| 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 | 15.05 | 15.28 | 0.47 | 3.17% | 14.88 | 15.30 | 166422 | 25158 | 3.78% |
| 2026-02-02 | 15.10 | 14.81 | -0.31 | -2.05% | 14.78 | 15.44 | 201175 | 30474 | 4.56% |
| 2026-01-30 | 15.44 | 15.12 | -0.41 | -2.64% | 14.74 | 15.55 | 257280 | 38752 | 5.84% |
| 2026-01-29 | 15.85 | 15.53 | -0.47 | -2.94% | 15.50 | 15.96 | 210190 | 33025 | 4.77% |
| 2026-01-28 | 16.12 | 16.00 | -0.30 | -1.84% | 15.77 | 16.22 | 234651 | 37408 | 5.32% |
| 2026-01-27 | 16.54 | 16.30 | -0.15 | -0.91% | 15.45 | 16.76 | 406080 | 64828 | 9.21% |
| 2026-01-26 | 17.40 | 16.45 | -0.96 | -5.51% | 16.38 | 17.50 | 424681 | 71284 | 9.63% |
| 2026-01-23 | 16.92 | 17.41 | 0.66 | 3.94% | 16.63 | 17.53 | 417331 | 72006 | 9.47% |
| 2026-01-22 | 16.77 | 16.75 | -0.11 | -0.65% | 16.51 | 16.95 | 338443 | 56551 | 7.68% |
| 2026-01-21 | 17.00 | 16.86 | -0.10 | -0.59% | 16.65 | 17.59 | 509075 | 86755 | 11.55% |
| 2026-01-20 | 17.91 | 16.96 | -0.41 | -2.36% | 16.80 | 18.66 | 578429 | 100384 | 13.12% |
| 2026-01-19 | 16.52 | 17.37 | 0.81 | 4.89% | 16.52 | 17.88 | 597914 | 104132 | 13.56% |
| 2026-01-16 | 16.15 | 16.56 | 0.54 | 3.37% | 16.14 | 17.17 | 565612 | 94281 | 12.83% |
| 2026-01-15 | 15.84 | 16.02 | 0.00 | 0.00% | 15.81 | 16.50 | 442357 | 71313 | 10.03% |
| 2026-01-14 | 16.16 | 16.02 | -0.41 | -2.50% | 15.65 | 16.85 | 602881 | 97454 | 13.68% |
| 2026-01-13 | 16.50 | 16.43 | -0.01 | -0.06% | 16.00 | 16.87 | 463463 | 76452 | 10.51% |
| 2026-01-12 | 16.76 | 16.44 | 0.19 | 1.17% | 16.37 | 17.25 | 554719 | 92967 | 12.58% |
| 2026-01-09 | 15.33 | 16.25 | 0.81 | 5.25% | 15.32 | 16.61 | 579712 | 93688 | 13.15% |
| 2026-01-08 | 15.81 | 15.44 | -0.46 | -2.89% | 15.38 | 16.25 | 446041 | 70388 | 10.12% |
| 2026-01-07 | 15.77 | 15.90 | -0.02 | -0.13% | 15.57 | 16.06 | 479356 | 75755 | 10.87% |
| 2026-01-06 | 16.51 | 15.92 | 0.16 | 1.02% | 15.87 | 16.65 | 625190 | 101768 | 14.18% |
| 2026-01-05 | 15.40 | 15.76 | 0.65 | 4.30% | 15.07 | 16.06 | 521711 | 81518 | 11.83% |
| 2025-12-31 | 15.29 | 15.11 | -0.41 | -2.64% | 15.06 | 15.68 | 389292 | 59612 | 8.83% |
| 2025-12-30 | 14.70 | 15.52 | 0.54 | 3.60% | 14.29 | 16.16 | 705592 | 107546 | 16.01% |
| 2025-12-29 | 16.03 | 14.98 | -1.10 | -6.84% | 14.89 | 16.15 | 688114 | 104753 | 15.61% |
| 2025-12-26 | 15.55 | 16.08 | 1.01 | 6.70% | 14.71 | 16.69 | 889171 | 139984 | 20.17% |
| 2025-12-25 | 14.85 | 15.07 | -0.12 | -0.79% | 14.68 | 15.24 | 311605 | 46729 | 7.07% |
| 2025-12-24 | 14.80 | 15.19 | 0.38 | 2.57% | 14.68 | 15.24 | 487648 | 73107 | 11.06% |
| 2025-12-23 | 13.94 | 14.81 | 0.85 | 6.09% | 13.81 | 15.10 | 593396 | 86273 | 13.46% |
| 2025-12-22 | 13.92 | 13.96 | -0.04 | -0.29% | 13.91 | 14.22 | 190223 | 26721 | 4.31% |
| 2025-12-19 | 14.05 | 14.00 | 0.05 | 0.36% | 13.71 | 14.11 | 222241 | 30912 | 5.04% |
| 2025-12-18 | 14.21 | 13.95 | -0.56 | -3.86% | 13.93 | 14.43 | 281670 | 39875 | 6.39% |
| 2025-12-17 | 14.14 | 14.51 | 0.51 | 3.64% | 13.87 | 14.85 | 366477 | 52682 | 8.31% |
| 2025-12-16 | 14.49 | 14.00 | -0.46 | -3.18% | 13.91 | 14.49 | 209168 | 29579 | 4.74% |
| 2025-12-15 | 14.20 | 14.46 | 0.31 | 2.19% | 14.16 | 14.72 | 261779 | 37934 | 5.94% |
