| 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 | 15.40 | 15.68 | 0.21 | 1.36% | 15.32 | 15.72 | 112766 | 17508 | 1.25% |
| 2026-02-03 | 15.40 | 15.47 | 0.22 | 1.44% | 15.15 | 15.48 | 109066 | 16747 | 1.21% |
| 2026-02-02 | 15.48 | 15.25 | -0.38 | -2.43% | 15.23 | 15.72 | 138629 | 21457 | 1.54% |
| 2026-01-30 | 15.98 | 15.63 | -0.23 | -1.45% | 15.51 | 16.23 | 203071 | 32091 | 2.26% |
| 2026-01-29 | 16.06 | 15.86 | -0.28 | -1.73% | 15.75 | 16.14 | 209505 | 33352 | 2.33% |
| 2026-01-28 | 16.50 | 16.14 | -0.49 | -2.95% | 16.08 | 16.68 | 225459 | 36599 | 2.50% |
| 2026-01-27 | 16.99 | 16.63 | -0.54 | -3.15% | 16.06 | 16.99 | 420707 | 69047 | 4.67% |
| 2026-01-26 | 16.30 | 17.17 | 1.20 | 7.51% | 16.16 | 17.50 | 634068 | 107259 | 7.04% |
| 2026-01-23 | 15.46 | 15.97 | 0.52 | 3.37% | 15.41 | 16.19 | 188178 | 29777 | 2.09% |
| 2026-01-22 | 15.55 | 15.45 | -0.10 | -0.64% | 15.33 | 15.66 | 121559 | 18805 | 1.35% |
| 2026-01-21 | 15.37 | 15.55 | 0.08 | 0.52% | 15.29 | 15.71 | 100585 | 15609 | 1.12% |
| 2026-01-20 | 15.58 | 15.47 | -0.14 | -0.90% | 15.36 | 15.89 | 112613 | 17486 | 1.25% |
| 2026-01-19 | 15.54 | 15.61 | -0.02 | -0.13% | 15.44 | 15.73 | 104483 | 16310 | 1.16% |
| 2026-01-16 | 16.01 | 15.63 | -0.38 | -2.37% | 15.60 | 16.14 | 146045 | 22984 | 1.62% |
| 2026-01-15 | 16.19 | 16.01 | -0.27 | -1.66% | 15.91 | 16.30 | 152143 | 24401 | 1.69% |
| 2026-01-14 | 16.12 | 16.28 | 0.12 | 0.74% | 16.02 | 16.76 | 255304 | 41890 | 2.84% |
| 2026-01-13 | 16.21 | 16.16 | 0.00 | 0.00% | 16.12 | 16.54 | 204947 | 33442 | 2.28% |
| 2026-01-12 | 15.95 | 16.16 | 0.21 | 1.32% | 15.90 | 16.22 | 188701 | 30403 | 2.10% |
| 2026-01-09 | 15.66 | 15.95 | 0.55 | 3.57% | 15.51 | 16.13 | 232273 | 36947 | 2.58% |
| 2026-01-08 | 15.30 | 15.40 | 0.10 | 0.65% | 15.25 | 15.50 | 93115 | 14350 | 1.03% |
| 2026-01-07 | 15.40 | 15.30 | -0.09 | -0.58% | 15.30 | 15.49 | 90166 | 13864 | 1.00% |
| 2026-01-06 | 15.40 | 15.39 | 0.05 | 0.33% | 15.22 | 15.45 | 108026 | 16596 | 1.20% |
| 2026-01-05 | 14.78 | 15.34 | 0.57 | 3.86% | 14.78 | 15.34 | 140450 | 21285 | 1.56% |
| 2025-12-31 | 14.91 | 14.77 | -0.09 | -0.61% | 14.74 | 14.94 | 65922 | 9754 | 0.73% |
| 2025-12-30 | 14.98 | 14.86 | -0.12 | -0.80% | 14.78 | 15.00 | 83800 | 12469 | 0.93% |
| 2025-12-29 | 15.12 | 14.98 | -0.14 | -0.93% | 14.97 | 15.28 | 75520 | 11391 | 0.84% |
| 2025-12-26 | 15.19 | 15.12 | -0.05 | -0.33% | 15.08 | 15.27 | 63161 | 9586 | 0.70% |
| 2025-12-25 | 15.18 | 15.17 | 0.06 | 0.40% | 15.10 | 15.20 | 54540 | 8266 | 0.61% |
| 2025-12-24 | 15.05 | 15.11 | 0.05 | 0.33% | 14.99 | 15.16 | 56642 | 8557 | 0.63% |
| 2025-12-23 | 15.24 | 15.06 | -0.15 | -0.99% | 15.06 | 15.25 | 51020 | 7720 | 0.57% |
| 2025-12-22 | 15.26 | 15.21 | -0.06 | -0.39% | 15.18 | 15.31 | 59904 | 9125 | 0.67% |
| 2025-12-19 | 15.13 | 15.27 | 0.08 | 0.53% | 15.13 | 15.38 | 67812 | 10372 | 0.75% |
| 2025-12-18 | 15.00 | 15.19 | 0.19 | 1.27% | 14.96 | 15.28 | 76915 | 11683 | 0.85% |
| 2025-12-17 | 14.85 | 15.00 | 0.17 | 1.15% | 14.70 | 15.03 | 82775 | 12313 | 0.92% |
| 2025-12-16 | 15.05 | 14.83 | -0.22 | -1.46% | 14.83 | 15.13 | 76084 | 11334 | 0.85% |
