| 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 | 14.87 | 14.85 | -0.10 | -0.67% | 14.71 | 14.93 | 46772 | 6927 | 2.46% |
| 2026-02-03 | 14.85 | 14.95 | 0.29 | 1.98% | 14.67 | 14.95 | 54924 | 8136 | 2.89% |
| 2026-02-02 | 14.71 | 14.66 | -0.14 | -0.95% | 14.59 | 15.07 | 74684 | 11100 | 3.92% |
| 2026-01-30 | 15.14 | 14.80 | -0.34 | -2.25% | 14.56 | 15.23 | 91111 | 13490 | 4.79% |
| 2026-01-29 | 15.10 | 15.14 | -0.07 | -0.46% | 14.82 | 15.55 | 90822 | 13863 | 4.77% |
| 2026-01-28 | 15.29 | 15.21 | -0.10 | -0.65% | 15.14 | 15.51 | 65560 | 10013 | 3.44% |
| 2026-01-27 | 15.47 | 15.31 | -0.21 | -1.35% | 14.95 | 15.59 | 73218 | 11129 | 3.85% |
| 2026-01-26 | 16.00 | 15.52 | -0.47 | -2.94% | 15.27 | 16.08 | 111951 | 17416 | 5.88% |
| 2026-01-23 | 15.64 | 15.99 | 0.34 | 2.17% | 15.56 | 16.04 | 92531 | 14728 | 4.86% |
| 2026-01-22 | 15.55 | 15.65 | 0.12 | 0.77% | 15.54 | 15.78 | 61888 | 9677 | 3.25% |
| 2026-01-21 | 15.40 | 15.53 | 0.05 | 0.32% | 15.24 | 15.66 | 68217 | 10570 | 3.58% |
| 2026-01-20 | 15.80 | 15.48 | -0.26 | -1.65% | 15.28 | 15.88 | 96031 | 14931 | 5.05% |
| 2026-01-19 | 15.90 | 15.74 | -0.22 | -1.38% | 15.65 | 15.98 | 81746 | 12904 | 4.29% |
| 2026-01-16 | 16.27 | 15.96 | -0.39 | -2.39% | 15.60 | 16.39 | 146663 | 23347 | 7.71% |
| 2026-01-15 | 17.18 | 16.35 | -0.32 | -1.92% | 16.20 | 17.40 | 182057 | 30226 | 9.57% |
| 2026-01-14 | 16.38 | 16.67 | 0.29 | 1.77% | 16.35 | 17.05 | 173214 | 28988 | 9.10% |
| 2026-01-13 | 17.10 | 16.38 | -0.48 | -2.85% | 16.24 | 17.32 | 166185 | 27512 | 8.73% |
| 2026-01-12 | 16.38 | 16.86 | 0.80 | 4.98% | 16.11 | 16.94 | 176854 | 29252 | 9.29% |
| 2026-01-09 | 15.76 | 16.06 | 0.25 | 1.58% | 15.70 | 16.06 | 150220 | 23875 | 7.89% |
| 2026-01-08 | 15.35 | 15.81 | 0.42 | 2.73% | 15.32 | 15.91 | 142200 | 22378 | 7.47% |
| 2026-01-07 | 15.69 | 15.39 | -0.35 | -2.22% | 15.28 | 15.73 | 110011 | 16988 | 5.78% |
| 2026-01-06 | 15.62 | 15.74 | 0.06 | 0.38% | 15.52 | 15.77 | 108337 | 16975 | 5.69% |
| 2026-01-05 | 15.57 | 15.68 | 0.32 | 2.08% | 15.38 | 15.75 | 100157 | 15629 | 5.26% |
| 2025-12-31 | 15.20 | 15.36 | 0.30 | 1.99% | 14.69 | 15.42 | 93936 | 14257 | 4.94% |
| 2025-12-30 | 15.21 | 15.06 | -0.26 | -1.70% | 15.02 | 15.42 | 86818 | 13180 | 4.56% |
| 2025-12-29 | 15.60 | 15.32 | -0.37 | -2.36% | 15.24 | 15.65 | 106547 | 16397 | 5.60% |
| 2025-12-26 | 15.55 | 15.69 | 0.05 | 0.32% | 15.48 | 16.09 | 122527 | 19381 | 6.44% |
| 2025-12-25 | 15.50 | 15.64 | 0.12 | 0.77% | 15.40 | 15.77 | 105412 | 16411 | 5.54% |
| 2025-12-24 | 15.46 | 15.52 | -0.05 | -0.32% | 15.34 | 15.61 | 77652 | 12031 | 4.08% |
| 2025-12-23 | 15.95 | 15.57 | -0.15 | -0.95% | 15.35 | 16.02 | 110677 | 17324 | 5.81% |
| 2025-12-22 | 15.75 | 15.72 | -0.05 | -0.32% | 15.65 | 16.16 | 96002 | 15184 | 5.04% |
| 2025-12-19 | 15.57 | 15.77 | 0.15 | 0.96% | 15.55 | 16.35 | 120686 | 19141 | 6.34% |
| 2025-12-18 | 15.22 | 15.62 | 0.26 | 1.69% | 15.00 | 15.96 | 151803 | 23591 | 7.98% |
| 2025-12-17 | 15.88 | 15.36 | -0.63 | -3.94% | 14.73 | 16.13 | 222695 | 33981 | 11.70% |
| 2025-12-16 | 16.63 | 15.99 | -0.64 | -3.85% | 15.95 | 16.77 | 193762 | 31300 | 10.18% |
