| 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 | 14.88 | 14.93 | 0.04 | 0.27% | 14.79 | 14.95 | 46084 | 6851 | 1.18% |
| 2026-02-03 | 14.96 | 14.89 | 0.00 | 0.00% | 14.78 | 15.03 | 58395 | 8690 | 1.50% |
| 2026-02-02 | 15.01 | 14.89 | -0.20 | -1.33% | 14.89 | 15.17 | 54985 | 8266 | 1.41% |
| 2026-01-30 | 15.04 | 15.09 | 0.05 | 0.33% | 14.85 | 15.12 | 73306 | 11011 | 1.88% |
| 2026-01-29 | 14.87 | 15.04 | 0.13 | 0.87% | 14.74 | 15.05 | 74898 | 11182 | 1.92% |
| 2026-01-28 | 14.97 | 14.91 | -0.06 | -0.40% | 14.88 | 15.00 | 74835 | 11164 | 1.92% |
| 2026-01-27 | 15.23 | 14.97 | -0.25 | -1.64% | 14.91 | 15.23 | 76973 | 11545 | 1.98% |
| 2026-01-26 | 15.36 | 15.22 | -0.14 | -0.91% | 15.12 | 15.40 | 82252 | 12510 | 2.11% |
| 2026-01-23 | 15.29 | 15.36 | 0.08 | 0.52% | 15.27 | 15.39 | 64199 | 9850 | 1.65% |
| 2026-01-22 | 15.23 | 15.28 | 0.05 | 0.33% | 15.18 | 15.43 | 72909 | 11149 | 1.87% |
| 2026-01-21 | 15.25 | 15.23 | -0.08 | -0.52% | 15.19 | 15.33 | 60157 | 9176 | 1.54% |
| 2026-01-20 | 15.29 | 15.31 | 0.00 | 0.00% | 15.23 | 15.42 | 55968 | 8567 | 1.44% |
| 2026-01-19 | 15.15 | 15.31 | 0.10 | 0.66% | 15.15 | 15.31 | 47860 | 7287 | 1.23% |
| 2026-01-16 | 15.40 | 15.21 | -0.12 | -0.78% | 15.18 | 15.40 | 49004 | 7474 | 1.26% |
| 2026-01-15 | 15.25 | 15.33 | 0.03 | 0.20% | 15.21 | 15.38 | 39913 | 6109 | 1.02% |
| 2026-01-14 | 15.40 | 15.30 | -0.08 | -0.52% | 15.18 | 15.53 | 84928 | 13058 | 2.18% |
| 2026-01-13 | 15.52 | 15.38 | -0.14 | -0.90% | 15.34 | 15.55 | 75036 | 11573 | 1.93% |
| 2026-01-12 | 15.30 | 15.52 | 0.31 | 2.04% | 15.23 | 15.54 | 104344 | 16047 | 2.68% |
| 2026-01-09 | 15.18 | 15.21 | 0.06 | 0.40% | 15.11 | 15.21 | 55995 | 8500 | 1.44% |
| 2026-01-08 | 15.09 | 15.15 | 0.06 | 0.40% | 15.01 | 15.17 | 44130 | 6669 | 1.13% |
| 2026-01-07 | 15.10 | 15.09 | -0.01 | -0.07% | 15.06 | 15.24 | 70240 | 10626 | 1.80% |
| 2026-01-06 | 15.03 | 15.10 | 0.05 | 0.33% | 15.01 | 15.12 | 51349 | 7739 | 1.32% |
| 2026-01-05 | 14.96 | 15.05 | 0.09 | 0.60% | 14.90 | 15.05 | 50384 | 7544 | 1.29% |
| 2025-12-31 | 15.09 | 14.96 | -0.14 | -0.93% | 14.92 | 15.11 | 52649 | 7887 | 1.35% |
| 2025-12-30 | 15.05 | 15.10 | 0.02 | 0.13% | 15.01 | 15.12 | 29010 | 4372 | 0.74% |
| 2025-12-29 | 15.13 | 15.08 | -0.04 | -0.26% | 15.05 | 15.16 | 28405 | 4291 | 0.73% |
| 2025-12-26 | 15.17 | 15.14 | -0.03 | -0.20% | 15.08 | 15.26 | 34740 | 5266 | 0.89% |
| 2025-12-25 | 15.16 | 15.17 | 0.00 | 0.00% | 15.11 | 15.19 | 37166 | 5630 | 0.95% |
| 2025-12-24 | 15.07 | 15.17 | 0.10 | 0.66% | 15.02 | 15.19 | 28576 | 4318 | 0.73% |
| 2025-12-23 | 15.18 | 15.07 | -0.08 | -0.53% | 15.04 | 15.19 | 32216 | 4863 | 0.83% |
| 2025-12-22 | 15.28 | 15.15 | -0.10 | -0.66% | 15.14 | 15.29 | 39235 | 5968 | 1.01% |
| 2025-12-19 | 15.09 | 15.25 | 0.15 | 0.99% | 15.08 | 15.29 | 40095 | 6104 | 1.03% |
| 2025-12-18 | 15.03 | 15.10 | 0.02 | 0.13% | 14.97 | 15.21 | 33708 | 5101 | 0.87% |
| 2025-12-17 | 15.02 | 15.08 | 0.06 | 0.40% | 14.90 | 15.13 | 34550 | 5189 | 0.89% |
| 2025-12-16 | 15.01 | 15.02 | -0.03 | -0.20% | 14.98 | 15.10 | 37846 | 5689 | 0.97% |
