 | 15.71 | 15.90 | 0.23 | 1.47% | 15.60 | 15.95 | 265346 | 41861 | 0.53% |
| 2026-01-28 | 15.65 | 15.67 | 0.03 | 0.19% | 15.22 | 15.74 | 230154 | 35820 | 0.46% |
| 2026-01-27 | 16.00 | 15.64 | -0.34 | -2.13% | 15.59 | 16.13 | 177374 | 27997 | 0.35% |
| 2026-01-26 | 16.14 | 15.98 | -0.11 | -0.68% | 15.86 | 16.18 | 185428 | 29704 | 0.37% |
| 2026-01-23 | 16.25 | 16.09 | -0.02 | -0.12% | 15.91 | 16.25 | 154184 | 24766 | 0.31% |
| 2026-01-22 | 15.95 | 16.11 | 0.17 | 1.07% | 15.88 | 16.32 | 157009 | 25342 | 0.31% |
| 2026-01-21 | 16.10 | 15.94 | -0.23 | -1.42% | 15.82 | 16.14 | 153924 | 24508 | 0.30% |
| 2026-01-20 | 15.90 | 16.17 | 0.30 | 1.89% | 15.75 | 16.18 | 173440 | 27710 | 0.34% |
| 2026-01-19 | 15.68 | 15.87 | 0.21 | 1.34% | 15.66 | 15.91 | 141711 | 22405 | 0.28% |
| 2026-01-16 | 15.72 | 15.66 | -0.03 | -0.19% | 15.65 | 15.93 | 133750 | 21108 | 0.26% |
| 2026-01-15 | 15.64 | 15.69 | -0.01 | -0.06% | 15.61 | 15.97 | 143015 | 22588 | 0.28% |
| 2026-01-14 | 15.80 | 15.70 | -0.07 | -0.44% | 15.58 | 15.88 | 165153 | 25951 | 0.33% |
| 2026-01-13 | 15.82 | 15.77 | -0.05 | -0.32% | 15.73 | 16.12 | 164728 | 26194 | 0.33% |
| 2026-01-12 | 15.95 | 15.82 | -0.07 | -0.44% | 15.70 | 16.05 | 156525 | 24814 | 0.31% |
| 2026-01-09 | 15.89 | 15.89 | 0.02 | 0.13% | 15.71 | 15.99 | 164123 | 26017 | 0.33% |
| 2026-01-08 | 15.80 | 15.87 | 0.02 | 0.13% | 15.62 | 15.95 | 121104 | 19144 | 0.24% |
| 2026-01-07 | 15.83 | 15.85 | 0.02 | 0.13% | 15.68 | 15.94 | 166715 | 26361 | 0.33% |
| 2026-01-06 | 16.05 | 15.83 | -0.27 | -1.68% | 15.66 | 16.11 | 256247 | 40492 | 0.51% |
| 2026-01-05 | 16.65 | 16.10 | -0.27 | -1.65% | 15.92 | 16.65 | 214091 | 34513 | 0.42% |
| 2025-12-31 | 16.35 | 16.37 | 0.21 | 1.30% | 16.18 | 16.48 | 108038 | 17637 | 0.21% |
| 2025-12-30 | 15.96 | 16.16 | 0.09 | 0.56% | 15.89 | 16.24 | 96237 | 15486 | 0.19% |
| 2025-12-29 | 16.04 | 16.07 | 0.02 | 0.12% | 15.90 | 16.20 | 143216 | 23027 | 0.28% |
| 2025-12-26 | 15.95 | 16.05 | 0.14 | 0.88% | 15.89 | 16.28 | 125614 | 20147 | 0.25% |
| 2025-12-25 | 15.78 | 15.91 | 0.09 | 0.57% | 15.75 | 16.00 | 68692 | 10921 | 0.14% |
| 2025-12-24 | 15.72 | 15.82 | 0.10 | 0.64% | 15.51 | 15.87 | 113359 | 17777 | 0.22% |
| 2025-12-23 | 15.74 | 15.72 | -0.03 | -0.19% | 15.55 | 15.81 | 102884 | 16143 | 0.20% |
| 2025-12-22 | 15.83 | 15.75 | 0.09 | 0.57% | 15.60 | 15.89 | 105585 | 16632 | 0.21% |
| 2025-12-19 | 15.43 | 15.66 | 0.26 | 1.69% | 15.36 | 15.75 | 136300 | 21297 | 0.27% |
| 2025-12-18 | 15.24 | 15.40 | 0.16 | 1.05% | 15.15 | 15.47 | 103129 | 15842 | 0.20% |
| 2025-12-17 | 15.05 | 15.24 | 0.25 | 1.67% | 14.90 | 15.29 | 121625 | 18409 | 0.24% |
| 2025-12-16 | 15.09 | 14.99 | -0.12 | -0.79% | 14.91 | 15.30 | 138703 | 20889 | 0.27% |
| 2025-12-15 | 15.01 | 15.11 | 0.04 | 0.27% | 14.96 | 15.35 | 242658 | 36866 | 0.48% |
| 2025-12-12 | 15.35 | 15.07 | -0.24 | -1.57% | 15.01 | 15.46 | 381524 | 57908 | 0.76% |
| 2025-12-11 | 15.25 | 15.31 | 0.02 | 0.13% | 15.18 | 15.50 | 177697 | 27279 | 0.35% |
