| 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 | 15.17 | 15.28 | 0.19 | 1.26% | 15.08 | 15.28 | 41891 | 6365 | 1.14% |
| 2026-02-02 | 15.30 | 15.09 | -0.31 | -2.01% | 15.06 | 15.45 | 53639 | 8191 | 1.45% |
| 2026-01-30 | 15.57 | 15.40 | -0.16 | -1.03% | 15.36 | 15.69 | 48928 | 7580 | 1.33% |
| 2026-01-29 | 15.55 | 15.56 | -0.05 | -0.32% | 15.35 | 15.66 | 57623 | 8928 | 1.56% |
| 2026-01-28 | 15.79 | 15.61 | -0.19 | -1.20% | 15.58 | 15.79 | 60027 | 9390 | 1.63% |
| 2026-01-27 | 16.06 | 15.80 | -0.28 | -1.74% | 15.58 | 16.12 | 96398 | 15171 | 2.61% |
| 2026-01-26 | 16.09 | 16.08 | 0.12 | 0.75% | 15.83 | 16.18 | 116298 | 18633 | 3.15% |
| 2026-01-23 | 15.67 | 15.96 | 0.29 | 1.85% | 15.66 | 15.97 | 89504 | 14197 | 2.43% |
| 2026-01-22 | 15.70 | 15.67 | -0.03 | -0.19% | 15.63 | 15.76 | 44281 | 6941 | 1.20% |
| 2026-01-21 | 15.65 | 15.70 | -0.02 | -0.13% | 15.56 | 15.78 | 54587 | 8558 | 1.48% |
| 2026-01-20 | 15.75 | 15.72 | 0.05 | 0.32% | 15.64 | 15.81 | 48013 | 7544 | 1.30% |
| 2026-01-19 | 15.72 | 15.67 | -0.05 | -0.32% | 15.63 | 15.82 | 58096 | 9126 | 1.57% |
| 2026-01-16 | 15.88 | 15.72 | -0.16 | -1.01% | 15.65 | 15.93 | 67293 | 10599 | 1.82% |
| 2026-01-15 | 16.00 | 15.88 | -0.12 | -0.75% | 15.80 | 16.02 | 69636 | 11066 | 1.89% |
| 2026-01-14 | 15.88 | 16.00 | 0.14 | 0.88% | 15.77 | 16.22 | 146588 | 23482 | 3.97% |
| 2026-01-13 | 15.83 | 15.86 | 0.09 | 0.57% | 15.77 | 16.15 | 132685 | 21218 | 3.60% |
| 2026-01-12 | 15.77 | 15.77 | 0.00 | 0.00% | 15.66 | 15.84 | 96902 | 15247 | 2.63% |
| 2026-01-09 | 15.60 | 15.77 | 0.17 | 1.09% | 15.53 | 15.77 | 76661 | 12009 | 2.08% |
| 2026-01-08 | 15.50 | 15.60 | 0.09 | 0.58% | 15.49 | 15.64 | 45154 | 7038 | 1.22% |
| 2026-01-07 | 15.56 | 15.51 | -0.03 | -0.19% | 15.49 | 15.61 | 58139 | 9036 | 1.58% |
| 2026-01-06 | 15.46 | 15.54 | 0.05 | 0.32% | 15.40 | 15.56 | 86546 | 13398 | 2.35% |
| 2026-01-05 | 15.06 | 15.49 | 0.51 | 3.40% | 15.00 | 15.53 | 103828 | 15910 | 2.81% |
| 2025-12-31 | 15.14 | 14.98 | -0.16 | -1.06% | 14.98 | 15.14 | 47237 | 7093 | 1.28% |
| 2025-12-30 | 15.07 | 15.14 | 0.06 | 0.40% | 14.98 | 15.15 | 50222 | 7554 | 1.36% |
| 2025-12-29 | 15.25 | 15.08 | -0.20 | -1.31% | 15.08 | 15.26 | 66701 | 10096 | 1.80% |
| 2025-12-26 | 15.39 | 15.28 | -0.11 | -0.71% | 15.24 | 15.39 | 45975 | 7043 | 1.24% |
| 2025-12-25 | 15.39 | 15.39 | 0.01 | 0.07% | 15.32 | 15.41 | 39305 | 6040 | 1.06% |
| 2025-12-24 | 15.36 | 15.38 | 0.02 | 0.13% | 15.28 | 15.40 | 38238 | 5870 | 1.03% |
| 2025-12-23 | 15.51 | 15.36 | -0.18 | -1.16% | 15.31 | 15.52 | 35606 | 5485 | 0.96% |
| 2025-12-22 | 15.45 | 15.54 | 0.04 | 0.26% | 15.43 | 15.56 | 34047 | 5277 | 0.92% |
| 2025-12-19 | 15.33 | 15.50 | 0.18 | 1.17% | 15.33 | 15.53 | 34381 | 5320 | 0.93% |
| 2025-12-18 | 15.28 | 15.32 | -0.03 | -0.20% | 15.21 | 15.39 | 30156 | 4624 | 0.82% |
| 2025-12-17 | 15.20 | 15.35 | 0.15 | 0.99% | 15.17 | 15.38 | 39688 | 6056 | 1.07% |
| 2025-12-16 | 15.40 | 15.20 | -0.20 | -1.30% | 15.13 | 15.44 | 57428 | 8741 | 1.55% |
| 2025-12-15 | 15.57 | 15.40 | -0.21 | -1.35% | 15.40 | 15.58 | 46866 | 7256 | 1.27% |