| 2025-12-15 | 15.26 | 15.05 | -0.30 | -1.95% | 15.04 | 15.34 | 59960 | 9091 | 1.54% |
| 2025-12-12 | 15.38 | 15.35 | -0.01 | -0.07% | 15.31 | 15.42 | 32371 | 4972 | 0.83% |
| 2025-12-11 | 15.43 | 15.36 | -0.12 | -0.78% | 15.30 | 15.48 | 25291 | 3885 | 0.65% |
| 2025-12-10 | 15.35 | 15.48 | 0.15 | 0.98% | 15.30 | 15.52 | 26235 | 4036 | 0.67% |
| 2025-12-09 | 15.52 | 15.33 | -0.15 | -0.97% | 15.32 | 15.52 | 28909 | 4451 | 0.74% |
| 2025-12-08 | 15.48 | 15.48 | 0.01 | 0.06% | 15.47 | 15.56 | 32974 | 5111 | 0.85% |
| 2025-12-05 | 15.47 | 15.47 | -0.01 | -0.06% | 15.26 | 15.52 | 42853 | 6588 | 1.10% |
| 2025-12-04 | 15.67 | 15.48 | -0.15 | -0.96% | 15.46 | 15.67 | 44170 | 6853 | 1.13% |
| 2025-12-03 | 15.73 | 15.63 | -0.12 | -0.76% | 15.61 | 15.79 | 38637 | 6055 | 0.99% |
| 2025-12-02 | 15.71 | 15.75 | 0.05 | 0.32% | 15.62 | 15.76 | 35929 | 5644 | 0.92% |
| 2025-12-01 | 15.66 | 15.70 | 0.04 | 0.26% | 15.61 | 15.77 | 48307 | 7587 | 1.24% |
| 2025-11-28 | 15.64 | 15.66 | 0.02 | 0.13% | 15.50 | 15.72 | 54320 | 8461 | 1.39% |
| 2025-11-27 | 15.68 | 15.64 | -0.02 | -0.13% | 15.61 | 15.74 | 37098 | 5816 | 0.95% |
| 2025-11-26 | 15.70 | 15.66 | -0.03 | -0.19% | 15.64 | 15.80 | 40838 | 6409 | 1.05% |
| 2025-11-25 | 15.85 | 15.69 | 0.06 | 0.38% | 15.64 | 15.86 | 49289 | 7748 | 1.27% |
| 2025-11-24 | 15.77 | 15.63 | -0.06 | -0.38% | 15.60 | 15.85 | 52505 | 8246 | 1.35% |
| 2025-11-21 | 16.10 | 15.69 | -0.45 | -2.79% | 15.68 | 16.28 | 91953 | 14575 | 2.36% |
| 2025-11-20 | 16.37 | 16.14 | -0.23 | -1.41% | 16.06 | 16.40 | 63830 | 10332 | 1.64% |
| 2025-11-19 | 16.45 | 16.37 | -0.10 | -0.61% | 16.32 | 16.58 | 46697 | 7666 | 1.20% |
| 2025-11-18 | 16.36 | 16.47 | 0.09 | 0.55% | 16.22 | 16.52 | 72030 | 11792 | 1.85% |
| 2025-11-17 | 16.35 | 16.38 | 0.01 | 0.06% | 16.22 | 16.50 | 62907 | 10263 | 1.62% |
| 2025-11-14 | 16.45 | 16.37 | -0.13 | -0.79% | 16.33 | 16.75 | 94182 | 15607 | 2.42% |
| 2025-11-13 | 16.56 | 16.50 | -0.01 | -0.06% | 16.30 | 16.58 | 68600 | 11261 | 1.76% |
| 2025-11-12 | 16.45 | 16.51 | 0.08 | 0.49% | 16.37 | 16.59 | 82243 | 13563 | 2.11% |
| 2025-11-11 | 16.35 | 16.43 | 0.03 | 0.18% | 16.27 | 16.49 | 77152 | 12657 | 1.98% |
| 2025-11-10 | 16.04 | 16.40 | 0.36 | 2.24% | 15.98 | 16.43 | 145274 | 23673 | 3.73% |
| 2025-11-07 | 15.88 | 16.04 | 0.15 | 0.94% | 15.81 | 16.10 | 90455 | 14445 | 2.32% |
| 2025-11-06 | 15.98 | 15.89 | -0.06 | -0.38% | 15.86 | 15.99 | 51313 | 8166 | 1.32% |
| 2025-11-05 | 15.76 | 15.95 | 0.10 | 0.63% | 15.76 | 16.03 | 59470 | 9474 | 1.53% |
| 2025-11-04 | 15.97 | 15.85 | -0.16 | -1.00% | 15.74 | 15.97 | 46536 | 7388 | 1.20% |
| 2025-11-03 | 15.98 | 16.01 | 0.03 | 0.19% | 15.85 | 16.03 | 50344 | 8028 | 1.29% |
| 2025-10-31 | 15.65 | 15.98 | 0.22 | 1.40% | 15.59 | 16.03 | 81500 | 12951 | 2.09% |
| 2025-10-30 | 15.88 | 15.76 | -0.11 | -0.69% | 15.75 | 15.94 | 52627 | 8333 | 1.35% |
| 2025-10-29 | 15.93 | 15.87 | -0.05 | -0.31% | 15.77 | 15.97 | 48748 | 7721 | 1.25% |
| 2025-10-28 | 16.07 | 15.92 | -0.07 | -0.44% | 15.90 | 16.07 | 43541 | 6940 | 1.12% |
| 2025-10-27 | 15.88 | 15.99 | 0.12 | 0.76% | 15.82 | 16.27 | 106700 | 17127 | 2.74% |