| 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 | 15.75 | 16.42 | 0.73 | 4.65% | 15.75 | 16.45 | 368074 | 59818 | 9.52% |
| 2026-02-02 | 16.06 | 15.69 | -0.49 | -3.03% | 15.58 | 16.22 | 218399 | 34744 | 5.65% |
| 2026-01-30 | 15.70 | 16.18 | 0.36 | 2.28% | 15.45 | 16.38 | 337826 | 54148 | 8.74% |
| 2026-01-29 | 15.88 | 15.82 | -0.13 | -0.82% | 15.72 | 16.32 | 345050 | 55496 | 8.93% |
| 2026-01-28 | 15.57 | 15.95 | 0.32 | 2.05% | 15.51 | 16.05 | 276073 | 43878 | 7.14% |
| 2026-01-27 | 15.73 | 15.63 | -0.23 | -1.45% | 15.30 | 15.84 | 180029 | 27927 | 4.66% |
| 2026-01-26 | 15.57 | 15.86 | 0.23 | 1.47% | 15.19 | 16.05 | 305700 | 47773 | 7.91% |
| 2026-01-23 | 15.40 | 15.63 | 0.21 | 1.36% | 15.38 | 15.63 | 128492 | 19939 | 3.32% |
| 2026-01-22 | 15.40 | 15.42 | 0.10 | 0.65% | 15.35 | 15.54 | 100516 | 15508 | 2.60% |
| 2026-01-21 | 15.27 | 15.32 | -0.05 | -0.33% | 15.23 | 15.49 | 113187 | 17396 | 2.93% |
| 2026-01-20 | 15.55 | 15.37 | -0.20 | -1.28% | 15.26 | 15.70 | 151555 | 23393 | 3.92% |
| 2026-01-19 | 15.60 | 15.57 | -0.13 | -0.83% | 15.44 | 15.73 | 137737 | 21447 | 3.56% |
| 2026-01-16 | 15.97 | 15.70 | -0.27 | -1.69% | 15.53 | 16.05 | 198850 | 31248 | 5.14% |
| 2026-01-15 | 16.05 | 15.97 | -0.24 | -1.48% | 15.74 | 16.36 | 290694 | 46465 | 7.52% |
| 2026-01-14 | 15.74 | 16.21 | 0.56 | 3.58% | 15.70 | 16.55 | 479902 | 77300 | 12.41% |
| 2026-01-13 | 16.14 | 15.65 | -0.48 | -2.98% | 15.60 | 16.28 | 298804 | 47332 | 7.73% |
| 2026-01-12 | 15.90 | 16.13 | 0.68 | 4.40% | 15.60 | 16.15 | 399491 | 63618 | 10.33% |
| 2026-01-09 | 15.05 | 15.45 | 0.35 | 2.32% | 15.02 | 15.45 | 211467 | 32380 | 5.47% |
| 2026-01-08 | 14.92 | 15.10 | 0.12 | 0.80% | 14.91 | 15.18 | 129407 | 19506 | 3.35% |
| 2026-01-07 | 15.18 | 14.98 | -0.20 | -1.32% | 14.91 | 15.21 | 145095 | 21800 | 3.75% |
| 2026-01-06 | 15.05 | 15.18 | 0.08 | 0.53% | 14.98 | 15.21 | 148020 | 22366 | 3.83% |
| 2026-01-05 | 14.92 | 15.10 | 0.04 | 0.27% | 14.80 | 15.10 | 154216 | 23102 | 3.99% |
| 2025-12-31 | 14.79 | 15.06 | 0.28 | 1.89% | 14.71 | 15.09 | 157192 | 23527 | 4.07% |
| 2025-12-30 | 14.78 | 14.78 | 0.00 | 0.00% | 14.73 | 15.14 | 187506 | 28031 | 4.85% |
| 2025-12-29 | 14.52 | 14.78 | 0.21 | 1.44% | 14.51 | 14.89 | 142333 | 20979 | 3.68% |
| 2025-12-26 | 14.63 | 14.57 | -0.16 | -1.09% | 14.51 | 14.75 | 89071 | 13035 | 2.30% |
| 2025-12-25 | 14.51 | 14.73 | 0.27 | 1.87% | 14.51 | 14.75 | 100490 | 14734 | 2.60% |
| 2025-12-24 | 14.26 | 14.46 | 0.25 | 1.76% | 14.18 | 14.49 | 73244 | 10557 | 1.89% |
| 2025-12-23 | 14.36 | 14.21 | -0.23 | -1.59% | 14.19 | 14.43 | 63205 | 9018 | 1.63% |
| 2025-12-22 | 14.32 | 14.44 | 0.18 | 1.26% | 14.27 | 14.55 | 73981 | 10681 | 1.91% |
| 2025-12-19 | 14.23 | 14.26 | 0.05 | 0.35% | 14.20 | 14.39 | 63064 | 9029 | 1.63% |
| 2025-12-18 | 14.12 | 14.21 | -0.02 | -0.14% | 14.06 | 14.29 | 70219 | 9983 | 1.82% |
| 2025-12-17 | 14.02 | 14.23 | 0.10 | 0.71% | 13.76 | 14.23 | 102726 | 14374 | 2.66% |
| 2025-12-16 | 14.03 | 14.13 | 0.05 | 0.36% | 13.73 | 14.23 | 102504 | 14342 | 2.65% |
| 2025-12-15 | 14.30 | 14.08 | -0.30 | -2.09% | 14.02 | 14.40 | 82850 | 11776 | 2.14% |
