| 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 | 15.83 | 15.93 | 0.31 | 1.98% | 15.69 | 15.94 | 25231 | 3995 | 2.21% |
| 2026-02-02 | 15.89 | 15.62 | -0.26 | -1.64% | 15.60 | 16.04 | 27260 | 4328 | 2.39% |
| 2026-01-30 | 15.65 | 15.88 | 0.17 | 1.08% | 15.62 | 15.99 | 24914 | 3940 | 2.18% |
| 2026-01-29 | 15.80 | 15.71 | -0.15 | -0.95% | 15.55 | 16.00 | 23878 | 3767 | 2.09% |
| 2026-01-28 | 16.19 | 15.86 | -0.35 | -2.16% | 15.83 | 16.23 | 25563 | 4075 | 2.24% |
| 2026-01-27 | 16.31 | 16.21 | -0.19 | -1.16% | 15.72 | 16.31 | 39005 | 6248 | 3.42% |
| 2026-01-26 | 16.36 | 16.40 | 0.17 | 1.05% | 16.12 | 16.47 | 36431 | 5937 | 3.19% |
| 2026-01-23 | 16.13 | 16.23 | 0.10 | 0.62% | 16.06 | 16.32 | 23384 | 3780 | 2.05% |
| 2026-01-22 | 16.15 | 16.13 | 0.03 | 0.19% | 15.99 | 16.18 | 23657 | 3811 | 2.07% |
| 2026-01-21 | 15.85 | 16.10 | 0.19 | 1.19% | 15.75 | 16.10 | 25063 | 4002 | 2.20% |
| 2026-01-20 | 15.96 | 15.91 | -0.04 | -0.25% | 15.80 | 16.06 | 21832 | 3474 | 1.91% |
| 2026-01-19 | 15.62 | 15.95 | 0.22 | 1.40% | 15.51 | 15.95 | 20649 | 3273 | 1.81% |
| 2026-01-16 | 15.80 | 15.73 | -0.05 | -0.32% | 15.57 | 15.87 | 20118 | 3157 | 1.76% |
| 2026-01-15 | 15.85 | 15.78 | -0.09 | -0.57% | 15.69 | 15.90 | 23603 | 3720 | 2.07% |
| 2026-01-14 | 15.88 | 15.87 | -0.01 | -0.06% | 15.60 | 16.10 | 36737 | 5836 | 3.22% |
| 2026-01-13 | 15.68 | 15.88 | 0.20 | 1.28% | 15.60 | 16.09 | 45358 | 7216 | 3.98% |
| 2026-01-12 | 15.65 | 15.68 | 0.03 | 0.19% | 15.46 | 15.71 | 34561 | 5393 | 3.03% |
| 2026-01-09 | 15.49 | 15.65 | 0.19 | 1.23% | 15.31 | 15.65 | 36969 | 5719 | 3.24% |
| 2026-01-08 | 15.25 | 15.46 | 0.21 | 1.38% | 15.21 | 15.46 | 24468 | 3762 | 2.14% |
| 2026-01-07 | 15.34 | 15.25 | -0.09 | -0.59% | 15.25 | 15.39 | 21252 | 3253 | 1.86% |
| 2026-01-06 | 15.33 | 15.34 | 0.01 | 0.07% | 15.21 | 15.45 | 24946 | 3826 | 2.19% |
| 2026-01-05 | 14.91 | 15.33 | 0.43 | 2.89% | 14.91 | 15.41 | 35581 | 5424 | 3.12% |
| 2025-12-31 | 15.07 | 14.90 | -0.04 | -0.27% | 14.85 | 15.09 | 16011 | 2389 | 1.40% |
| 2025-12-30 | 15.03 | 14.94 | -0.10 | -0.66% | 14.88 | 15.12 | 18539 | 2777 | 1.62% |
| 2025-12-29 | 15.22 | 15.04 | -0.17 | -1.12% | 14.97 | 15.22 | 23144 | 3484 | 2.03% |
| 2025-12-26 | 15.41 | 15.21 | -0.20 | -1.30% | 15.18 | 15.45 | 26490 | 4044 | 2.32% |
| 2025-12-25 | 15.37 | 15.41 | 0.06 | 0.39% | 15.28 | 15.44 | 15957 | 2452 | 1.40% |
| 2025-12-24 | 15.27 | 15.35 | -0.01 | -0.07% | 15.19 | 15.42 | 16422 | 2520 | 1.44% |
| 2025-12-23 | 15.47 | 15.36 | -0.09 | -0.58% | 15.24 | 15.48 | 21727 | 3328 | 1.90% |
| 2025-12-22 | 15.65 | 15.45 | -0.20 | -1.28% | 15.40 | 15.72 | 27515 | 4277 | 2.41% |
| 2025-12-19 | 15.40 | 15.65 | 0.28 | 1.82% | 15.35 | 15.70 | 21706 | 3380 | 1.90% |
| 2025-12-18 | 15.05 | 15.37 | 0.19 | 1.25% | 15.05 | 15.50 | 20794 | 3197 | 1.82% |
| 2025-12-17 | 15.00 | 15.18 | 0.19 | 1.27% | 14.87 | 15.26 | 24497 | 3690 | 2.15% |
| 2025-12-16 | 15.35 | 14.99 | -0.46 | -2.98% | 14.97 | 15.43 | 29066 | 4385 | 2.55% |
| 2025-12-15 | 15.27 | 15.45 | 0.10 | 0.65% | 15.10 | 15.50 | 23684 | 3637 | 2.08% |
