| 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 | 15.90 | 16.01 | 0.05 | 0.31% | 15.88 | 16.13 | 39816 | 6369 | 3.91% |
| 2026-02-03 | 15.94 | 15.96 | 0.17 | 1.08% | 15.78 | 16.02 | 57143 | 9089 | 5.62% |
| 2026-02-02 | 15.82 | 15.79 | -0.21 | -1.31% | 15.75 | 16.07 | 59670 | 9492 | 5.87% |
| 2026-01-30 | 16.40 | 16.00 | -0.65 | -3.90% | 15.77 | 16.43 | 118123 | 19000 | 11.61% |
| 2026-01-29 | 16.36 | 16.65 | 0.19 | 1.15% | 16.02 | 16.95 | 164659 | 27265 | 16.19% |
| 2026-01-28 | 16.47 | 16.46 | -0.33 | -1.97% | 16.16 | 17.15 | 173682 | 28745 | 17.07% |
| 2026-01-27 | 17.22 | 16.79 | 0.65 | 4.03% | 16.35 | 17.50 | 210031 | 35241 | 20.64% |
| 2026-01-26 | 17.50 | 16.14 | -1.37 | -7.82% | 15.89 | 17.58 | 269398 | 44738 | 26.48% |
| 2026-01-23 | 16.21 | 17.51 | 1.30 | 8.02% | 16.21 | 18.25 | 286829 | 50249 | 28.19% |
| 2026-01-22 | 16.05 | 16.21 | 0.11 | 0.68% | 16.05 | 16.42 | 25525 | 4146 | 2.51% |
| 2026-01-21 | 15.85 | 16.10 | 0.13 | 0.81% | 15.80 | 16.11 | 24320 | 3892 | 2.39% |
| 2026-01-20 | 15.92 | 15.97 | 0.02 | 0.13% | 15.83 | 16.05 | 27796 | 4424 | 2.73% |
| 2026-01-19 | 15.71 | 15.95 | 0.21 | 1.33% | 15.69 | 15.98 | 27235 | 4328 | 2.68% |
| 2026-01-16 | 15.65 | 15.74 | 0.18 | 1.16% | 15.57 | 15.78 | 23711 | 3715 | 2.33% |
| 2026-01-15 | 15.50 | 15.56 | -0.04 | -0.26% | 15.45 | 15.69 | 26596 | 4137 | 2.61% |
| 2026-01-14 | 15.64 | 15.60 | -0.13 | -0.83% | 15.40 | 15.85 | 42410 | 6645 | 4.17% |
| 2026-01-13 | 15.89 | 15.73 | 0.02 | 0.13% | 15.68 | 16.01 | 44908 | 7089 | 4.41% |
| 2026-01-12 | 15.60 | 15.71 | 0.21 | 1.35% | 15.46 | 15.71 | 30748 | 4801 | 3.02% |
| 2026-01-09 | 15.49 | 15.50 | 0.07 | 0.45% | 15.38 | 15.57 | 25493 | 3947 | 2.51% |
| 2026-01-08 | 15.30 | 15.43 | 0.11 | 0.72% | 15.30 | 15.46 | 20450 | 3150 | 2.01% |
| 2026-01-07 | 15.40 | 15.32 | -0.02 | -0.13% | 15.28 | 15.49 | 25857 | 3977 | 2.54% |
| 2026-01-06 | 15.38 | 15.34 | 0.02 | 0.13% | 15.22 | 15.38 | 21799 | 3335 | 2.14% |
| 2026-01-05 | 15.15 | 15.32 | 0.18 | 1.19% | 15.15 | 15.38 | 23024 | 3521 | 2.26% |
| 2025-12-31 | 15.13 | 15.14 | -0.02 | -0.13% | 15.05 | 15.22 | 14985 | 2266 | 1.47% |
| 2025-12-30 | 15.25 | 15.16 | 0.02 | 0.13% | 15.10 | 15.25 | 15849 | 2405 | 1.56% |
| 2025-12-29 | 15.17 | 15.14 | -0.06 | -0.39% | 15.10 | 15.25 | 12273 | 1862 | 1.21% |
| 2025-12-26 | 15.32 | 15.20 | -0.12 | -0.78% | 15.12 | 15.38 | 16819 | 2564 | 1.65% |
| 2025-12-25 | 15.34 | 15.32 | 0.05 | 0.33% | 15.22 | 15.36 | 14770 | 2260 | 1.45% |
| 2025-12-24 | 15.14 | 15.27 | 0.20 | 1.33% | 15.06 | 15.36 | 15707 | 2396 | 1.54% |
| 2025-12-23 | 15.22 | 15.07 | -0.12 | -0.79% | 15.07 | 15.24 | 13513 | 2047 | 1.33% |
| 2025-12-22 | 15.26 | 15.19 | 0.04 | 0.26% | 15.14 | 15.32 | 17783 | 2707 | 1.75% |
| 2025-12-19 | 15.16 | 15.15 | 0.11 | 0.73% | 15.05 | 15.25 | 13240 | 2008 | 1.30% |
| 2025-12-18 | 14.80 | 15.04 | 0.16 | 1.08% | 14.80 | 15.14 | 13806 | 2077 | 1.36% |
| 2025-12-17 | 14.91 | 14.88 | 0.03 | 0.20% | 14.67 | 15.02 | 19418 | 2874 | 1.91% |
| 2025-12-16 | 15.08 | 14.85 | -0.24 | -1.59% | 14.83 | 15.09 | 25738 | 3842 | 2.53% |
