| 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 | 15.63 | 15.49 | 0.00 | 0.00% | 15.33 | 15.64 | 59228 | 9156 | 1.52% |
| 2026-02-02 | 15.60 | 15.49 | -0.18 | -1.15% | 15.49 | 15.82 | 56464 | 8835 | 1.45% |
| 2026-01-30 | 15.64 | 15.67 | -0.07 | -0.44% | 15.16 | 15.75 | 97098 | 15039 | 2.49% |
| 2026-01-29 | 15.65 | 15.74 | -0.15 | -0.94% | 15.63 | 15.87 | 69220 | 10875 | 1.77% |
| 2026-01-28 | 15.71 | 15.89 | 0.03 | 0.19% | 15.63 | 16.17 | 91361 | 14497 | 2.34% |
| 2026-01-27 | 16.38 | 15.86 | -0.36 | -2.22% | 15.56 | 16.38 | 118643 | 18755 | 3.04% |
| 2026-01-26 | 16.70 | 16.22 | -0.81 | -4.76% | 16.09 | 16.82 | 186527 | 30495 | 4.78% |
| 2026-01-23 | 16.25 | 17.03 | 0.92 | 5.71% | 16.17 | 17.10 | 272444 | 45507 | 6.98% |
| 2026-01-22 | 16.48 | 16.11 | -0.19 | -1.17% | 16.06 | 16.48 | 92061 | 14901 | 2.36% |
| 2026-01-21 | 15.92 | 16.30 | 0.30 | 1.88% | 15.78 | 16.43 | 134723 | 21789 | 3.45% |
| 2026-01-20 | 16.15 | 16.00 | -0.21 | -1.30% | 15.89 | 16.39 | 137400 | 22145 | 3.52% |
| 2026-01-19 | 16.09 | 16.21 | -0.22 | -1.34% | 16.08 | 16.48 | 139989 | 22690 | 3.58% |
| 2026-01-16 | 16.88 | 16.43 | -0.69 | -4.03% | 16.40 | 17.12 | 354100 | 59074 | 9.07% |
| 2026-01-15 | 17.09 | 17.12 | 0.71 | 4.33% | 17.06 | 18.05 | 522273 | 91926 | 13.37% |
| 2026-01-14 | 16.25 | 16.41 | 0.01 | 0.06% | 16.00 | 16.58 | 212144 | 34606 | 5.43% |
| 2026-01-13 | 16.10 | 16.40 | 0.39 | 2.44% | 15.79 | 16.67 | 324821 | 53252 | 8.32% |
| 2026-01-12 | 15.98 | 16.01 | 0.12 | 0.76% | 15.86 | 16.08 | 122549 | 19588 | 3.14% |
| 2026-01-09 | 16.00 | 15.89 | -0.10 | -0.63% | 15.75 | 16.02 | 118751 | 18863 | 3.04% |
| 2026-01-08 | 15.88 | 15.99 | -0.04 | -0.25% | 15.83 | 16.18 | 120450 | 19240 | 3.08% |
| 2026-01-07 | 16.22 | 16.03 | -0.56 | -3.38% | 15.96 | 16.31 | 199662 | 32121 | 5.11% |
| 2026-01-06 | 15.60 | 16.59 | 1.12 | 7.24% | 15.52 | 16.95 | 367485 | 60092 | 9.41% |
| 2026-01-05 | 15.33 | 15.47 | 0.27 | 1.78% | 15.05 | 15.68 | 125667 | 19356 | 3.22% |
| 2025-12-31 | 14.90 | 15.20 | 0.30 | 2.01% | 14.81 | 15.20 | 85681 | 12903 | 2.19% |
| 2025-12-30 | 15.26 | 14.90 | -0.44 | -2.87% | 14.86 | 15.33 | 102972 | 15501 | 2.64% |
| 2025-12-29 | 15.66 | 15.34 | -0.41 | -2.60% | 15.21 | 15.70 | 114445 | 17592 | 2.93% |
| 2025-12-26 | 15.61 | 15.75 | 0.08 | 0.51% | 15.42 | 15.87 | 140906 | 22054 | 3.61% |
| 2025-12-25 | 15.58 | 15.67 | 0.03 | 0.19% | 15.40 | 15.73 | 103712 | 16142 | 2.66% |
| 2025-12-24 | 15.82 | 15.64 | 0.06 | 0.39% | 15.51 | 16.02 | 137068 | 21536 | 3.51% |
| 2025-12-23 | 16.07 | 15.58 | -0.50 | -3.11% | 15.52 | 16.22 | 188122 | 29618 | 4.82% |
| 2025-12-22 | 16.10 | 16.08 | 0.14 | 0.88% | 16.00 | 16.67 | 281944 | 45836 | 7.22% |
| 2025-12-19 | 15.27 | 15.94 | 0.75 | 4.94% | 15.15 | 16.35 | 292299 | 46480 | 7.48% |
| 2025-12-18 | 15.01 | 15.19 | -0.27 | -1.75% | 14.70 | 15.67 | 219068 | 33492 | 5.61% |
| 2025-12-17 | 16.52 | 15.46 | -0.52 | -3.25% | 15.36 | 16.98 | 397278 | 63734 | 10.17% |
| 2025-12-16 | 15.60 | 15.98 | 1.45 | 9.98% | 15.27 | 15.98 | 225082 | 35773 | 5.76% |
