| 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 | 16.00 | 16.15 | 0.17 | 1.06% | 15.87 | 16.29 | 23481 | 3788 | 3.45% |
| 2026-02-03 | 15.86 | 15.98 | 0.21 | 1.33% | 15.74 | 16.18 | 22969 | 3666 | 3.38% |
| 2026-02-02 | 16.12 | 15.77 | -0.37 | -2.29% | 15.74 | 16.27 | 40739 | 6518 | 5.99% |
| 2026-01-30 | 15.53 | 16.14 | 0.44 | 2.80% | 15.43 | 16.20 | 30366 | 4815 | 4.47% |
| 2026-01-29 | 15.59 | 15.70 | 0.10 | 0.64% | 15.43 | 16.02 | 23839 | 3750 | 3.51% |
| 2026-01-28 | 15.89 | 15.60 | -0.30 | -1.89% | 15.53 | 16.06 | 20959 | 3294 | 3.08% |
| 2026-01-27 | 16.05 | 15.90 | -0.16 | -1.00% | 15.44 | 16.14 | 31761 | 4998 | 4.67% |
| 2026-01-26 | 16.52 | 16.06 | -0.37 | -2.25% | 15.81 | 16.58 | 32794 | 5302 | 4.82% |
| 2026-01-23 | 16.13 | 16.43 | 0.31 | 1.92% | 16.05 | 16.49 | 17367 | 2825 | 2.55% |
| 2026-01-22 | 15.94 | 16.12 | 0.15 | 0.94% | 15.85 | 16.18 | 19059 | 3054 | 2.80% |
| 2026-01-21 | 15.71 | 15.97 | 0.25 | 1.59% | 15.40 | 16.00 | 23267 | 3669 | 3.42% |
| 2026-01-20 | 15.55 | 15.72 | 0.22 | 1.42% | 15.43 | 15.88 | 23398 | 3662 | 3.44% |
| 2026-01-19 | 14.92 | 15.50 | 0.49 | 3.26% | 14.92 | 15.54 | 31542 | 4842 | 4.64% |
| 2026-01-16 | 15.15 | 15.01 | -0.14 | -0.92% | 14.84 | 15.59 | 20737 | 3131 | 3.05% |
| 2026-01-15 | 15.11 | 15.15 | 0.04 | 0.26% | 14.95 | 15.30 | 17180 | 2596 | 2.53% |
| 2026-01-14 | 14.98 | 15.11 | 0.13 | 0.87% | 14.81 | 15.23 | 19007 | 2855 | 2.80% |
| 2026-01-13 | 14.93 | 14.98 | 0.11 | 0.74% | 14.79 | 15.13 | 16415 | 2463 | 2.41% |
| 2026-01-12 | 14.83 | 14.87 | 0.08 | 0.54% | 14.70 | 15.00 | 16822 | 2498 | 2.47% |
| 2026-01-09 | 14.73 | 14.79 | 0.08 | 0.54% | 14.52 | 14.80 | 15661 | 2296 | 2.30% |
| 2026-01-08 | 14.45 | 14.71 | 0.33 | 2.29% | 14.31 | 14.72 | 13306 | 1942 | 1.96% |
| 2026-01-07 | 14.48 | 14.38 | -0.09 | -0.62% | 14.26 | 14.60 | 17660 | 2540 | 2.60% |
| 2026-01-06 | 14.69 | 14.47 | -0.22 | -1.50% | 14.45 | 14.92 | 13843 | 2028 | 2.04% |
| 2026-01-05 | 14.46 | 14.69 | 0.29 | 2.01% | 14.34 | 14.95 | 21443 | 3159 | 3.15% |
| 2025-12-31 | 14.33 | 14.40 | 0.01 | 0.07% | 14.13 | 14.50 | 12116 | 1736 | 1.78% |
| 2025-12-30 | 14.52 | 14.39 | -0.20 | -1.37% | 14.30 | 14.66 | 11859 | 1713 | 1.74% |
| 2025-12-29 | 14.41 | 14.59 | 0.28 | 1.96% | 14.21 | 14.67 | 15104 | 2183 | 2.22% |
| 2025-12-26 | 14.65 | 14.31 | -0.24 | -1.65% | 14.25 | 14.79 | 13756 | 1991 | 2.02% |
| 2025-12-25 | 14.40 | 14.55 | 0.16 | 1.11% | 14.33 | 14.61 | 14154 | 2046 | 2.08% |
| 2025-12-24 | 14.14 | 14.39 | 0.26 | 1.84% | 14.05 | 14.47 | 15151 | 2161 | 2.23% |
| 2025-12-23 | 14.13 | 14.13 | -0.02 | -0.14% | 13.90 | 14.22 | 19786 | 2785 | 2.91% |
| 2025-12-22 | 14.47 | 14.15 | -0.31 | -2.14% | 14.06 | 14.61 | 18052 | 2581 | 2.65% |
| 2025-12-19 | 14.22 | 14.46 | 0.44 | 3.14% | 14.00 | 14.49 | 13954 | 1994 | 2.05% |
| 2025-12-18 | 13.67 | 14.02 | 0.26 | 1.89% | 13.67 | 14.17 | 18269 | 2560 | 2.69% |
| 2025-12-17 | 13.67 | 13.76 | 0.08 | 0.58% | 13.21 | 13.85 | 18388 | 2496 | 2.70% |
| 2025-12-16 | 13.80 | 13.68 | -0.26 | -1.87% | 13.56 | 13.93 | 15872 | 2179 | 2.33% |
