| 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 | 15.38 | 15.71 | 0.43 | 2.81% | 15.30 | 15.72 | 31471 | 4904 | 2.08% |
| 2026-02-02 | 15.38 | 15.28 | -0.18 | -1.16% | 15.27 | 15.70 | 36245 | 5629 | 2.40% |
| 2026-01-30 | 15.24 | 15.46 | 0.26 | 1.71% | 15.09 | 15.52 | 30003 | 4614 | 1.99% |
| 2026-01-29 | 15.17 | 15.20 | 0.00 | 0.00% | 15.02 | 15.65 | 30054 | 4615 | 1.99% |
| 2026-01-28 | 15.61 | 15.20 | -0.40 | -2.56% | 15.16 | 15.68 | 26614 | 4094 | 1.76% |
| 2026-01-27 | 15.69 | 15.60 | -0.09 | -0.57% | 15.10 | 15.73 | 28075 | 4334 | 1.86% |
| 2026-01-26 | 15.92 | 15.69 | -0.18 | -1.13% | 15.48 | 15.92 | 34518 | 5408 | 2.29% |
| 2026-01-23 | 15.86 | 15.87 | -0.01 | -0.06% | 15.75 | 16.00 | 33532 | 5313 | 2.22% |
| 2026-01-22 | 15.68 | 15.88 | 0.27 | 1.73% | 15.57 | 15.92 | 46027 | 7267 | 3.05% |
| 2026-01-21 | 15.45 | 15.61 | 0.11 | 0.71% | 15.33 | 15.68 | 27137 | 4217 | 1.80% |
| 2026-01-20 | 15.65 | 15.50 | -0.10 | -0.64% | 15.36 | 15.74 | 28906 | 4496 | 1.91% |
| 2026-01-19 | 15.37 | 15.60 | 0.20 | 1.30% | 15.20 | 15.70 | 33811 | 5263 | 2.24% |
| 2026-01-16 | 15.37 | 15.40 | 0.10 | 0.65% | 15.07 | 15.45 | 31232 | 4772 | 2.07% |
| 2026-01-15 | 15.45 | 15.30 | -0.17 | -1.10% | 15.13 | 15.47 | 29381 | 4489 | 1.95% |
| 2026-01-14 | 15.35 | 15.47 | 0.14 | 0.91% | 15.18 | 15.71 | 47032 | 7277 | 3.11% |
| 2026-01-13 | 15.66 | 15.33 | -0.37 | -2.36% | 15.30 | 15.72 | 44800 | 6923 | 2.97% |
| 2026-01-12 | 15.37 | 15.70 | 0.50 | 3.29% | 15.19 | 15.72 | 59376 | 9176 | 3.93% |
| 2026-01-09 | 14.91 | 15.20 | 0.26 | 1.74% | 14.90 | 15.21 | 44984 | 6784 | 2.98% |
| 2026-01-08 | 14.58 | 14.94 | 0.31 | 2.12% | 14.49 | 14.99 | 37455 | 5563 | 2.48% |
| 2026-01-07 | 14.78 | 14.63 | -0.18 | -1.22% | 14.62 | 14.93 | 27838 | 4096 | 1.84% |
| 2026-01-06 | 14.73 | 14.81 | 0.06 | 0.41% | 14.62 | 14.85 | 27955 | 4124 | 1.85% |
| 2026-01-05 | 14.35 | 14.75 | 0.40 | 2.79% | 14.28 | 14.79 | 33706 | 4941 | 2.23% |
| 2025-12-31 | 14.43 | 14.35 | 0.05 | 0.35% | 14.16 | 14.45 | 18504 | 2649 | 1.23% |
| 2025-12-30 | 14.43 | 14.30 | -0.26 | -1.79% | 14.28 | 14.55 | 21590 | 3108 | 1.43% |
| 2025-12-29 | 14.50 | 14.56 | 0.08 | 0.55% | 14.31 | 14.61 | 19898 | 2876 | 1.32% |
| 2025-12-26 | 14.67 | 14.48 | -0.25 | -1.70% | 14.40 | 14.75 | 23736 | 3456 | 1.57% |
| 2025-12-25 | 14.67 | 14.73 | 0.13 | 0.89% | 14.46 | 14.77 | 23689 | 3466 | 1.57% |
| 2025-12-24 | 14.48 | 14.60 | 0.12 | 0.83% | 14.40 | 14.63 | 19206 | 2794 | 1.27% |
| 2025-12-23 | 14.61 | 14.48 | -0.16 | -1.09% | 14.31 | 14.66 | 22794 | 3286 | 1.51% |
| 2025-12-22 | 14.88 | 14.64 | -0.17 | -1.15% | 14.58 | 14.90 | 35696 | 5228 | 2.36% |
| 2025-12-19 | 14.35 | 14.81 | 0.46 | 3.21% | 14.18 | 15.06 | 71040 | 10404 | 4.70% |
| 2025-12-18 | 14.04 | 14.35 | 0.49 | 3.54% | 13.98 | 14.88 | 62931 | 9119 | 4.17% |
| 2025-12-17 | 13.95 | 13.86 | -0.04 | -0.29% | 13.45 | 13.97 | 32390 | 4429 | 2.14% |
| 2025-12-16 | 14.37 | 13.90 | -0.55 | -3.81% | 13.85 | 14.45 | 34894 | 4885 | 2.31% |
| 2025-12-15 | 14.36 | 14.45 | 0.05 | 0.35% | 14.07 | 14.51 | 27097 | 3888 | 1.79% |