| 2025-12-10 | 15.04 | 15.29 | 0.33 | 2.21% | 14.94 | 15.41 | 172468 | 26278 | 0.34% |
| 2025-12-09 | 15.40 | 14.96 | -0.58 | -3.73% | 14.91 | 15.59 | 212087 | 32119 | 0.42% |
| 2025-12-08 | 15.90 | 15.54 | -0.41 | -2.57% | 15.27 | 16.08 | 216407 | 33492 | 0.43% |
| 2025-12-05 | 15.79 | 15.95 | 0.12 | 0.76% | 15.74 | 16.02 | 105318 | 16758 | 0.21% |
| 2025-12-04 | 15.93 | 15.83 | -0.12 | -0.75% | 15.70 | 16.09 | 128618 | 20411 | 0.25% |
| 2025-12-03 | 15.87 | 15.95 | 0.19 | 1.21% | 15.71 | 16.15 | 169379 | 27054 | 0.34% |
| 2025-12-02 | 15.83 | 15.76 | -0.14 | -0.88% | 15.71 | 15.98 | 157452 | 24945 | 0.31% |
| 2025-12-01 | 15.60 | 15.90 | 0.75 | 4.95% | 15.47 | 15.96 | 267060 | 42159 | 0.53% |
| 2025-11-28 | 14.98 | 15.15 | 0.21 | 1.41% | 14.93 | 15.20 | 115101 | 17402 | 0.23% |
| 2025-11-27 | 14.96 | 14.94 | 0.06 | 0.40% | 14.82 | 15.09 | 98687 | 14765 | 0.20% |
| 2025-11-26 | 14.79 | 14.88 | 0.16 | 1.09% | 14.67 | 15.00 | 179959 | 26699 | 0.36% |
| 2025-11-25 | 15.00 | 14.72 | -0.45 | -2.97% | 14.68 | 15.02 | 219936 | 32496 | 0.44% |
| 2025-11-24 | 14.82 | 15.17 | 0.35 | 2.36% | 14.58 | 15.17 | 207165 | 30948 | 0.41% |
| 2025-11-21 | 14.92 | 14.82 | -0.21 | -1.40% | 14.79 | 15.17 | 157490 | 23549 | 0.31% |
| 2025-11-20 | 15.00 | 15.03 | 0.00 | 0.00% | 14.90 | 15.27 | 159860 | 24203 | 0.32% |
| 2025-11-19 | 14.74 | 15.03 | 0.33 | 2.24% | 14.63 | 15.12 | 178867 | 26604 | 0.35% |
| 2025-11-18 | 14.93 | 14.70 | -0.24 | -1.61% | 14.59 | 14.99 | 216805 | 31884 | 0.43% |
| 2025-11-17 | 15.18 | 14.94 | -0.37 | -2.42% | 14.82 | 15.35 | 277719 | 41708 | 0.55% |
| 2025-11-14 | 15.50 | 15.31 | -0.27 | -1.73% | 15.27 | 15.72 | 155551 | 23995 | 0.31% |
| 2025-11-13 | 15.58 | 15.58 | -0.03 | -0.19% | 15.38 | 15.69 | 158428 | 24592 | 0.31% |
| 2025-11-12 | 15.38 | 15.61 | 0.21 | 1.36% | 15.35 | 15.77 | 194948 | 30362 | 0.39% |
| 2025-11-11 | 15.40 | 15.40 | 0.03 | 0.20% | 15.08 | 15.48 | 226724 | 34711 | 0.45% |
| 2025-11-10 | 15.24 | 15.37 | 0.14 | 0.92% | 15.19 | 15.50 | 180240 | 27679 | 0.36% |
| 2025-11-07 | 15.25 | 15.23 | -0.08 | -0.52% | 15.10 | 15.40 | 161788 | 24672 | 0.32% |
| 2025-11-06 | 15.12 | 15.31 | 0.22 | 1.46% | 14.98 | 15.50 | 232140 | 35582 | 0.46% |
| 2025-11-05 | 14.84 | 15.09 | 0.20 | 1.34% | 14.61 | 15.19 | 192484 | 28906 | 0.38% |
| 2025-11-04 | 14.85 | 14.89 | -0.03 | -0.20% | 14.81 | 15.23 | 196570 | 29570 | 0.39% |
| 2025-11-03 | 14.65 | 14.92 | 0.33 | 2.26% | 14.47 | 15.05 | 275697 | 40813 | 0.55% |
| 2025-10-31 | 14.67 | 14.59 | -0.02 | -0.14% | 14.45 | 14.73 | 169937 | 24802 | 0.34% |
| 2025-10-30 | 14.50 | 14.61 | 0.10 | 0.69% | 14.47 | 14.82 | 194275 | 28482 | 0.38% |
| 2025-10-29 | 14.49 | 14.51 | -0.04 | -0.27% | 14.29 | 14.59 | 139447 | 20182 | 0.28% |
| 2025-10-28 | 14.82 | 14.55 | -0.27 | -1.82% | 14.36 | 14.92 | 257363 | 37562 | 0.51% |
| 2025-10-27 | 14.60 | 14.82 | 0.76 | 5.41% | 14.60 | 15.22 | 400431 | 59794 | 0.79% |