| 2025-12-12 | 14.36 | 14.38 | 0.08 | 0.56% | 14.25 | 14.47 | 65936 | 9470 | 1.71% |
| 2025-12-11 | 14.62 | 14.30 | -0.33 | -2.26% | 14.30 | 14.70 | 72735 | 10516 | 1.88% |
| 2025-12-10 | 14.71 | 14.63 | -0.20 | -1.35% | 14.48 | 14.72 | 92232 | 13448 | 2.39% |
| 2025-12-09 | 15.00 | 14.83 | 0.05 | 0.34% | 14.75 | 15.22 | 123245 | 18435 | 3.19% |
| 2025-12-08 | 14.69 | 14.78 | 0.15 | 1.03% | 14.66 | 14.83 | 86896 | 12847 | 2.25% |
| 2025-12-05 | 14.43 | 14.63 | 0.19 | 1.32% | 14.24 | 14.67 | 84102 | 12183 | 2.18% |
| 2025-12-04 | 14.48 | 14.44 | -0.01 | -0.07% | 14.34 | 14.59 | 54375 | 7855 | 1.41% |
| 2025-12-03 | 14.77 | 14.45 | -0.32 | -2.17% | 14.42 | 14.85 | 80248 | 11678 | 2.08% |
| 2025-12-02 | 14.88 | 14.77 | -0.12 | -0.81% | 14.60 | 14.91 | 93505 | 13797 | 2.42% |
| 2025-12-01 | 14.80 | 14.89 | 0.13 | 0.88% | 14.67 | 14.93 | 78074 | 11580 | 2.02% |
| 2025-11-28 | 14.62 | 14.76 | 0.14 | 0.96% | 14.60 | 14.79 | 66017 | 9713 | 1.71% |
| 2025-11-27 | 14.70 | 14.62 | -0.09 | -0.61% | 14.60 | 14.84 | 74344 | 10943 | 1.92% |
| 2025-11-26 | 14.81 | 14.71 | -0.16 | -1.08% | 14.66 | 15.04 | 89975 | 13359 | 2.33% |
| 2025-11-25 | 14.85 | 14.87 | 0.02 | 0.13% | 14.84 | 15.12 | 102366 | 15351 | 2.65% |
| 2025-11-24 | 14.49 | 14.85 | 0.45 | 3.13% | 14.35 | 14.92 | 121667 | 17839 | 3.15% |
| 2025-11-21 | 14.72 | 14.40 | -0.52 | -3.49% | 14.36 | 14.98 | 147313 | 21478 | 3.81% |
| 2025-11-20 | 15.21 | 14.92 | -0.16 | -1.06% | 14.91 | 15.25 | 88809 | 13341 | 2.30% |
| 2025-11-19 | 15.61 | 15.08 | -0.32 | -2.08% | 15.02 | 15.66 | 113829 | 17347 | 2.94% |
| 2025-11-18 | 15.24 | 15.40 | -0.02 | -0.13% | 15.20 | 15.53 | 100509 | 15462 | 2.60% |
| 2025-11-17 | 15.19 | 15.42 | 0.29 | 1.92% | 15.17 | 15.48 | 98271 | 15113 | 2.54% |
| 2025-11-14 | 15.40 | 15.13 | -0.32 | -2.07% | 15.13 | 15.41 | 97613 | 14931 | 2.53% |
| 2025-11-13 | 15.34 | 15.45 | 0.17 | 1.11% | 15.25 | 15.48 | 86920 | 13372 | 2.25% |
| 2025-11-12 | 15.45 | 15.28 | -0.19 | -1.23% | 15.19 | 15.48 | 105621 | 16168 | 2.73% |
| 2025-11-11 | 15.79 | 15.47 | -0.32 | -2.03% | 15.44 | 15.85 | 133191 | 20771 | 3.45% |
| 2025-11-10 | 15.75 | 15.79 | 0.08 | 0.51% | 15.61 | 15.84 | 115585 | 18185 | 2.99% |
| 2025-11-07 | 16.00 | 15.71 | -0.38 | -2.36% | 15.70 | 16.09 | 178288 | 28209 | 4.61% |
| 2025-11-06 | 16.30 | 16.09 | -0.22 | -1.35% | 15.98 | 16.38 | 157871 | 25444 | 4.08% |
| 2025-11-05 | 16.40 | 16.31 | -0.40 | -2.39% | 16.08 | 16.60 | 202501 | 33036 | 5.24% |
| 2025-11-04 | 16.79 | 16.71 | -0.19 | -1.12% | 16.38 | 16.80 | 194128 | 32176 | 5.02% |
| 2025-11-03 | 16.80 | 16.90 | 0.26 | 1.56% | 16.51 | 16.98 | 269801 | 45278 | 6.98% |
| 2025-10-31 | 16.24 | 16.64 | 0.38 | 2.34% | 16.17 | 16.78 | 247440 | 40973 | 6.40% |
| 2025-10-30 | 16.54 | 16.26 | -0.44 | -2.63% | 15.95 | 16.54 | 290082 | 47014 | 7.50% |
| 2025-10-29 | 16.63 | 16.70 | 0.14 | 0.85% | 16.40 | 16.77 | 209136 | 34749 | 5.41% |
| 2025-10-28 | 16.69 | 16.56 | -0.25 | -1.49% | 16.43 | 16.80 | 184089 | 30546 | 4.76% |
| 2025-10-27 | 16.76 | 16.81 | 0.13 | 0.78% | 16.56 | 16.93 | 210520 | 35305 | 5.45% |