| 2025-12-15 | 15.21 | 15.09 | -0.19 | -1.24% | 15.06 | 15.37 | 19545 | 2972 | 1.92% |
| 2025-12-12 | 15.27 | 15.28 | 0.28 | 1.87% | 15.08 | 15.50 | 33977 | 5198 | 3.34% |
| 2025-12-11 | 15.27 | 15.00 | -0.22 | -1.45% | 14.97 | 15.33 | 23001 | 3470 | 2.26% |
| 2025-12-10 | 15.40 | 15.22 | -0.22 | -1.42% | 15.17 | 15.49 | 14425 | 2199 | 1.42% |
| 2025-12-09 | 15.64 | 15.44 | -0.17 | -1.09% | 15.42 | 15.70 | 13473 | 2095 | 1.32% |
| 2025-12-08 | 15.55 | 15.61 | 0.01 | 0.06% | 15.48 | 15.77 | 21032 | 3288 | 2.07% |
| 2025-12-05 | 15.43 | 15.60 | 0.21 | 1.36% | 15.35 | 15.60 | 13661 | 2120 | 1.34% |
| 2025-12-04 | 15.55 | 15.39 | -0.23 | -1.47% | 15.33 | 15.59 | 13894 | 2144 | 1.37% |
| 2025-12-03 | 15.60 | 15.62 | 0.03 | 0.19% | 15.40 | 15.62 | 18037 | 2800 | 1.77% |
| 2025-12-02 | 15.71 | 15.59 | -0.08 | -0.51% | 15.46 | 15.71 | 18744 | 2914 | 1.84% |
| 2025-12-01 | 15.42 | 15.67 | 0.20 | 1.29% | 15.37 | 15.98 | 38033 | 5995 | 3.74% |
| 2025-11-28 | 15.20 | 15.47 | 0.22 | 1.44% | 15.14 | 15.53 | 26603 | 4079 | 2.61% |
| 2025-11-27 | 15.12 | 15.25 | 0.15 | 0.99% | 15.03 | 15.32 | 16092 | 2450 | 1.58% |
| 2025-11-26 | 15.43 | 15.10 | -0.34 | -2.20% | 15.07 | 15.49 | 22427 | 3419 | 2.20% |
| 2025-11-25 | 15.43 | 15.44 | 0.06 | 0.39% | 15.40 | 15.63 | 15674 | 2429 | 1.54% |
| 2025-11-24 | 15.21 | 15.38 | 0.28 | 1.85% | 15.04 | 15.50 | 23630 | 3632 | 2.32% |
| 2025-11-21 | 15.64 | 15.10 | -0.65 | -4.13% | 15.10 | 15.83 | 24050 | 3694 | 2.36% |
| 2025-11-20 | 15.83 | 15.75 | -0.01 | -0.06% | 15.70 | 16.00 | 13389 | 2116 | 1.32% |
| 2025-11-19 | 16.15 | 15.76 | -0.41 | -2.54% | 15.69 | 16.22 | 23092 | 3665 | 2.27% |
| 2025-11-18 | 16.29 | 16.17 | -0.14 | -0.86% | 16.10 | 16.29 | 16083 | 2603 | 1.58% |
| 2025-11-17 | 16.48 | 16.31 | -0.16 | -0.97% | 16.28 | 16.50 | 16989 | 2781 | 1.67% |
| 2025-11-14 | 16.45 | 16.47 | -0.04 | -0.24% | 16.39 | 16.64 | 21868 | 3622 | 2.15% |
| 2025-11-13 | 16.52 | 16.51 | -0.01 | -0.06% | 16.38 | 16.66 | 20992 | 3465 | 2.06% |
| 2025-11-12 | 16.36 | 16.52 | 0.16 | 0.98% | 16.24 | 16.52 | 18969 | 3109 | 1.86% |
| 2025-11-11 | 16.34 | 16.36 | 0.05 | 0.31% | 16.33 | 16.56 | 17766 | 2919 | 1.75% |
| 2025-11-10 | 16.42 | 16.31 | -0.10 | -0.61% | 16.25 | 16.48 | 17865 | 2915 | 1.76% |
| 2025-11-07 | 16.62 | 16.41 | -0.22 | -1.32% | 16.37 | 16.66 | 19863 | 3273 | 1.95% |
| 2025-11-06 | 16.72 | 16.63 | -0.12 | -0.72% | 16.57 | 16.80 | 24536 | 4084 | 2.41% |
| 2025-11-05 | 16.51 | 16.75 | 0.21 | 1.27% | 16.31 | 16.76 | 36088 | 6000 | 3.55% |
| 2025-11-04 | 16.37 | 16.54 | 0.09 | 0.55% | 16.37 | 16.63 | 23238 | 3840 | 2.28% |
| 2025-11-03 | 16.31 | 16.45 | 0.11 | 0.67% | 16.25 | 16.48 | 21524 | 3522 | 2.12% |
| 2025-10-31 | 16.33 | 16.34 | 0.07 | 0.43% | 16.18 | 16.57 | 28097 | 4591 | 2.76% |
| 2025-10-30 | 16.58 | 16.27 | -0.28 | -1.69% | 16.23 | 16.58 | 27941 | 4568 | 2.75% |
| 2025-10-29 | 16.47 | 16.55 | -0.01 | -0.06% | 16.44 | 16.67 | 22622 | 3743 | 2.22% |
| 2025-10-28 | 16.29 | 16.56 | 0.20 | 1.22% | 16.29 | 16.66 | 30005 | 4963 | 2.95% |
| 2025-10-27 | 16.24 | 16.36 | 0.12 | 0.74% | 16.20 | 16.44 | 25683 | 4190 | 2.52% |