| 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 | 15.28 | 15.54 | 0.34 | 2.24% | 15.27 | 15.54 | 50475 | 7780 | 2.41% |
| 2026-02-02 | 15.30 | 15.20 | -0.16 | -1.04% | 15.19 | 15.53 | 49798 | 7653 | 2.38% |
| 2026-01-30 | 15.22 | 15.36 | 0.22 | 1.45% | 15.04 | 15.50 | 65107 | 9950 | 3.11% |
| 2026-01-29 | 15.44 | 15.14 | -0.30 | -1.94% | 15.06 | 15.49 | 50630 | 7726 | 2.42% |
| 2026-01-28 | 15.51 | 15.44 | -0.15 | -0.96% | 15.30 | 15.60 | 44237 | 6839 | 2.11% |
| 2026-01-27 | 15.50 | 15.59 | 0.04 | 0.26% | 15.23 | 15.65 | 59487 | 9201 | 2.84% |
| 2026-01-26 | 15.77 | 15.55 | -0.21 | -1.33% | 15.43 | 15.86 | 65690 | 10228 | 3.14% |
| 2026-01-23 | 15.59 | 15.76 | 0.17 | 1.09% | 15.43 | 15.95 | 105099 | 16502 | 5.02% |
| 2026-01-22 | 15.54 | 15.59 | 0.05 | 0.32% | 15.37 | 15.64 | 92660 | 14332 | 4.43% |
| 2026-01-21 | 15.00 | 15.54 | 0.47 | 3.12% | 14.96 | 15.88 | 154098 | 23951 | 7.37% |
| 2026-01-20 | 14.97 | 15.07 | 0.08 | 0.53% | 14.95 | 15.15 | 43503 | 6546 | 2.08% |
| 2026-01-19 | 14.95 | 14.99 | 0.05 | 0.33% | 14.92 | 15.13 | 42301 | 6353 | 2.02% |
| 2026-01-16 | 14.78 | 14.94 | 0.16 | 1.08% | 14.75 | 14.96 | 38534 | 5730 | 1.84% |
| 2026-01-15 | 14.78 | 14.78 | 0.00 | 0.00% | 14.68 | 14.85 | 29248 | 4318 | 1.40% |
| 2026-01-14 | 14.76 | 14.78 | -0.01 | -0.07% | 14.67 | 14.96 | 54065 | 8019 | 2.58% |
| 2026-01-13 | 15.04 | 14.79 | -0.23 | -1.53% | 14.75 | 15.08 | 42722 | 6354 | 2.04% |
| 2026-01-12 | 15.00 | 15.02 | 0.07 | 0.47% | 14.91 | 15.06 | 51585 | 7730 | 2.47% |
| 2026-01-09 | 14.74 | 14.95 | 0.22 | 1.49% | 14.66 | 14.98 | 59038 | 8749 | 2.82% |
| 2026-01-08 | 14.60 | 14.73 | 0.06 | 0.41% | 14.58 | 14.76 | 31226 | 4591 | 1.49% |
| 2026-01-07 | 14.73 | 14.67 | -0.03 | -0.20% | 14.60 | 14.76 | 32661 | 4794 | 1.56% |
| 2026-01-06 | 14.72 | 14.70 | -0.02 | -0.14% | 14.65 | 14.80 | 46406 | 6832 | 2.22% |
| 2026-01-05 | 14.85 | 14.72 | -0.10 | -0.67% | 14.67 | 14.94 | 61990 | 9155 | 2.96% |
| 2025-12-31 | 14.43 | 14.82 | 0.44 | 3.06% | 14.29 | 15.06 | 84616 | 12457 | 4.05% |
| 2025-12-30 | 14.25 | 14.38 | 0.14 | 0.98% | 14.15 | 14.38 | 27089 | 3872 | 1.29% |
| 2025-12-29 | 14.23 | 14.24 | 0.01 | 0.07% | 14.14 | 14.31 | 20037 | 2854 | 0.96% |
| 2025-12-26 | 14.34 | 14.23 | -0.10 | -0.70% | 14.15 | 14.35 | 23331 | 3327 | 1.12% |
| 2025-12-25 | 14.24 | 14.33 | 0.03 | 0.21% | 14.24 | 14.36 | 20656 | 2956 | 0.99% |
| 2025-12-24 | 14.13 | 14.30 | 0.16 | 1.13% | 14.11 | 14.33 | 25877 | 3691 | 1.24% |
| 2025-12-23 | 14.31 | 14.14 | -0.16 | -1.12% | 14.11 | 14.35 | 31808 | 4513 | 1.52% |
| 2025-12-22 | 14.44 | 14.30 | -0.10 | -0.69% | 14.28 | 14.45 | 36235 | 5199 | 1.73% |
| 2025-12-19 | 14.38 | 14.40 | 0.02 | 0.14% | 14.37 | 14.44 | 22547 | 3246 | 1.08% |
| 2025-12-18 | 14.37 | 14.38 | 0.01 | 0.07% | 14.26 | 14.48 | 25369 | 3654 | 1.21% |
| 2025-12-17 | 14.52 | 14.37 | -0.08 | -0.55% | 14.08 | 14.53 | 43229 | 6164 | 2.07% |
| 2025-12-16 | 14.50 | 14.45 | -0.05 | -0.34% | 14.31 | 14.67 | 31737 | 4582 | 1.52% |
| 2025-12-15 | 14.61 | 14.50 | -0.20 | -1.36% | 14.49 | 14.70 | 22233 | 3241 | 1.06% |
