| 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 | 16.20 | 16.05 | -0.10 | -0.62% | 15.93 | 16.32 | 48118 | 7740 | 3.47% |
| 2026-02-02 | 16.31 | 16.15 | -0.17 | -1.04% | 16.08 | 16.50 | 50035 | 8165 | 3.61% |
| 2026-01-30 | 16.05 | 16.32 | 0.26 | 1.62% | 16.00 | 16.47 | 84292 | 13751 | 6.09% |
| 2026-01-29 | 15.67 | 16.06 | 0.39 | 2.49% | 15.51 | 16.26 | 56014 | 8927 | 4.05% |
| 2026-01-28 | 15.78 | 15.67 | -0.12 | -0.76% | 15.63 | 15.86 | 29187 | 4585 | 2.11% |
| 2026-01-27 | 15.88 | 15.79 | -0.14 | -0.88% | 15.50 | 15.99 | 35542 | 5582 | 2.57% |
| 2026-01-26 | 16.00 | 15.93 | -0.08 | -0.50% | 15.73 | 16.02 | 33305 | 5284 | 2.41% |
| 2026-01-23 | 15.96 | 16.01 | 0.05 | 0.31% | 15.87 | 16.01 | 33858 | 5401 | 2.45% |
| 2026-01-22 | 16.00 | 15.96 | 0.18 | 1.14% | 15.74 | 16.04 | 32702 | 5197 | 2.36% |
| 2026-01-21 | 15.86 | 15.78 | -0.12 | -0.75% | 15.60 | 15.86 | 43317 | 6799 | 3.13% |
| 2026-01-20 | 15.84 | 15.90 | 0.05 | 0.32% | 15.70 | 16.00 | 53919 | 8568 | 3.89% |
| 2026-01-19 | 15.40 | 15.85 | 0.43 | 2.79% | 15.31 | 15.87 | 62222 | 9797 | 4.49% |
| 2026-01-16 | 15.60 | 15.42 | -0.20 | -1.28% | 15.35 | 15.65 | 40203 | 6224 | 2.90% |
| 2026-01-15 | 15.53 | 15.62 | 0.12 | 0.77% | 15.44 | 15.71 | 53968 | 8413 | 3.90% |
| 2026-01-14 | 15.26 | 15.50 | 0.18 | 1.17% | 15.24 | 15.54 | 49565 | 7641 | 3.58% |
| 2026-01-13 | 15.43 | 15.32 | -0.08 | -0.52% | 15.30 | 15.58 | 46080 | 7117 | 3.33% |
| 2026-01-12 | 15.33 | 15.40 | 0.07 | 0.46% | 15.30 | 15.48 | 36058 | 5549 | 2.60% |
| 2026-01-09 | 15.24 | 15.33 | 0.09 | 0.59% | 15.18 | 15.34 | 42769 | 6526 | 3.09% |
| 2026-01-08 | 15.26 | 15.24 | -0.04 | -0.26% | 15.12 | 15.30 | 35249 | 5364 | 2.55% |
| 2026-01-07 | 15.30 | 15.28 | 0.03 | 0.20% | 15.21 | 15.47 | 39177 | 6002 | 2.83% |
| 2026-01-06 | 15.26 | 15.25 | 0.00 | 0.00% | 15.23 | 15.41 | 34346 | 5253 | 2.48% |
| 2026-01-05 | 15.44 | 15.25 | -0.08 | -0.52% | 15.21 | 15.46 | 41803 | 6386 | 3.02% |
| 2025-12-31 | 15.29 | 15.33 | 0.05 | 0.33% | 15.13 | 15.40 | 33383 | 5097 | 2.41% |
| 2025-12-30 | 15.45 | 15.28 | -0.17 | -1.10% | 15.17 | 15.49 | 33282 | 5096 | 2.40% |
| 2025-12-29 | 15.67 | 15.45 | -0.26 | -1.65% | 15.36 | 15.68 | 36193 | 5610 | 2.61% |
| 2025-12-26 | 15.60 | 15.71 | 0.09 | 0.58% | 15.60 | 16.03 | 44129 | 6961 | 3.19% |
| 2025-12-25 | 15.68 | 15.62 | 0.00 | 0.00% | 15.52 | 15.77 | 36000 | 5636 | 2.60% |
| 2025-12-24 | 15.75 | 15.62 | -0.05 | -0.32% | 15.50 | 15.78 | 35252 | 5517 | 2.55% |
| 2025-12-23 | 15.92 | 15.67 | -0.33 | -2.06% | 15.62 | 15.99 | 46657 | 7342 | 3.37% |
| 2025-12-22 | 15.79 | 16.00 | 0.17 | 1.07% | 15.66 | 16.17 | 69148 | 11039 | 4.99% |
| 2025-12-19 | 15.53 | 15.83 | 0.36 | 2.33% | 15.42 | 15.84 | 44935 | 7055 | 3.25% |
| 2025-12-18 | 15.03 | 15.47 | 0.32 | 2.11% | 15.00 | 15.62 | 54850 | 8459 | 3.96% |
| 2025-12-17 | 14.82 | 15.15 | 0.23 | 1.54% | 14.80 | 15.19 | 41291 | 6211 | 2.98% |
| 2025-12-16 | 14.94 | 14.92 | -0.01 | -0.07% | 14.85 | 15.27 | 22534 | 3381 | 1.63% |
| 2025-12-15 | 14.95 | 14.93 | -0.12 | -0.80% | 14.90 | 15.11 | 27543 | 4126 | 1.99% |