| 2025-12-12 | 14.59 | 14.40 | -0.17 | -1.17% | 14.39 | 14.75 | 34191 | 4975 | 2.26% |
| 2025-12-11 | 15.11 | 14.57 | -0.56 | -3.70% | 14.57 | 15.11 | 45433 | 6711 | 3.01% |
| 2025-12-10 | 15.25 | 15.13 | -0.16 | -1.05% | 15.06 | 15.55 | 45470 | 6929 | 3.01% |
| 2025-12-09 | 15.73 | 15.29 | -0.33 | -2.11% | 15.28 | 15.97 | 61979 | 9621 | 4.10% |
| 2025-12-08 | 15.42 | 15.62 | 0.25 | 1.63% | 15.40 | 15.73 | 53011 | 8270 | 3.51% |
| 2025-12-05 | 15.47 | 15.37 | -0.16 | -1.03% | 14.76 | 15.51 | 67317 | 10223 | 4.46% |
| 2025-12-04 | 15.86 | 15.53 | -0.47 | -2.94% | 15.36 | 16.15 | 70518 | 11011 | 4.67% |
| 2025-12-03 | 16.38 | 16.00 | -0.23 | -1.42% | 15.86 | 16.39 | 79929 | 12792 | 5.29% |
| 2025-12-02 | 16.48 | 16.23 | -0.60 | -3.57% | 16.13 | 16.58 | 119794 | 19472 | 7.93% |
| 2025-12-01 | 15.36 | 16.83 | 1.58 | 10.36% | 15.21 | 17.94 | 201576 | 33841 | 13.35% |
| 2025-11-28 | 15.08 | 15.25 | 0.17 | 1.13% | 14.93 | 15.28 | 22692 | 3436 | 1.50% |
| 2025-11-27 | 15.08 | 15.08 | 0.06 | 0.40% | 14.91 | 15.26 | 19617 | 2963 | 1.30% |
| 2025-11-26 | 15.32 | 15.02 | -0.37 | -2.40% | 14.93 | 15.56 | 30074 | 4574 | 1.99% |
| 2025-11-25 | 15.06 | 15.39 | 0.27 | 1.79% | 15.06 | 15.75 | 40735 | 6295 | 2.70% |
| 2025-11-24 | 14.51 | 15.12 | 0.61 | 4.20% | 14.50 | 15.20 | 41987 | 6255 | 2.78% |
| 2025-11-21 | 14.95 | 14.51 | -0.59 | -3.91% | 14.30 | 15.33 | 39772 | 5838 | 2.63% |
| 2025-11-20 | 15.25 | 15.10 | -0.10 | -0.66% | 14.93 | 15.39 | 26939 | 4078 | 1.78% |
| 2025-11-19 | 15.83 | 15.20 | -0.62 | -3.92% | 15.10 | 15.94 | 37220 | 5729 | 2.46% |
| 2025-11-18 | 16.04 | 15.82 | -0.16 | -1.00% | 15.80 | 16.10 | 22749 | 3622 | 1.51% |
| 2025-11-17 | 15.74 | 15.98 | 0.25 | 1.59% | 15.71 | 16.00 | 27318 | 4347 | 1.81% |
| 2025-11-14 | 15.68 | 15.73 | -0.11 | -0.69% | 15.68 | 15.99 | 20804 | 3308 | 1.38% |
| 2025-11-13 | 15.68 | 15.84 | 0.20 | 1.28% | 15.57 | 15.86 | 23028 | 3626 | 1.52% |
| 2025-11-12 | 15.83 | 15.64 | -0.16 | -1.01% | 15.57 | 15.87 | 18265 | 2866 | 1.21% |
| 2025-11-11 | 15.89 | 15.80 | -0.09 | -0.57% | 15.75 | 16.00 | 19760 | 3135 | 1.31% |
| 2025-11-10 | 15.75 | 15.89 | 0.21 | 1.34% | 15.61 | 15.93 | 25639 | 4063 | 1.70% |
| 2025-11-07 | 15.60 | 15.68 | 0.09 | 0.58% | 15.52 | 15.84 | 23768 | 3732 | 1.57% |
| 2025-11-06 | 15.67 | 15.59 | -0.08 | -0.51% | 15.40 | 15.71 | 22403 | 3486 | 1.48% |
| 2025-11-05 | 15.36 | 15.67 | 0.09 | 0.58% | 15.32 | 15.76 | 22863 | 3574 | 1.51% |
| 2025-11-04 | 15.68 | 15.58 | -0.07 | -0.45% | 15.43 | 15.69 | 19480 | 3024 | 1.29% |
| 2025-11-03 | 15.54 | 15.65 | 0.11 | 0.71% | 15.45 | 15.69 | 23073 | 3596 | 1.53% |
| 2025-10-31 | 15.09 | 15.54 | 0.41 | 2.71% | 15.09 | 15.56 | 30810 | 4757 | 2.04% |
| 2025-10-30 | 15.25 | 15.13 | -0.12 | -0.79% | 15.11 | 15.34 | 18840 | 2864 | 1.25% |
| 2025-10-29 | 15.62 | 15.25 | -0.30 | -1.93% | 15.19 | 15.62 | 26400 | 4035 | 1.75% |
| 2025-10-28 | 15.62 | 15.55 | 0.02 | 0.13% | 15.45 | 15.70 | 19418 | 3030 | 1.29% |
| 2025-10-27 | 15.68 | 15.53 | 0.02 | 0.13% | 15.44 | 15.70 | 21508 | 3348 | 1.42% |