| 2025-12-12 | 14.93 | 14.70 | -0.16 | -1.08% | 14.59 | 15.00 | 39511 | 5823 | 1.89% |
| 2025-12-11 | 15.00 | 14.86 | -0.17 | -1.13% | 14.86 | 15.10 | 27609 | 4125 | 1.32% |
| 2025-12-10 | 15.18 | 15.03 | -0.13 | -0.86% | 14.96 | 15.20 | 28587 | 4307 | 1.37% |
| 2025-12-09 | 15.25 | 15.16 | -0.09 | -0.59% | 15.14 | 15.30 | 30931 | 4711 | 1.48% |
| 2025-12-08 | 15.09 | 15.25 | 0.18 | 1.19% | 15.00 | 15.33 | 45599 | 6941 | 2.18% |
| 2025-12-05 | 14.91 | 15.07 | 0.12 | 0.80% | 14.84 | 15.08 | 24991 | 3748 | 1.19% |
| 2025-12-04 | 15.15 | 14.95 | -0.28 | -1.84% | 14.90 | 15.21 | 31583 | 4740 | 1.51% |
| 2025-12-03 | 15.23 | 15.23 | 0.00 | 0.00% | 15.13 | 15.30 | 35884 | 5458 | 1.72% |
| 2025-12-02 | 15.28 | 15.23 | -0.04 | -0.26% | 15.17 | 15.31 | 46188 | 7044 | 2.21% |
| 2025-12-01 | 14.91 | 15.27 | 0.31 | 2.07% | 14.79 | 15.40 | 90224 | 13685 | 4.31% |
| 2025-11-28 | 14.68 | 14.96 | 0.47 | 3.24% | 14.66 | 15.49 | 86074 | 12955 | 4.11% |
| 2025-11-27 | 14.36 | 14.49 | 0.08 | 0.56% | 14.36 | 14.70 | 28578 | 4168 | 1.37% |
| 2025-11-26 | 14.53 | 14.41 | -0.15 | -1.03% | 14.41 | 14.69 | 20218 | 2940 | 0.97% |
| 2025-11-25 | 14.55 | 14.56 | 0.10 | 0.69% | 14.46 | 14.72 | 27260 | 3988 | 1.30% |
| 2025-11-24 | 14.40 | 14.46 | 0.12 | 0.84% | 14.28 | 14.56 | 23868 | 3435 | 1.14% |
| 2025-11-21 | 14.71 | 14.34 | -0.44 | -2.98% | 14.28 | 14.85 | 47023 | 6816 | 2.25% |
| 2025-11-20 | 14.80 | 14.78 | 0.01 | 0.07% | 14.70 | 14.94 | 23281 | 3447 | 1.11% |
| 2025-11-19 | 14.88 | 14.77 | -0.23 | -1.53% | 14.75 | 14.98 | 30712 | 4554 | 1.47% |
| 2025-11-18 | 14.75 | 15.00 | 0.17 | 1.15% | 14.75 | 15.14 | 45273 | 6771 | 2.16% |
| 2025-11-17 | 14.76 | 14.83 | 0.08 | 0.54% | 14.70 | 14.88 | 20138 | 2981 | 0.96% |
| 2025-11-14 | 14.73 | 14.75 | -0.03 | -0.20% | 14.73 | 14.89 | 21621 | 3206 | 1.03% |
| 2025-11-13 | 14.80 | 14.78 | 0.01 | 0.07% | 14.68 | 14.85 | 31036 | 4585 | 1.48% |
| 2025-11-12 | 14.96 | 14.77 | -0.20 | -1.34% | 14.76 | 14.97 | 34379 | 5102 | 1.64% |
| 2025-11-11 | 15.03 | 14.97 | -0.05 | -0.33% | 14.94 | 15.07 | 29573 | 4438 | 1.41% |
| 2025-11-10 | 14.94 | 15.02 | 0.08 | 0.54% | 14.94 | 15.04 | 23528 | 3526 | 1.12% |
| 2025-11-07 | 14.90 | 14.94 | -0.01 | -0.07% | 14.87 | 14.98 | 22379 | 3343 | 1.07% |
| 2025-11-06 | 15.05 | 14.95 | -0.10 | -0.66% | 14.85 | 15.06 | 39737 | 5937 | 1.90% |
| 2025-11-05 | 15.00 | 15.05 | -0.07 | -0.46% | 14.94 | 15.12 | 39094 | 5877 | 1.87% |
| 2025-11-04 | 15.17 | 15.12 | -0.09 | -0.59% | 15.03 | 15.21 | 35062 | 5303 | 1.68% |
| 2025-11-03 | 15.24 | 15.21 | 0.03 | 0.20% | 15.08 | 15.24 | 28658 | 4344 | 1.37% |
| 2025-10-31 | 15.20 | 15.18 | -0.01 | -0.07% | 15.11 | 15.29 | 40674 | 6181 | 1.94% |
| 2025-10-30 | 15.52 | 15.19 | -0.32 | -2.06% | 15.15 | 15.52 | 50208 | 7678 | 2.40% |
| 2025-10-29 | 15.70 | 15.51 | -0.16 | -1.02% | 15.39 | 15.70 | 55190 | 8547 | 2.64% |
| 2025-10-28 | 15.42 | 15.67 | 0.17 | 1.10% | 15.41 | 16.09 | 78034 | 12248 | 3.73% |
| 2025-10-27 | 15.66 | 15.50 | -0.09 | -0.58% | 15.43 | 15.66 | 45325 | 7026 | 2.17% |