| 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 | 15.31 | 15.27 | -0.06 | -0.39% | 15.16 | 15.37 | 45242 | 6896 | 1.01% |
| 2026-02-03 | 15.11 | 15.33 | 0.24 | 1.59% | 14.96 | 15.42 | 65118 | 9907 | 1.45% |
| 2026-02-02 | 15.34 | 15.09 | -0.35 | -2.27% | 15.05 | 15.49 | 80386 | 12256 | 1.79% |
| 2026-01-30 | 15.16 | 15.44 | -0.28 | -1.78% | 14.95 | 15.61 | 109089 | 16736 | 2.43% |
| 2026-01-29 | 15.81 | 15.72 | -0.23 | -1.44% | 15.57 | 15.98 | 69797 | 11003 | 1.56% |
| 2026-01-28 | 16.13 | 15.95 | -0.21 | -1.30% | 15.81 | 16.30 | 67247 | 10713 | 1.50% |
| 2026-01-27 | 16.38 | 16.16 | -0.26 | -1.58% | 15.66 | 16.39 | 100738 | 16077 | 2.25% |
| 2026-01-26 | 16.90 | 16.42 | -0.45 | -2.67% | 16.13 | 16.93 | 115507 | 18999 | 2.58% |
| 2026-01-23 | 16.82 | 16.87 | -0.03 | -0.18% | 16.82 | 17.15 | 90650 | 15324 | 2.02% |
| 2026-01-22 | 16.57 | 16.90 | 0.34 | 2.05% | 16.41 | 16.96 | 111045 | 18663 | 2.48% |
| 2026-01-21 | 16.27 | 16.56 | 0.17 | 1.04% | 16.17 | 16.73 | 92117 | 15213 | 2.05% |
| 2026-01-20 | 16.46 | 16.39 | -0.07 | -0.43% | 16.19 | 16.69 | 83136 | 13633 | 1.85% |
| 2026-01-19 | 16.41 | 16.46 | -0.02 | -0.12% | 16.30 | 16.65 | 61762 | 10160 | 1.38% |
| 2026-01-16 | 16.59 | 16.48 | 0.01 | 0.06% | 16.22 | 16.62 | 91591 | 15000 | 2.04% |
| 2026-01-15 | 16.56 | 16.47 | -0.20 | -1.20% | 16.30 | 16.65 | 102132 | 16776 | 2.28% |
| 2026-01-14 | 16.28 | 16.67 | 0.42 | 2.58% | 16.28 | 17.22 | 194001 | 32417 | 4.33% |
| 2026-01-13 | 16.80 | 16.25 | -0.49 | -2.93% | 16.25 | 16.83 | 124122 | 20387 | 2.77% |
| 2026-01-12 | 16.42 | 16.74 | 0.32 | 1.95% | 16.36 | 16.88 | 140411 | 23386 | 3.13% |
| 2026-01-09 | 16.40 | 16.42 | 0.01 | 0.06% | 16.27 | 16.69 | 106466 | 17495 | 2.37% |
| 2026-01-08 | 16.17 | 16.41 | 0.17 | 1.05% | 16.16 | 16.49 | 86048 | 14092 | 1.92% |
| 2026-01-07 | 16.09 | 16.24 | 0.18 | 1.12% | 16.02 | 16.44 | 113815 | 18549 | 2.54% |
| 2026-01-06 | 16.03 | 16.06 | 0.06 | 0.38% | 15.91 | 16.14 | 82176 | 13160 | 1.83% |
| 2026-01-05 | 15.86 | 16.00 | 0.14 | 0.88% | 15.85 | 16.15 | 93208 | 14859 | 2.08% |
| 2025-12-31 | 15.80 | 15.86 | -0.01 | -0.06% | 15.65 | 15.98 | 66505 | 10519 | 1.48% |
| 2025-12-30 | 16.11 | 15.87 | -0.22 | -1.37% | 15.73 | 16.14 | 82266 | 13037 | 1.83% |
| 2025-12-29 | 16.40 | 16.09 | -0.35 | -2.13% | 15.98 | 16.44 | 100943 | 16266 | 2.25% |
| 2025-12-26 | 16.40 | 16.44 | 0.14 | 0.86% | 16.29 | 16.69 | 96777 | 15985 | 2.16% |
| 2025-12-25 | 16.22 | 16.30 | 0.00 | 0.00% | 16.02 | 16.41 | 70868 | 11512 | 1.58% |
| 2025-12-24 | 15.89 | 16.30 | 0.45 | 2.84% | 15.89 | 16.48 | 126637 | 20601 | 2.82% |
| 2025-12-23 | 15.89 | 15.85 | -0.08 | -0.50% | 15.79 | 16.07 | 53025 | 8433 | 1.18% |
| 2025-12-22 | 15.76 | 15.93 | 0.15 | 0.95% | 15.76 | 16.16 | 84398 | 13503 | 1.88% |
| 2025-12-19 | 15.53 | 15.78 | 0.23 | 1.48% | 15.52 | 15.95 | 85940 | 13596 | 1.92% |
| 2025-12-18 | 15.36 | 15.55 | 0.20 | 1.30% | 15.30 | 15.78 | 97032 | 15116 | 2.16% |
| 2025-12-17 | 15.68 | 15.35 | -0.33 | -2.10% | 15.16 | 15.70 | 105606 | 16195 | 2.36% |
| 2025-12-16 | 15.70 | 15.68 | 0.02 | 0.13% | 15.36 | 15.96 | 95712 | 15013 | 2.13% |
