| 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 | 15.68 | 15.73 | 0.05 | 0.32% | 15.52 | 15.75 | 48903 | 7652 | 1.84% |
| 2026-02-03 | 15.63 | 15.68 | 0.17 | 1.10% | 15.48 | 15.72 | 60584 | 9451 | 2.29% |
| 2026-02-02 | 15.72 | 15.51 | -0.34 | -2.15% | 15.46 | 16.00 | 60014 | 9467 | 2.26% |
| 2026-01-30 | 16.32 | 15.85 | -0.37 | -2.28% | 15.72 | 16.38 | 67046 | 10681 | 2.53% |
| 2026-01-29 | 16.10 | 16.22 | 0.04 | 0.25% | 15.84 | 16.54 | 80788 | 13136 | 3.05% |
| 2026-01-28 | 16.85 | 16.18 | -0.70 | -4.15% | 16.14 | 16.86 | 102438 | 16790 | 3.86% |
| 2026-01-27 | 17.12 | 16.88 | -0.43 | -2.48% | 16.27 | 17.12 | 157599 | 26164 | 5.94% |
| 2026-01-26 | 17.05 | 17.31 | 0.14 | 0.82% | 16.57 | 17.50 | 212825 | 36248 | 8.03% |
| 2026-01-23 | 17.31 | 17.17 | 0.48 | 2.88% | 16.95 | 17.79 | 191429 | 33170 | 7.22% |
| 2026-01-22 | 16.69 | 16.69 | 0.35 | 2.14% | 16.58 | 17.48 | 186577 | 31647 | 7.04% |
| 2026-01-21 | 16.28 | 16.34 | 0.02 | 0.12% | 16.01 | 16.48 | 58182 | 9513 | 2.19% |
| 2026-01-20 | 16.69 | 16.32 | -0.28 | -1.69% | 16.16 | 16.71 | 74563 | 12225 | 2.81% |
| 2026-01-19 | 16.50 | 16.60 | 0.06 | 0.36% | 16.43 | 16.85 | 66142 | 10976 | 2.49% |
| 2026-01-16 | 16.92 | 16.54 | -0.42 | -2.48% | 16.27 | 16.95 | 117411 | 19395 | 4.43% |
| 2026-01-15 | 17.12 | 16.96 | -0.34 | -1.97% | 16.78 | 17.25 | 111977 | 18963 | 4.22% |
| 2026-01-14 | 17.28 | 17.30 | -0.19 | -1.09% | 16.94 | 17.83 | 218433 | 37974 | 8.24% |
| 2026-01-13 | 17.86 | 17.49 | -0.36 | -2.02% | 17.24 | 18.00 | 225802 | 39696 | 8.52% |
| 2026-01-12 | 17.33 | 17.85 | 0.52 | 3.00% | 17.14 | 17.98 | 301326 | 52977 | 11.37% |
| 2026-01-09 | 16.95 | 17.33 | 0.20 | 1.17% | 16.76 | 17.37 | 252153 | 43156 | 9.51% |
| 2026-01-08 | 16.66 | 17.13 | 0.46 | 2.76% | 16.42 | 17.43 | 286283 | 48791 | 10.80% |
| 2026-01-07 | 17.11 | 16.67 | -0.51 | -2.97% | 16.58 | 17.58 | 361376 | 61495 | 13.63% |
| 2026-01-06 | 17.01 | 17.18 | 0.56 | 3.37% | 16.91 | 18.00 | 536590 | 93727 | 20.24% |
| 2026-01-05 | 14.81 | 16.62 | 2.77 | 20.00% | 14.58 | 16.62 | 364634 | 57492 | 13.75% |
| 2025-12-31 | 13.88 | 13.85 | -0.05 | -0.36% | 13.78 | 13.95 | 28775 | 3981 | 1.09% |
| 2025-12-30 | 13.89 | 13.90 | -0.08 | -0.57% | 13.84 | 14.05 | 28548 | 3979 | 1.08% |
| 2025-12-29 | 14.09 | 13.98 | -0.11 | -0.78% | 13.92 | 14.12 | 33673 | 4719 | 1.27% |
| 2025-12-26 | 14.28 | 14.09 | -0.19 | -1.33% | 14.05 | 14.30 | 46439 | 6577 | 1.75% |
| 2025-12-25 | 14.16 | 14.28 | 0.13 | 0.92% | 14.10 | 14.32 | 31645 | 4500 | 1.19% |
| 2025-12-24 | 14.14 | 14.15 | 0.01 | 0.07% | 14.04 | 14.22 | 29296 | 4142 | 1.10% |
| 2025-12-23 | 14.16 | 14.14 | -0.02 | -0.14% | 14.00 | 14.19 | 28098 | 3958 | 1.06% |
| 2025-12-22 | 14.36 | 14.16 | -0.20 | -1.39% | 14.11 | 14.40 | 46511 | 6603 | 1.75% |
| 2025-12-19 | 14.10 | 14.36 | 0.22 | 1.56% | 14.10 | 14.37 | 33595 | 4797 | 1.27% |
| 2025-12-18 | 13.96 | 14.14 | 0.16 | 1.14% | 13.88 | 14.26 | 35339 | 5006 | 1.33% |
| 2025-12-17 | 13.80 | 13.98 | 0.14 | 1.01% | 13.69 | 13.99 | 34321 | 4749 | 1.29% |
| 2025-12-16 | 14.01 | 13.84 | -0.17 | -1.21% | 13.79 | 14.11 | 31741 | 4403 | 1.20% |