| 2025-12-12 | 15.61 | 15.35 | -0.34 | -2.17% | 15.35 | 15.67 | 35736 | 5537 | 3.13% |
| 2025-12-11 | 16.10 | 15.69 | -0.44 | -2.73% | 15.55 | 16.18 | 55115 | 8701 | 4.83% |
| 2025-12-10 | 16.75 | 16.13 | -0.79 | -4.67% | 16.00 | 16.92 | 74555 | 12185 | 6.53% |
| 2025-12-09 | 17.49 | 16.92 | -0.42 | -2.42% | 16.73 | 17.50 | 93445 | 15779 | 8.19% |
| 2025-12-08 | 16.79 | 17.34 | 0.66 | 3.96% | 16.61 | 18.25 | 131836 | 22892 | 11.55% |
| 2025-12-05 | 17.10 | 16.68 | -0.64 | -3.70% | 16.52 | 17.12 | 91435 | 15230 | 8.01% |
| 2025-12-04 | 17.40 | 17.32 | -0.24 | -1.37% | 16.84 | 17.53 | 119359 | 20394 | 10.46% |
| 2025-12-03 | 16.28 | 17.56 | 1.30 | 8.00% | 16.17 | 17.75 | 152292 | 25988 | 13.35% |
| 2025-12-02 | 16.51 | 16.26 | -0.17 | -1.03% | 16.09 | 16.51 | 26786 | 4356 | 2.35% |
| 2025-12-01 | 16.34 | 16.43 | 0.16 | 0.98% | 16.28 | 16.57 | 34547 | 5686 | 3.03% |
| 2025-11-28 | 16.50 | 16.27 | -0.39 | -2.34% | 16.03 | 16.57 | 51390 | 8323 | 4.50% |
| 2025-11-27 | 16.12 | 16.66 | 0.56 | 3.48% | 15.89 | 16.68 | 47673 | 7793 | 4.18% |
| 2025-11-26 | 16.17 | 16.10 | 0.05 | 0.31% | 16.08 | 16.66 | 36122 | 5916 | 3.17% |
| 2025-11-25 | 15.94 | 16.05 | 0.29 | 1.84% | 15.65 | 16.18 | 26236 | 4202 | 2.30% |
| 2025-11-24 | 15.37 | 15.76 | 0.53 | 3.48% | 15.37 | 15.88 | 34255 | 5377 | 3.00% |
| 2025-11-21 | 16.18 | 15.23 | -0.98 | -6.05% | 15.22 | 16.35 | 39379 | 6128 | 3.45% |
| 2025-11-20 | 16.43 | 16.21 | -0.08 | -0.49% | 16.06 | 16.46 | 24867 | 4041 | 2.18% |
| 2025-11-19 | 16.67 | 16.29 | -0.31 | -1.87% | 16.22 | 16.68 | 28377 | 4646 | 2.49% |
| 2025-11-18 | 16.78 | 16.60 | -0.17 | -1.01% | 16.56 | 16.93 | 29786 | 4970 | 2.61% |
| 2025-11-17 | 16.95 | 16.77 | -0.22 | -1.29% | 16.63 | 17.07 | 35125 | 5890 | 3.08% |
| 2025-11-14 | 16.73 | 16.99 | 0.26 | 1.55% | 16.58 | 17.24 | 61002 | 10400 | 5.35% |
| 2025-11-13 | 16.82 | 16.73 | -0.08 | -0.48% | 16.40 | 16.84 | 42369 | 7059 | 3.71% |
| 2025-11-12 | 16.68 | 16.81 | 0.16 | 0.96% | 16.57 | 17.00 | 57687 | 9691 | 5.06% |
| 2025-11-11 | 16.32 | 16.65 | 0.32 | 1.96% | 16.25 | 16.72 | 38668 | 6398 | 3.39% |
| 2025-11-10 | 16.17 | 16.33 | 0.15 | 0.93% | 16.11 | 16.44 | 23735 | 3873 | 2.08% |
| 2025-11-07 | 16.14 | 16.18 | -0.03 | -0.19% | 15.97 | 16.25 | 27929 | 4503 | 2.45% |
| 2025-11-06 | 16.35 | 16.21 | -0.11 | -0.67% | 16.14 | 16.35 | 18195 | 2948 | 1.59% |
| 2025-11-05 | 16.07 | 16.32 | 0.20 | 1.24% | 16.07 | 16.42 | 23057 | 3752 | 2.02% |
| 2025-11-04 | 16.31 | 16.12 | -0.16 | -0.98% | 16.06 | 16.31 | 24823 | 4013 | 2.18% |
| 2025-11-03 | 16.11 | 16.28 | 0.18 | 1.12% | 16.07 | 16.32 | 28650 | 4648 | 2.51% |
| 2025-10-31 | 15.75 | 16.10 | 0.35 | 2.22% | 15.75 | 16.17 | 30789 | 4942 | 2.70% |
| 2025-10-30 | 16.04 | 15.75 | -0.30 | -1.87% | 15.75 | 16.08 | 21491 | 3413 | 1.88% |
| 2025-10-29 | 16.28 | 16.05 | -0.16 | -0.99% | 15.88 | 16.28 | 23540 | 3771 | 2.06% |
| 2025-10-28 | 16.23 | 16.21 | -0.09 | -0.55% | 16.20 | 16.44 | 18528 | 3017 | 1.62% |
| 2025-10-27 | 16.41 | 16.30 | -0.07 | -0.43% | 16.10 | 16.45 | 25668 | 4170 | 2.25% |