| 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 | 15.33 | 15.53 | 0.25 | 1.64% | 15.31 | 15.59 | 27987 | 4318 | 1.10% |
| 2026-02-02 | 15.35 | 15.28 | -0.15 | -0.97% | 15.28 | 15.63 | 33312 | 5152 | 1.31% |
| 2026-01-30 | 15.65 | 15.43 | -0.21 | -1.34% | 15.36 | 15.80 | 46612 | 7239 | 1.84% |
| 2026-01-29 | 15.73 | 15.64 | -0.28 | -1.76% | 15.55 | 15.96 | 52801 | 8307 | 2.08% |
| 2026-01-28 | 16.34 | 15.92 | -0.43 | -2.63% | 15.90 | 16.36 | 56619 | 9089 | 2.23% |
| 2026-01-27 | 16.49 | 16.35 | -0.09 | -0.55% | 15.80 | 16.49 | 85323 | 13785 | 3.37% |
| 2026-01-26 | 16.14 | 16.44 | 0.43 | 2.69% | 16.06 | 16.66 | 102547 | 16790 | 4.05% |
| 2026-01-23 | 15.92 | 16.01 | 0.14 | 0.88% | 15.89 | 16.06 | 38602 | 6168 | 1.52% |
| 2026-01-22 | 15.69 | 15.87 | 0.19 | 1.21% | 15.64 | 15.94 | 31469 | 4978 | 1.24% |
| 2026-01-21 | 15.54 | 15.68 | 0.05 | 0.32% | 15.54 | 15.87 | 31809 | 4998 | 1.26% |
| 2026-01-20 | 15.78 | 15.63 | -0.20 | -1.26% | 15.52 | 15.92 | 44290 | 6957 | 1.75% |
| 2026-01-19 | 15.72 | 15.83 | 0.02 | 0.13% | 15.69 | 15.93 | 29268 | 4632 | 1.16% |
| 2026-01-16 | 16.04 | 15.81 | -0.20 | -1.25% | 15.72 | 16.15 | 44074 | 6986 | 1.74% |
| 2026-01-15 | 16.19 | 16.01 | -0.29 | -1.78% | 15.94 | 16.32 | 47684 | 7661 | 1.88% |
| 2026-01-14 | 16.28 | 16.30 | 0.03 | 0.18% | 16.05 | 16.73 | 97437 | 16013 | 3.85% |
| 2026-01-13 | 16.35 | 16.27 | 0.05 | 0.31% | 16.27 | 16.73 | 99934 | 16497 | 3.94% |
| 2026-01-12 | 15.94 | 16.22 | 0.27 | 1.69% | 15.90 | 16.26 | 61994 | 10016 | 2.45% |
| 2026-01-09 | 15.87 | 15.95 | 0.15 | 0.95% | 15.71 | 15.95 | 52558 | 8327 | 2.07% |
| 2026-01-08 | 15.62 | 15.80 | 0.25 | 1.61% | 15.49 | 15.92 | 45407 | 7151 | 1.79% |
| 2026-01-07 | 15.74 | 15.55 | -0.23 | -1.46% | 15.52 | 15.78 | 37758 | 5899 | 1.49% |
| 2026-01-06 | 15.68 | 15.78 | 0.14 | 0.90% | 15.64 | 15.90 | 61294 | 9674 | 2.42% |
| 2026-01-05 | 14.99 | 15.64 | 0.64 | 4.27% | 14.98 | 15.65 | 69527 | 10754 | 2.74% |
| 2025-12-31 | 15.06 | 15.00 | -0.04 | -0.27% | 14.88 | 15.08 | 23456 | 3511 | 0.93% |
| 2025-12-30 | 15.23 | 15.04 | -0.13 | -0.86% | 14.95 | 15.23 | 27066 | 4081 | 1.07% |
| 2025-12-29 | 15.30 | 15.17 | -0.17 | -1.11% | 15.15 | 15.35 | 25106 | 3826 | 0.99% |
| 2025-12-26 | 15.43 | 15.34 | -0.10 | -0.65% | 15.28 | 15.44 | 22222 | 3415 | 0.88% |
| 2025-12-25 | 15.34 | 15.44 | 0.07 | 0.46% | 15.31 | 15.46 | 19278 | 2967 | 0.76% |
| 2025-12-24 | 15.28 | 15.37 | 0.09 | 0.59% | 15.22 | 15.37 | 19047 | 2915 | 0.75% |
| 2025-12-23 | 15.55 | 15.28 | -0.30 | -1.93% | 15.24 | 15.57 | 24532 | 3775 | 0.97% |
| 2025-12-22 | 15.56 | 15.58 | -0.01 | -0.06% | 15.51 | 15.64 | 23629 | 3677 | 0.93% |
| 2025-12-19 | 15.48 | 15.59 | 0.08 | 0.52% | 15.48 | 15.63 | 28818 | 4486 | 1.14% |
| 2025-12-18 | 15.30 | 15.51 | 0.16 | 1.04% | 15.27 | 15.60 | 27608 | 4284 | 1.09% |
| 2025-12-17 | 15.40 | 15.35 | -0.08 | -0.52% | 15.11 | 15.44 | 29852 | 4560 | 1.18% |
| 2025-12-16 | 15.39 | 15.43 | 0.04 | 0.26% | 15.19 | 15.47 | 30669 | 4702 | 1.21% |
| 2025-12-15 | 15.32 | 15.39 | -0.05 | -0.32% | 15.27 | 15.57 | 24765 | 3823 | 0.98% |