| 2025-12-15 | 15.26 | 15.05 | -0.19 | -1.25% | 14.96 | 15.26 | 72057 | 10874 | 0.80% |
| 2025-12-12 | 15.27 | 15.24 | 0.00 | 0.00% | 15.15 | 15.35 | 77086 | 11763 | 0.86% |
| 2025-12-11 | 15.49 | 15.24 | -0.22 | -1.42% | 15.24 | 15.54 | 60898 | 9354 | 0.68% |
| 2025-12-10 | 15.36 | 15.46 | 0.06 | 0.39% | 15.22 | 15.51 | 68363 | 10527 | 0.76% |
| 2025-12-09 | 15.58 | 15.40 | -0.18 | -1.16% | 15.36 | 15.67 | 73220 | 11330 | 0.81% |
| 2025-12-08 | 15.64 | 15.58 | -0.06 | -0.38% | 15.52 | 15.78 | 75564 | 11804 | 0.84% |
| 2025-12-05 | 15.55 | 15.64 | 0.13 | 0.84% | 15.35 | 15.68 | 71888 | 11167 | 0.80% |
| 2025-12-04 | 15.60 | 15.51 | -0.08 | -0.51% | 15.31 | 15.67 | 69082 | 10703 | 0.77% |
| 2025-12-03 | 15.66 | 15.59 | -0.07 | -0.45% | 15.46 | 15.75 | 85729 | 13349 | 0.95% |
| 2025-12-02 | 16.06 | 15.66 | -0.44 | -2.73% | 15.63 | 16.07 | 115705 | 18233 | 1.29% |
| 2025-12-01 | 16.14 | 16.10 | 0.00 | 0.00% | 16.05 | 16.25 | 78285 | 12630 | 0.87% |
| 2025-11-28 | 16.15 | 16.10 | -0.05 | -0.31% | 15.87 | 16.22 | 93196 | 14946 | 1.04% |
| 2025-11-27 | 16.24 | 16.15 | -0.07 | -0.43% | 16.13 | 16.37 | 72304 | 11730 | 0.80% |
| 2025-11-26 | 16.30 | 16.22 | -0.08 | -0.49% | 16.22 | 16.72 | 119570 | 19719 | 1.33% |
| 2025-11-25 | 16.26 | 16.30 | 0.06 | 0.37% | 16.18 | 16.50 | 97146 | 15910 | 1.08% |
| 2025-11-24 | 16.15 | 16.24 | 0.13 | 0.81% | 16.01 | 16.38 | 93296 | 15102 | 1.04% |
| 2025-11-21 | 16.77 | 16.11 | -0.75 | -4.45% | 16.05 | 16.92 | 162497 | 26563 | 1.80% |
| 2025-11-20 | 17.08 | 16.86 | 0.05 | 0.30% | 16.83 | 17.50 | 127770 | 21856 | 1.42% |
| 2025-11-19 | 17.01 | 16.81 | -0.22 | -1.29% | 16.69 | 17.10 | 94465 | 15889 | 1.05% |
| 2025-11-18 | 17.18 | 17.03 | -0.19 | -1.10% | 16.91 | 17.29 | 109479 | 18682 | 1.22% |
| 2025-11-17 | 17.46 | 17.22 | -0.23 | -1.32% | 17.12 | 17.46 | 119623 | 20595 | 1.33% |
| 2025-11-14 | 17.41 | 17.45 | -0.03 | -0.17% | 17.36 | 17.75 | 145592 | 25581 | 1.62% |
| 2025-11-13 | 17.43 | 17.48 | 0.05 | 0.29% | 17.30 | 17.55 | 113526 | 19789 | 1.26% |
| 2025-11-12 | 17.58 | 17.43 | -0.07 | -0.40% | 17.27 | 17.59 | 127795 | 22282 | 1.42% |
| 2025-11-11 | 17.42 | 17.50 | 0.07 | 0.40% | 17.11 | 17.76 | 207862 | 36135 | 2.31% |
| 2025-11-10 | 17.00 | 17.43 | 0.47 | 2.77% | 16.97 | 17.55 | 201613 | 35038 | 2.24% |
| 2025-11-07 | 16.81 | 16.96 | 0.10 | 0.59% | 16.80 | 17.13 | 124534 | 21147 | 1.38% |
| 2025-11-06 | 16.93 | 16.86 | -0.11 | -0.65% | 16.78 | 16.97 | 94106 | 15857 | 1.05% |
| 2025-11-05 | 17.00 | 16.97 | -0.13 | -0.76% | 16.90 | 17.14 | 107205 | 18219 | 1.19% |
| 2025-11-04 | 17.20 | 17.10 | -0.16 | -0.93% | 16.94 | 17.35 | 167189 | 28608 | 1.86% |
| 2025-11-03 | 17.29 | 17.26 | 0.05 | 0.29% | 17.02 | 17.30 | 139751 | 23977 | 1.55% |
| 2025-10-31 | 16.88 | 17.21 | 0.53 | 3.18% | 16.88 | 17.28 | 215774 | 36924 | 2.40% |
| 2025-10-30 | 16.95 | 16.68 | -0.24 | -1.42% | 16.68 | 17.00 | 118098 | 19827 | 1.31% |
| 2025-10-29 | 16.63 | 16.92 | 0.28 | 1.68% | 16.60 | 17.21 | 167725 | 28389 | 1.86% |
| 2025-10-28 | 16.47 | 16.64 | 0.06 | 0.36% | 16.30 | 16.75 | 114199 | 18936 | 1.27% |
| 2025-10-27 | 16.53 | 16.58 | 0.07 | 0.42% | 16.51 | 16.73 | 111844 | 18580 | 1.24% |