| 2025-12-12 | 15.14 | 15.05 | -0.13 | -0.86% | 14.98 | 15.28 | 25207 | 3813 | 1.82% |
| 2025-12-11 | 15.59 | 15.18 | -0.37 | -2.38% | 15.08 | 15.59 | 29005 | 4427 | 2.09% |
| 2025-12-10 | 15.62 | 15.55 | -0.15 | -0.96% | 15.42 | 15.74 | 22030 | 3430 | 1.59% |
| 2025-12-09 | 15.76 | 15.70 | -0.08 | -0.51% | 15.51 | 15.85 | 26217 | 4114 | 1.89% |
| 2025-12-08 | 15.76 | 15.78 | 0.14 | 0.90% | 15.53 | 15.86 | 30825 | 4848 | 2.23% |
| 2025-12-05 | 15.60 | 15.64 | 0.10 | 0.64% | 15.38 | 15.68 | 22821 | 3550 | 1.65% |
| 2025-12-04 | 15.75 | 15.54 | -0.32 | -2.02% | 15.41 | 15.81 | 29052 | 4525 | 2.10% |
| 2025-12-03 | 15.74 | 15.86 | 0.09 | 0.57% | 15.66 | 15.92 | 24960 | 3948 | 1.80% |
| 2025-12-02 | 15.68 | 15.77 | 0.02 | 0.13% | 15.61 | 15.87 | 24590 | 3876 | 1.78% |
| 2025-12-01 | 15.74 | 15.75 | 0.17 | 1.09% | 15.62 | 15.86 | 27961 | 4402 | 2.02% |
| 2025-11-28 | 15.30 | 15.58 | 0.23 | 1.50% | 15.21 | 15.58 | 26314 | 4048 | 1.90% |
| 2025-11-27 | 15.35 | 15.35 | -0.03 | -0.20% | 15.20 | 15.46 | 19201 | 2946 | 1.39% |
| 2025-11-26 | 15.55 | 15.38 | -0.19 | -1.22% | 15.31 | 15.76 | 23174 | 3595 | 1.67% |
| 2025-11-25 | 15.59 | 15.57 | 0.12 | 0.78% | 15.43 | 15.84 | 22605 | 3530 | 1.63% |
| 2025-11-24 | 15.20 | 15.45 | 0.40 | 2.66% | 15.07 | 15.52 | 31182 | 4784 | 2.25% |
| 2025-11-21 | 15.50 | 15.05 | -0.53 | -3.40% | 15.02 | 15.69 | 31210 | 4766 | 2.25% |
| 2025-11-20 | 15.74 | 15.58 | -0.08 | -0.51% | 15.41 | 15.77 | 25276 | 3941 | 1.83% |
| 2025-11-19 | 15.88 | 15.66 | -0.13 | -0.82% | 15.61 | 15.91 | 28317 | 4447 | 2.04% |
| 2025-11-18 | 15.93 | 15.79 | -0.17 | -1.07% | 15.68 | 15.94 | 27002 | 4265 | 1.95% |
| 2025-11-17 | 15.90 | 15.96 | 0.06 | 0.38% | 15.81 | 16.12 | 35861 | 5726 | 2.59% |
| 2025-11-14 | 16.01 | 15.90 | -0.11 | -0.69% | 15.89 | 16.13 | 36379 | 5823 | 2.63% |
| 2025-11-13 | 15.66 | 16.01 | 0.31 | 1.97% | 15.63 | 16.14 | 41244 | 6556 | 2.98% |
| 2025-11-12 | 15.85 | 15.70 | -0.15 | -0.95% | 15.69 | 15.92 | 24753 | 3901 | 1.79% |
| 2025-11-11 | 15.81 | 15.85 | 0.03 | 0.19% | 15.68 | 15.87 | 28086 | 4430 | 2.03% |
| 2025-11-10 | 15.64 | 15.82 | 0.15 | 0.96% | 15.50 | 15.85 | 31294 | 4923 | 2.26% |
| 2025-11-07 | 15.59 | 15.67 | 0.21 | 1.36% | 15.51 | 15.81 | 39066 | 6125 | 2.82% |
| 2025-11-06 | 15.55 | 15.46 | -0.12 | -0.77% | 15.38 | 15.59 | 25610 | 3956 | 1.85% |
| 2025-11-05 | 15.39 | 15.58 | 0.19 | 1.23% | 15.31 | 15.64 | 38233 | 5941 | 2.76% |
| 2025-11-04 | 15.37 | 15.39 | 0.09 | 0.59% | 15.26 | 15.59 | 33106 | 5096 | 2.39% |
| 2025-11-03 | 15.19 | 15.30 | 0.11 | 0.72% | 15.18 | 15.35 | 22550 | 3445 | 1.63% |
| 2025-10-31 | 15.06 | 15.19 | 0.16 | 1.06% | 15.02 | 15.25 | 26460 | 4019 | 1.91% |
| 2025-10-30 | 15.10 | 15.03 | -0.10 | -0.66% | 15.02 | 15.25 | 20801 | 3145 | 1.50% |
| 2025-10-29 | 15.15 | 15.13 | -0.02 | -0.13% | 14.90 | 15.22 | 27524 | 4150 | 1.99% |
| 2025-10-28 | 15.12 | 15.15 | 0.01 | 0.07% | 15.09 | 15.25 | 16960 | 2574 | 1.22% |
| 2025-10-27 | 15.16 | 15.14 | 0.01 | 0.07% | 14.97 | 15.23 | 22383 | 3384 | 1.62% |