| 2025-12-15 | 13.65 | 13.94 | 0.26 | 1.90% | 13.37 | 14.19 | 28332 | 3930 | 4.17% |
| 2025-12-12 | 14.21 | 13.68 | -0.46 | -3.25% | 13.61 | 14.39 | 28299 | 3967 | 4.16% |
| 2025-12-11 | 14.72 | 14.14 | -0.52 | -3.55% | 14.07 | 14.83 | 27978 | 4023 | 4.11% |
| 2025-12-10 | 15.16 | 14.66 | -0.50 | -3.30% | 14.63 | 15.27 | 21488 | 3198 | 3.16% |
| 2025-12-09 | 15.34 | 15.16 | -0.22 | -1.43% | 15.15 | 15.46 | 15488 | 2366 | 2.28% |
| 2025-12-08 | 15.32 | 15.38 | 0.14 | 0.92% | 15.11 | 15.39 | 16000 | 2446 | 2.35% |
| 2025-12-05 | 14.72 | 15.24 | 0.51 | 3.46% | 14.55 | 15.31 | 20852 | 3132 | 3.07% |
| 2025-12-04 | 15.07 | 14.73 | -0.34 | -2.26% | 14.68 | 15.19 | 15179 | 2253 | 2.23% |
| 2025-12-03 | 15.21 | 15.07 | -0.07 | -0.46% | 15.01 | 15.41 | 17534 | 2655 | 2.58% |
| 2025-12-02 | 15.09 | 15.14 | 0.02 | 0.13% | 14.92 | 15.27 | 15808 | 2391 | 2.32% |
| 2025-12-01 | 15.33 | 15.12 | -0.21 | -1.37% | 15.03 | 15.60 | 16785 | 2568 | 2.47% |
| 2025-11-28 | 15.14 | 15.33 | 0.30 | 2.00% | 14.81 | 15.38 | 15107 | 2286 | 2.22% |
| 2025-11-27 | 14.76 | 15.03 | 0.36 | 2.45% | 14.72 | 15.14 | 16691 | 2500 | 2.45% |
| 2025-11-26 | 15.01 | 14.67 | -0.42 | -2.78% | 14.65 | 15.20 | 21527 | 3204 | 3.17% |
| 2025-11-25 | 15.07 | 15.09 | 0.10 | 0.67% | 14.94 | 15.40 | 25966 | 3926 | 3.82% |
| 2025-11-24 | 14.42 | 14.99 | 0.59 | 4.10% | 14.38 | 15.16 | 36756 | 5450 | 5.41% |
| 2025-11-21 | 15.15 | 14.40 | -0.90 | -5.88% | 14.14 | 15.36 | 36035 | 5297 | 5.30% |
| 2025-11-20 | 15.54 | 15.30 | -0.22 | -1.42% | 15.11 | 15.66 | 24816 | 3806 | 3.65% |
| 2025-11-19 | 16.01 | 15.52 | -0.49 | -3.06% | 15.22 | 16.13 | 30696 | 4788 | 4.51% |
| 2025-11-18 | 16.20 | 16.01 | -0.19 | -1.17% | 15.80 | 16.28 | 27413 | 4377 | 4.03% |
| 2025-11-17 | 16.19 | 16.20 | 0.06 | 0.37% | 16.06 | 16.47 | 18952 | 3071 | 2.79% |
| 2025-11-14 | 16.12 | 16.14 | 0.04 | 0.25% | 16.02 | 16.26 | 22203 | 3591 | 3.27% |
| 2025-11-13 | 16.19 | 16.10 | -0.05 | -0.31% | 15.99 | 16.25 | 20019 | 3227 | 2.94% |
| 2025-11-12 | 16.05 | 16.15 | 0.10 | 0.62% | 15.95 | 16.23 | 18252 | 2933 | 2.68% |
| 2025-11-11 | 15.89 | 16.05 | 0.21 | 1.33% | 15.71 | 16.09 | 16147 | 2580 | 2.37% |
| 2025-11-10 | 15.90 | 15.84 | -0.08 | -0.50% | 15.72 | 16.06 | 18644 | 2957 | 2.74% |
| 2025-11-07 | 15.71 | 15.92 | 0.24 | 1.53% | 15.68 | 16.12 | 23995 | 3821 | 3.53% |
| 2025-11-06 | 15.76 | 15.68 | -0.08 | -0.51% | 15.45 | 15.76 | 18661 | 2914 | 2.74% |
| 2025-11-05 | 15.38 | 15.76 | 0.15 | 0.96% | 15.36 | 15.76 | 19836 | 3094 | 2.92% |
| 2025-11-04 | 15.65 | 15.61 | 0.04 | 0.26% | 15.35 | 15.78 | 22090 | 3431 | 3.25% |
| 2025-11-03 | 15.16 | 15.57 | 0.49 | 3.25% | 15.16 | 15.66 | 33446 | 5166 | 4.92% |
| 2025-10-31 | 15.15 | 15.08 | 0.11 | 0.73% | 15.00 | 15.30 | 21474 | 3264 | 3.16% |
| 2025-10-30 | 15.09 | 14.97 | -0.20 | -1.32% | 14.90 | 15.24 | 22390 | 3373 | 3.29% |
| 2025-10-29 | 15.45 | 15.17 | -0.27 | -1.75% | 15.09 | 15.53 | 18578 | 2843 | 2.73% |
| 2025-10-28 | 15.47 | 15.44 | 0.04 | 0.26% | 15.33 | 15.58 | 15677 | 2419 | 2.31% |