| 2025-12-15 | 15.68 | 15.66 | -0.14 | -0.89% | 15.55 | 15.98 | 60194 | 9497 | 1.34% |
| 2025-12-12 | 15.66 | 15.80 | 0.14 | 0.89% | 15.51 | 15.85 | 75595 | 11892 | 1.69% |
| 2025-12-11 | 15.50 | 15.66 | 0.16 | 1.03% | 15.36 | 15.96 | 89233 | 14005 | 1.99% |
| 2025-12-10 | 15.72 | 15.50 | -0.38 | -2.39% | 15.37 | 15.87 | 95014 | 14745 | 2.12% |
| 2025-12-09 | 15.50 | 15.88 | 0.50 | 3.25% | 15.35 | 16.37 | 185089 | 29445 | 4.13% |
| 2025-12-08 | 15.48 | 15.38 | 0.08 | 0.52% | 15.31 | 15.53 | 57358 | 8846 | 1.28% |
| 2025-12-05 | 14.90 | 15.30 | 0.36 | 2.41% | 14.78 | 15.30 | 47137 | 7133 | 1.05% |
| 2025-12-04 | 15.25 | 14.94 | -0.25 | -1.65% | 14.82 | 15.25 | 46129 | 6907 | 1.03% |
| 2025-12-03 | 15.51 | 15.19 | -0.25 | -1.62% | 15.12 | 15.51 | 47412 | 7232 | 1.06% |
| 2025-12-02 | 15.43 | 15.44 | 0.05 | 0.32% | 15.36 | 15.72 | 53228 | 8259 | 1.19% |
| 2025-12-01 | 15.46 | 15.39 | 0.03 | 0.20% | 15.27 | 15.60 | 41167 | 6359 | 0.92% |
| 2025-11-28 | 15.59 | 15.36 | -0.17 | -1.09% | 15.17 | 15.60 | 47532 | 7285 | 1.06% |
| 2025-11-27 | 15.42 | 15.53 | 0.11 | 0.71% | 15.30 | 15.64 | 53538 | 8317 | 1.19% |
| 2025-11-26 | 15.41 | 15.42 | 0.09 | 0.59% | 15.24 | 15.63 | 53690 | 8298 | 1.20% |
| 2025-11-25 | 15.26 | 15.33 | 0.11 | 0.72% | 15.14 | 15.67 | 57110 | 8827 | 1.27% |
| 2025-11-24 | 14.70 | 15.22 | 0.52 | 3.54% | 14.70 | 15.36 | 85150 | 12886 | 1.90% |
| 2025-11-21 | 14.98 | 14.70 | -0.45 | -2.97% | 14.67 | 15.25 | 91533 | 13576 | 2.04% |
| 2025-11-20 | 15.34 | 15.15 | -0.15 | -0.98% | 15.03 | 15.43 | 66063 | 10023 | 1.47% |
| 2025-11-19 | 15.49 | 15.30 | -0.22 | -1.42% | 15.26 | 15.55 | 54746 | 8419 | 1.22% |
| 2025-11-18 | 15.74 | 15.52 | -0.22 | -1.40% | 15.40 | 15.75 | 69616 | 10797 | 1.55% |
| 2025-11-17 | 15.77 | 15.74 | 0.01 | 0.06% | 15.65 | 15.87 | 37119 | 5845 | 0.83% |
| 2025-11-14 | 15.66 | 15.73 | -0.06 | -0.38% | 15.60 | 15.93 | 43423 | 6863 | 0.97% |
| 2025-11-13 | 15.80 | 15.79 | -0.09 | -0.57% | 15.60 | 15.91 | 60431 | 9511 | 1.35% |
| 2025-11-12 | 16.14 | 15.88 | -0.33 | -2.04% | 15.62 | 16.19 | 103288 | 16384 | 2.30% |
| 2025-11-11 | 16.36 | 16.21 | -0.20 | -1.22% | 16.15 | 16.42 | 54542 | 8873 | 1.22% |
| 2025-11-10 | 16.44 | 16.41 | -0.02 | -0.12% | 16.06 | 16.56 | 80863 | 13122 | 1.80% |
| 2025-11-07 | 16.43 | 16.43 | -0.10 | -0.60% | 16.42 | 16.60 | 46973 | 7749 | 1.05% |
| 2025-11-06 | 16.39 | 16.53 | 0.13 | 0.79% | 16.31 | 16.68 | 60804 | 10034 | 1.36% |
| 2025-11-05 | 16.22 | 16.40 | -0.08 | -0.49% | 16.22 | 16.48 | 42142 | 6907 | 0.94% |
| 2025-11-04 | 16.58 | 16.48 | 0.00 | 0.00% | 16.29 | 16.83 | 75844 | 12558 | 1.69% |
| 2025-11-03 | 16.51 | 16.48 | -0.12 | -0.72% | 16.32 | 16.60 | 67212 | 11042 | 1.50% |
| 2025-10-31 | 16.38 | 16.60 | 0.25 | 1.53% | 15.99 | 16.63 | 109462 | 17909 | 2.44% |
| 2025-10-30 | 17.20 | 16.35 | -1.39 | -7.84% | 16.33 | 17.22 | 266712 | 44424 | 5.95% |
| 2025-10-29 | 17.70 | 17.74 | -0.06 | -0.34% | 17.61 | 18.00 | 77881 | 13852 | 1.74% |
| 2025-10-28 | 17.93 | 17.80 | -0.10 | -0.56% | 17.69 | 18.20 | 75131 | 13486 | 1.68% |
| 2025-10-27 | 17.85 | 17.90 | 0.21 | 1.19% | 17.64 | 18.02 | 87872 | 15694 | 1.96% |