| 2025-12-12 | 14.48 | 14.15 | -0.45 | -3.08% | 13.90 | 14.69 | 422983 | 59922 | 9.59% |
| 2025-12-11 | 15.00 | 14.60 | -0.43 | -2.86% | 14.55 | 15.29 | 413553 | 61638 | 9.38% |
| 2025-12-10 | 14.56 | 15.03 | 0.60 | 4.16% | 14.27 | 15.28 | 570546 | 84845 | 12.94% |
| 2025-12-09 | 14.70 | 14.43 | -0.40 | -2.70% | 14.33 | 14.84 | 312760 | 45374 | 7.09% |
| 2025-12-08 | 14.58 | 14.83 | 0.13 | 0.88% | 14.42 | 14.92 | 347544 | 51045 | 7.88% |
| 2025-12-05 | 14.41 | 14.70 | 0.23 | 1.59% | 14.28 | 14.91 | 350140 | 51274 | 7.94% |
| 2025-12-04 | 14.70 | 14.47 | -0.47 | -3.15% | 14.45 | 15.06 | 467877 | 68444 | 10.61% |
| 2025-12-03 | 15.68 | 14.94 | -1.19 | -7.38% | 14.80 | 16.20 | 856148 | 130810 | 19.42% |
| 2025-12-02 | 16.00 | 16.13 | 0.06 | 0.37% | 15.80 | 16.85 | 706333 | 114826 | 16.02% |
| 2025-12-01 | 16.49 | 16.07 | -0.11 | -0.68% | 16.01 | 17.18 | 848627 | 140787 | 19.25% |
| 2025-11-28 | 16.40 | 16.18 | -0.09 | -0.55% | 16.00 | 17.33 | 978045 | 161733 | 22.19% |
| 2025-11-27 | 15.60 | 16.27 | 0.61 | 3.90% | 15.50 | 16.77 | 1010149 | 163081 | 22.91% |
| 2025-11-26 | 16.00 | 15.66 | -0.74 | -4.51% | 15.60 | 16.85 | 900914 | 144887 | 20.44% |
| 2025-11-25 | 16.41 | 16.40 | 0.31 | 1.93% | 15.72 | 16.66 | 872300 | 141359 | 19.79% |
| 2025-11-24 | 15.96 | 16.09 | 0.49 | 3.14% | 15.52 | 16.39 | 764942 | 122190 | 17.35% |
| 2025-11-21 | 16.88 | 15.60 | -2.60 | -14.29% | 15.55 | 17.63 | 1255920 | 205532 | 28.49% |
| 2025-11-20 | 18.79 | 18.20 | 0.05 | 0.28% | 18.15 | 20.38 | 1267056 | 242788 | 28.74% |
| 2025-11-19 | 18.50 | 18.15 | 0.16 | 0.89% | 17.67 | 18.86 | 1185466 | 217229 | 26.89% |
| 2025-11-18 | 20.11 | 17.99 | -3.16 | -14.94% | 17.98 | 20.80 | 1448494 | 276346 | 32.86% |
| 2025-11-17 | 19.50 | 21.15 | 2.29 | 12.14% | 18.09 | 22.63 | 1886679 | 380014 | 42.80% |
| 2025-11-14 | 19.00 | 18.86 | 1.36 | 7.77% | 17.91 | 20.23 | 1881706 | 359296 | 42.68% |
| 2025-11-13 | 17.01 | 17.50 | 2.92 | 20.03% | 17.01 | 17.50 | 526487 | 91742 | 11.94% |
| 2025-11-12 | 13.89 | 14.58 | 0.78 | 5.65% | 13.21 | 15.00 | 790370 | 112206 | 17.93% |
| 2025-11-11 | 13.42 | 13.80 | 0.32 | 2.37% | 12.91 | 14.34 | 752418 | 102788 | 17.07% |
| 2025-11-10 | 12.60 | 13.48 | 0.62 | 4.82% | 12.50 | 13.92 | 671559 | 90406 | 15.23% |
| 2025-11-07 | 11.27 | 12.86 | 1.58 | 14.01% | 11.11 | 13.12 | 625008 | 77160 | 14.18% |
| 2025-11-06 | 10.76 | 11.28 | 0.49 | 4.54% | 10.67 | 11.47 | 334721 | 37262 | 7.59% |
| 2025-11-05 | 10.54 | 10.79 | 0.16 | 1.51% | 10.53 | 10.85 | 88695 | 9479 | 2.01% |
| 2025-11-04 | 10.86 | 10.63 | -0.21 | -1.94% | 10.57 | 10.88 | 115674 | 12340 | 2.62% |
| 2025-11-03 | 10.42 | 10.84 | 0.41 | 3.93% | 10.40 | 10.90 | 213515 | 22980 | 4.84% |
| 2025-10-31 | 10.30 | 10.43 | 0.25 | 2.46% | 10.10 | 10.68 | 205195 | 21497 | 4.65% |
| 2025-10-30 | 10.06 | 10.18 | 0.13 | 1.29% | 9.92 | 10.36 | 124923 | 12646 | 2.83% |
| 2025-10-29 | 10.20 | 10.05 | -0.15 | -1.47% | 10.03 | 10.25 | 90180 | 9083 | 2.05% |
| 2025-10-28 | 10.03 | 10.20 | 0.10 | 0.99% | 9.72 | 10.45 | 186285 | 18975 | 4.23% |
| 2025-10-27 | 10.29 | 10.10 | -0.09 | -0.88% | 10.07 | 10.30 | 108409 | 11004 | 2.46% |