| 2025-12-12 | 15.68 | 15.61 | -0.01 | -0.06% | 15.60 | 15.69 | 33791 | 5285 | 0.91% |
| 2025-12-11 | 15.86 | 15.62 | -0.22 | -1.39% | 15.58 | 15.95 | 54518 | 8568 | 1.47% |
| 2025-12-10 | 15.93 | 15.84 | -0.09 | -0.56% | 15.76 | 15.94 | 47519 | 7522 | 1.29% |
| 2025-12-09 | 16.08 | 15.93 | -0.14 | -0.87% | 15.91 | 16.12 | 44772 | 7164 | 1.21% |
| 2025-12-08 | 16.07 | 16.07 | -0.01 | -0.06% | 16.02 | 16.15 | 53803 | 8658 | 1.45% |
| 2025-12-05 | 16.04 | 16.08 | -0.03 | -0.19% | 15.84 | 16.09 | 55037 | 8778 | 1.49% |
| 2025-12-04 | 15.95 | 16.11 | 0.27 | 1.70% | 15.90 | 16.27 | 74721 | 12027 | 2.02% |
| 2025-12-03 | 15.92 | 15.84 | -0.10 | -0.63% | 15.80 | 16.01 | 38961 | 6176 | 1.05% |
| 2025-12-02 | 16.08 | 15.94 | -0.17 | -1.06% | 15.93 | 16.08 | 39686 | 6335 | 1.07% |
| 2025-12-01 | 16.00 | 16.11 | 0.08 | 0.50% | 15.99 | 16.12 | 39465 | 6341 | 1.07% |
| 2025-11-28 | 15.99 | 16.03 | 0.05 | 0.31% | 15.88 | 16.05 | 41686 | 6647 | 1.13% |
| 2025-11-27 | 16.06 | 15.98 | -0.11 | -0.68% | 15.94 | 16.10 | 48584 | 7785 | 1.31% |
| 2025-11-26 | 16.17 | 16.09 | -0.07 | -0.43% | 16.07 | 16.46 | 69697 | 11342 | 1.88% |
| 2025-11-25 | 15.98 | 16.16 | 0.23 | 1.44% | 15.92 | 16.25 | 61577 | 9926 | 1.67% |
| 2025-11-24 | 15.91 | 15.93 | 0.02 | 0.13% | 15.82 | 16.03 | 44961 | 7164 | 1.22% |
| 2025-11-21 | 16.33 | 15.91 | -0.49 | -2.99% | 15.75 | 16.40 | 100660 | 16135 | 2.72% |
| 2025-11-20 | 16.69 | 16.40 | -0.03 | -0.18% | 16.34 | 16.69 | 48117 | 7917 | 1.30% |
| 2025-11-19 | 16.64 | 16.43 | -0.20 | -1.20% | 16.36 | 16.71 | 65515 | 10784 | 1.77% |
| 2025-11-18 | 16.80 | 16.63 | -0.19 | -1.13% | 16.55 | 16.91 | 68871 | 11492 | 1.86% |
| 2025-11-17 | 17.20 | 16.82 | -0.29 | -1.69% | 16.74 | 17.20 | 97466 | 16423 | 2.64% |
| 2025-11-14 | 16.91 | 17.11 | 0.16 | 0.94% | 16.86 | 17.37 | 143876 | 24720 | 3.89% |
| 2025-11-13 | 16.85 | 16.95 | 0.07 | 0.41% | 16.72 | 16.98 | 70188 | 11851 | 1.90% |
| 2025-11-12 | 16.93 | 16.88 | -0.05 | -0.30% | 16.80 | 17.05 | 82810 | 14006 | 2.24% |
| 2025-11-11 | 16.85 | 16.93 | 0.12 | 0.71% | 16.72 | 16.97 | 87071 | 14665 | 2.35% |
| 2025-11-10 | 16.51 | 16.81 | 0.31 | 1.88% | 16.49 | 16.83 | 100846 | 16890 | 2.73% |
| 2025-11-07 | 16.45 | 16.50 | 0.04 | 0.24% | 16.35 | 16.62 | 67695 | 11190 | 1.83% |
| 2025-11-06 | 16.43 | 16.46 | 0.02 | 0.12% | 16.33 | 16.47 | 52894 | 8677 | 1.43% |
| 2025-11-05 | 16.30 | 16.44 | 0.06 | 0.37% | 16.26 | 16.46 | 46807 | 7667 | 1.27% |
| 2025-11-04 | 16.62 | 16.38 | -0.27 | -1.62% | 16.34 | 16.63 | 68043 | 11179 | 1.84% |
| 2025-11-03 | 16.59 | 16.65 | 0.06 | 0.36% | 16.41 | 16.80 | 72154 | 11955 | 1.95% |
| 2025-10-31 | 16.28 | 16.59 | 0.31 | 1.90% | 16.26 | 16.65 | 108476 | 17922 | 2.93% |
| 2025-10-30 | 16.56 | 16.28 | -0.60 | -3.55% | 16.26 | 16.59 | 164310 | 26968 | 4.44% |
| 2025-10-29 | 16.75 | 16.88 | 0.05 | 0.30% | 16.66 | 16.92 | 79782 | 13390 | 2.16% |
| 2025-10-28 | 17.11 | 16.83 | -0.29 | -1.69% | 16.75 | 17.12 | 111217 | 18713 | 3.01% |
| 2025-10-27 | 17.06 | 17.12 | 0.15 | 0.88% | 16.97 | 17.17 | 83676 | 14289 | 2.26% |