| 2025-12-12 | 15.35 | 15.44 | 0.10 | 0.65% | 15.26 | 15.44 | 25872 | 3975 | 1.02% |
| 2025-12-11 | 15.55 | 15.34 | -0.17 | -1.10% | 15.33 | 15.71 | 32682 | 5039 | 1.29% |
| 2025-12-10 | 15.90 | 15.51 | -0.51 | -3.18% | 15.50 | 15.93 | 57171 | 8932 | 2.26% |
| 2025-12-09 | 15.80 | 16.02 | 0.20 | 1.26% | 15.66 | 16.28 | 61772 | 9823 | 2.44% |
| 2025-12-08 | 15.93 | 15.82 | -0.08 | -0.50% | 15.80 | 16.08 | 30588 | 4864 | 1.21% |
| 2025-12-05 | 15.78 | 15.90 | 0.07 | 0.44% | 15.66 | 15.97 | 25767 | 4073 | 1.02% |
| 2025-12-04 | 16.10 | 15.83 | -0.28 | -1.74% | 15.68 | 16.11 | 40396 | 6409 | 1.59% |
| 2025-12-03 | 16.50 | 16.11 | -0.35 | -2.13% | 16.05 | 16.53 | 43664 | 7065 | 1.72% |
| 2025-12-02 | 16.80 | 16.46 | -0.30 | -1.79% | 16.46 | 16.92 | 35237 | 5857 | 1.39% |
| 2025-12-01 | 16.46 | 16.76 | 0.26 | 1.58% | 16.46 | 16.76 | 38294 | 6374 | 1.51% |
| 2025-11-28 | 16.63 | 16.50 | -0.24 | -1.43% | 16.46 | 16.74 | 42311 | 6994 | 1.67% |
| 2025-11-27 | 16.69 | 16.74 | 0.06 | 0.36% | 16.52 | 16.92 | 38533 | 6438 | 1.52% |
| 2025-11-26 | 16.65 | 16.68 | 0.01 | 0.06% | 16.61 | 17.27 | 54592 | 9238 | 2.15% |
| 2025-11-25 | 16.56 | 16.67 | 0.11 | 0.66% | 16.54 | 16.86 | 35028 | 5870 | 1.38% |
| 2025-11-24 | 16.40 | 16.56 | 0.27 | 1.66% | 16.33 | 16.63 | 36542 | 6025 | 1.44% |
| 2025-11-21 | 16.86 | 16.29 | -0.70 | -4.12% | 16.29 | 17.08 | 59302 | 9824 | 2.34% |
| 2025-11-20 | 17.30 | 16.99 | -0.33 | -1.91% | 16.87 | 17.40 | 61370 | 10459 | 2.42% |
| 2025-11-19 | 17.63 | 17.32 | -0.27 | -1.53% | 17.20 | 17.65 | 57179 | 9949 | 2.26% |
| 2025-11-18 | 17.42 | 17.59 | 0.22 | 1.27% | 17.34 | 18.10 | 94786 | 16837 | 3.74% |
| 2025-11-17 | 17.42 | 17.37 | -0.17 | -0.97% | 17.17 | 17.49 | 55030 | 9534 | 2.17% |
| 2025-11-14 | 17.48 | 17.54 | -0.06 | -0.34% | 17.42 | 17.76 | 58249 | 10285 | 2.30% |
| 2025-11-13 | 17.46 | 17.60 | 0.10 | 0.57% | 17.30 | 17.68 | 77607 | 13586 | 3.06% |
| 2025-11-12 | 17.28 | 17.50 | 0.17 | 0.98% | 17.13 | 17.56 | 79442 | 13812 | 3.14% |
| 2025-11-11 | 17.52 | 17.33 | -0.19 | -1.08% | 17.21 | 17.53 | 70297 | 12182 | 2.77% |
| 2025-11-10 | 16.94 | 17.52 | 0.72 | 4.29% | 16.78 | 17.59 | 129979 | 22491 | 5.13% |
| 2025-11-07 | 16.51 | 16.80 | 0.29 | 1.76% | 16.42 | 16.96 | 76793 | 12896 | 3.03% |
| 2025-11-06 | 16.65 | 16.51 | -0.17 | -1.02% | 16.46 | 16.70 | 39338 | 6500 | 1.55% |
| 2025-11-05 | 16.32 | 16.68 | 0.27 | 1.65% | 16.32 | 16.80 | 56985 | 9474 | 2.25% |
| 2025-11-04 | 16.53 | 16.41 | -0.12 | -0.73% | 16.33 | 16.53 | 34062 | 5585 | 1.34% |
| 2025-11-03 | 16.52 | 16.53 | 0.09 | 0.55% | 16.33 | 16.54 | 35433 | 5827 | 1.40% |
| 2025-10-31 | 16.05 | 16.44 | 0.39 | 2.43% | 16.04 | 16.47 | 59301 | 9703 | 2.34% |
| 2025-10-30 | 16.37 | 16.05 | -0.49 | -2.96% | 16.05 | 16.45 | 65410 | 10606 | 2.58% |
| 2025-10-29 | 16.36 | 16.54 | 0.13 | 0.79% | 16.17 | 16.69 | 65176 | 10696 | 2.57% |
| 2025-10-28 | 16.28 | 16.41 | 0.19 | 1.17% | 16.16 | 16.51 | 53455 | 8763 | 2.11% |
| 2025-10-27 | 16.40 | 16.22 | -0.07 | -0.43% | 16.14 | 16.41 | 37362 | 6058 | 1.47% |