| 2025-12-15 | 16.34 | 16.63 | -0.25 | -1.48% | 15.58 | 17.18 | 302761 | 49754 | 15.91% |
| 2025-12-12 | 18.36 | 16.88 | -1.89 | -10.07% | 16.53 | 19.46 | 447141 | 81524 | 23.49% |
| 2025-12-11 | 18.17 | 18.77 | 0.57 | 3.13% | 17.72 | 18.95 | 283261 | 52723 | 14.88% |
| 2025-12-10 | 18.19 | 18.20 | -0.01 | -0.05% | 17.91 | 19.27 | 210962 | 39043 | 11.08% |
| 2025-12-09 | 18.58 | 18.21 | -0.38 | -2.04% | 18.21 | 18.90 | 182496 | 33696 | 9.59% |
| 2025-12-08 | 18.26 | 18.59 | 0.44 | 2.42% | 17.89 | 18.80 | 238331 | 43963 | 12.52% |
| 2025-12-05 | 17.40 | 18.15 | 0.81 | 4.67% | 17.00 | 18.58 | 236344 | 42677 | 12.42% |
| 2025-12-04 | 17.71 | 17.34 | -0.56 | -3.13% | 17.16 | 17.85 | 194640 | 33996 | 10.23% |
| 2025-12-03 | 18.48 | 17.90 | -0.29 | -1.59% | 17.82 | 19.12 | 289409 | 52988 | 15.21% |
| 2025-12-02 | 17.70 | 18.19 | 0.49 | 2.77% | 17.40 | 18.58 | 252695 | 45720 | 13.28% |
| 2025-12-01 | 17.84 | 17.70 | -0.38 | -2.10% | 17.59 | 17.98 | 145884 | 25861 | 7.66% |
| 2025-11-28 | 17.85 | 18.08 | -0.08 | -0.44% | 17.50 | 18.20 | 220730 | 39363 | 11.60% |
| 2025-11-27 | 17.60 | 18.16 | 0.78 | 4.49% | 17.02 | 18.41 | 325846 | 58575 | 17.12% |
| 2025-11-26 | 17.77 | 17.38 | -0.54 | -3.01% | 17.30 | 18.14 | 188458 | 33245 | 9.90% |
| 2025-11-25 | 17.68 | 17.92 | 0.52 | 2.99% | 17.50 | 18.50 | 285959 | 51507 | 15.02% |
| 2025-11-24 | 16.93 | 17.40 | 0.75 | 4.50% | 16.52 | 17.66 | 280153 | 48174 | 14.72% |
| 2025-11-21 | 17.16 | 16.65 | -0.84 | -4.80% | 16.62 | 17.76 | 220441 | 37397 | 11.58% |
| 2025-11-20 | 18.17 | 17.49 | -0.69 | -3.80% | 17.43 | 18.19 | 217761 | 38659 | 11.44% |
| 2025-11-19 | 18.53 | 18.18 | -0.47 | -2.52% | 17.41 | 18.56 | 374650 | 67006 | 19.68% |
| 2025-11-18 | 17.94 | 18.65 | 0.83 | 4.66% | 17.61 | 19.55 | 614913 | 113389 | 32.31% |
| 2025-11-17 | 14.95 | 17.82 | 2.97 | 20.00% | 14.95 | 17.82 | 357330 | 60480 | 18.77% |
| 2025-11-14 | 14.89 | 14.85 | -0.13 | -0.87% | 14.85 | 15.03 | 30253 | 4520 | 1.59% |
| 2025-11-13 | 14.88 | 14.98 | 0.09 | 0.60% | 14.73 | 15.07 | 36740 | 5489 | 1.93% |
| 2025-11-12 | 15.11 | 14.89 | -0.29 | -1.91% | 14.80 | 15.21 | 46021 | 6878 | 2.42% |
| 2025-11-11 | 15.42 | 15.18 | -0.24 | -1.56% | 15.15 | 15.44 | 43938 | 6712 | 2.31% |
| 2025-11-10 | 15.36 | 15.42 | 0.13 | 0.85% | 15.30 | 15.63 | 44156 | 6812 | 2.32% |
| 2025-11-07 | 15.60 | 15.29 | -0.40 | -2.55% | 15.22 | 15.65 | 65742 | 10092 | 3.45% |
| 2025-11-06 | 15.75 | 15.69 | -0.05 | -0.32% | 15.43 | 15.83 | 61167 | 9554 | 3.21% |
| 2025-11-05 | 15.72 | 15.74 | -0.14 | -0.88% | 15.57 | 15.88 | 56868 | 8930 | 2.99% |
| 2025-11-04 | 15.65 | 15.88 | 0.16 | 1.02% | 15.52 | 15.98 | 87715 | 13869 | 4.61% |
| 2025-11-03 | 15.79 | 15.72 | 0.03 | 0.19% | 15.48 | 15.79 | 63338 | 9904 | 3.33% |
| 2025-10-31 | 15.38 | 15.69 | 0.18 | 1.16% | 15.28 | 15.75 | 91315 | 14256 | 4.80% |
| 2025-10-30 | 15.20 | 15.51 | 0.29 | 1.91% | 14.88 | 15.77 | 108324 | 16710 | 5.69% |
| 2025-10-29 | 15.43 | 15.22 | -0.22 | -1.42% | 15.13 | 15.55 | 51828 | 7911 | 2.72% |
| 2025-10-28 | 15.18 | 15.44 | 0.13 | 0.85% | 15.13 | 15.65 | 59292 | 9181 | 3.12% |
| 2025-10-27 | 15.46 | 15.31 | -0.11 | -0.71% | 15.13 | 15.59 | 54153 | 8268 | 2.85% |