| 2025-12-15 | 14.04 | 14.01 | -0.09 | -0.64% | 13.90 | 14.18 | 30802 | 4323 | 1.16% |
| 2025-12-12 | 14.12 | 14.10 | 0.04 | 0.28% | 13.94 | 14.22 | 33089 | 4674 | 1.25% |
| 2025-12-11 | 14.39 | 14.06 | -0.31 | -2.16% | 14.03 | 14.39 | 40470 | 5717 | 1.53% |
| 2025-12-10 | 14.44 | 14.37 | -0.07 | -0.48% | 14.22 | 14.50 | 37245 | 5330 | 1.40% |
| 2025-12-09 | 14.64 | 14.44 | -0.18 | -1.23% | 14.40 | 14.72 | 38956 | 5671 | 1.47% |
| 2025-12-08 | 14.70 | 14.62 | -0.02 | -0.14% | 14.54 | 14.80 | 46276 | 6787 | 1.75% |
| 2025-12-05 | 14.68 | 14.64 | 0.02 | 0.14% | 14.33 | 14.81 | 40022 | 5804 | 1.51% |
| 2025-12-04 | 14.73 | 14.62 | -0.11 | -0.75% | 14.38 | 14.88 | 56175 | 8216 | 2.12% |
| 2025-12-03 | 15.01 | 14.73 | -0.26 | -1.73% | 14.69 | 15.13 | 47863 | 7098 | 1.81% |
| 2025-12-02 | 15.25 | 14.99 | -0.26 | -1.70% | 14.89 | 15.26 | 42752 | 6410 | 1.61% |
| 2025-12-01 | 15.23 | 15.25 | 0.02 | 0.13% | 15.16 | 15.49 | 51004 | 7791 | 1.92% |
| 2025-11-28 | 15.36 | 15.23 | -0.08 | -0.52% | 15.07 | 15.39 | 38202 | 5804 | 1.44% |
| 2025-11-27 | 15.39 | 15.31 | -0.05 | -0.33% | 15.22 | 15.47 | 40581 | 6234 | 1.53% |
| 2025-11-26 | 15.50 | 15.36 | -0.22 | -1.41% | 15.31 | 15.89 | 74850 | 11667 | 2.82% |
| 2025-11-25 | 15.29 | 15.58 | 0.29 | 1.90% | 15.25 | 15.84 | 70906 | 11003 | 2.67% |
| 2025-11-24 | 14.62 | 15.29 | 0.78 | 5.38% | 14.60 | 15.48 | 88399 | 13340 | 3.33% |
| 2025-11-21 | 15.26 | 14.51 | -0.82 | -5.35% | 14.47 | 15.53 | 94723 | 14002 | 3.57% |
| 2025-11-20 | 15.70 | 15.33 | -0.39 | -2.48% | 15.25 | 15.81 | 72040 | 11124 | 2.72% |
| 2025-11-19 | 16.26 | 15.72 | -0.55 | -3.38% | 15.60 | 16.36 | 85970 | 13582 | 3.24% |
| 2025-11-18 | 16.40 | 16.27 | -0.20 | -1.21% | 16.18 | 16.79 | 104634 | 17175 | 3.95% |
| 2025-11-17 | 16.68 | 16.47 | -0.26 | -1.55% | 16.25 | 16.68 | 119589 | 19607 | 4.51% |
| 2025-11-14 | 16.81 | 16.73 | -0.20 | -1.18% | 16.70 | 17.33 | 174598 | 29689 | 6.59% |
| 2025-11-13 | 16.72 | 16.93 | -0.19 | -1.11% | 16.51 | 17.20 | 211885 | 35614 | 7.99% |
| 2025-11-12 | 16.03 | 17.12 | 1.19 | 7.47% | 16.00 | 17.65 | 335280 | 56358 | 12.65% |
| 2025-11-11 | 16.23 | 15.93 | -0.33 | -2.03% | 15.84 | 16.23 | 99907 | 15913 | 3.77% |
| 2025-11-10 | 15.17 | 16.26 | 1.19 | 7.90% | 15.12 | 16.57 | 204728 | 32769 | 7.72% |
| 2025-11-07 | 15.18 | 15.07 | -0.12 | -0.79% | 15.01 | 15.31 | 40139 | 6062 | 1.51% |
| 2025-11-06 | 15.33 | 15.19 | -0.20 | -1.30% | 15.08 | 15.39 | 48842 | 7407 | 1.84% |
| 2025-11-05 | 15.41 | 15.39 | -0.05 | -0.32% | 15.24 | 15.59 | 48918 | 7540 | 1.85% |
| 2025-11-04 | 15.79 | 15.44 | -0.36 | -2.28% | 15.31 | 15.79 | 66376 | 10250 | 2.50% |
| 2025-11-03 | 15.91 | 15.80 | 0.10 | 0.64% | 15.55 | 16.00 | 65914 | 10368 | 2.49% |
| 2025-10-31 | 15.35 | 15.70 | 0.28 | 1.82% | 15.30 | 15.75 | 60344 | 9425 | 2.28% |
| 2025-10-30 | 15.53 | 15.42 | -0.11 | -0.71% | 15.34 | 15.71 | 41449 | 6422 | 1.56% |
| 2025-10-29 | 15.66 | 15.53 | -0.13 | -0.83% | 15.31 | 15.66 | 45371 | 7012 | 1.71% |
| 2025-10-28 | 15.59 | 15.66 | 0.06 | 0.38% | 15.44 | 15.75 | 38493 | 6030 | 1.45% |
| 2025-10-27 | 15.53 | 15.60 | 0.12 | 0.78% | 15.43 | 15.60 | 45825 | 7110 | 1.73% |