| 2025-12-15 | 14.45 | 14.53 | -0.20 | -1.36% | 14.41 | 14.71 | 59644 | 8669 | 1.53% |
| 2025-12-12 | 14.97 | 14.73 | -0.37 | -2.45% | 14.57 | 15.10 | 84730 | 12494 | 2.17% |
| 2025-12-11 | 15.00 | 15.10 | 0.02 | 0.13% | 14.89 | 15.21 | 93232 | 14029 | 2.39% |
| 2025-12-10 | 15.30 | 15.08 | -0.27 | -1.76% | 14.90 | 15.34 | 112672 | 16988 | 2.88% |
| 2025-12-09 | 15.40 | 15.35 | -0.21 | -1.35% | 15.33 | 15.88 | 150466 | 23351 | 3.85% |
| 2025-12-08 | 15.40 | 15.56 | -0.12 | -0.77% | 15.25 | 15.67 | 230153 | 35519 | 5.89% |
| 2025-12-05 | 14.41 | 15.68 | 1.43 | 10.04% | 14.41 | 15.68 | 231617 | 35393 | 5.93% |
| 2025-12-04 | 14.20 | 14.25 | 0.00 | 0.00% | 14.12 | 14.40 | 22979 | 3276 | 0.59% |
| 2025-12-03 | 14.30 | 14.25 | -0.24 | -1.66% | 14.16 | 14.45 | 38331 | 5455 | 0.98% |
| 2025-12-02 | 14.30 | 14.49 | 0.28 | 1.97% | 14.25 | 14.80 | 69726 | 10135 | 1.79% |
| 2025-12-01 | 14.14 | 14.21 | -0.02 | -0.14% | 14.14 | 14.30 | 23561 | 3354 | 0.60% |
| 2025-11-28 | 14.04 | 14.23 | 0.12 | 0.85% | 14.04 | 14.24 | 19006 | 2691 | 0.49% |
| 2025-11-27 | 14.20 | 14.11 | -0.15 | -1.05% | 14.09 | 14.30 | 27646 | 3916 | 0.71% |
| 2025-11-26 | 14.50 | 14.26 | 0.03 | 0.21% | 14.21 | 14.79 | 51337 | 7436 | 1.31% |
| 2025-11-25 | 14.28 | 14.23 | 0.07 | 0.49% | 14.20 | 14.43 | 33529 | 4804 | 0.86% |
| 2025-11-24 | 14.00 | 14.16 | 0.18 | 1.29% | 13.94 | 14.20 | 35191 | 4961 | 0.90% |
| 2025-11-21 | 14.30 | 13.98 | -0.34 | -2.37% | 13.88 | 14.44 | 60908 | 8583 | 1.56% |
| 2025-11-20 | 14.55 | 14.32 | -0.19 | -1.31% | 14.26 | 14.67 | 39435 | 5690 | 1.01% |
| 2025-11-19 | 14.81 | 14.51 | -0.31 | -2.09% | 14.51 | 14.87 | 36130 | 5285 | 0.93% |
| 2025-11-18 | 14.99 | 14.82 | -0.13 | -0.87% | 14.75 | 15.01 | 38312 | 5689 | 0.98% |
| 2025-11-17 | 15.10 | 14.95 | -0.18 | -1.19% | 14.94 | 15.16 | 39697 | 5951 | 1.02% |
| 2025-11-14 | 15.14 | 15.13 | -0.05 | -0.33% | 15.11 | 15.25 | 29518 | 4485 | 0.76% |
| 2025-11-13 | 15.11 | 15.18 | 0.07 | 0.46% | 15.09 | 15.20 | 23733 | 3597 | 0.61% |
| 2025-11-12 | 15.20 | 15.11 | -0.07 | -0.46% | 15.08 | 15.27 | 25993 | 3944 | 0.67% |
| 2025-11-11 | 15.21 | 15.18 | -0.06 | -0.39% | 15.17 | 15.28 | 25324 | 3852 | 0.65% |
| 2025-11-10 | 15.18 | 15.24 | 0.05 | 0.33% | 15.05 | 15.25 | 39723 | 6018 | 1.02% |
| 2025-11-07 | 15.55 | 15.19 | -0.35 | -2.25% | 15.19 | 15.67 | 68070 | 10466 | 1.74% |
| 2025-11-06 | 15.74 | 15.54 | -0.19 | -1.21% | 15.50 | 15.74 | 50599 | 7871 | 1.30% |
| 2025-11-05 | 15.66 | 15.73 | -0.10 | -0.63% | 15.66 | 15.88 | 42422 | 6702 | 1.09% |
| 2025-11-04 | 15.77 | 15.83 | 0.01 | 0.06% | 15.55 | 15.88 | 58441 | 9179 | 1.50% |
| 2025-11-03 | 15.51 | 15.82 | 0.21 | 1.35% | 15.50 | 15.90 | 74435 | 11737 | 1.91% |
| 2025-10-31 | 15.50 | 15.61 | 0.03 | 0.19% | 15.34 | 15.67 | 49340 | 7649 | 1.26% |
| 2025-10-30 | 15.56 | 15.58 | 0.02 | 0.13% | 15.28 | 15.80 | 69622 | 10814 | 1.78% |
| 2025-10-29 | 15.63 | 15.56 | 0.01 | 0.06% | 15.47 | 15.65 | 37480 | 5820 | 0.96% |
| 2025-10-28 | 15.58 | 15.55 | -0.10 | -0.64% | 15.52 | 15.71 | 43659 | 6808 | 1.12% |
| 2025-10-27 | 15.87 | 15.65 | -0.21 | -1.32% | 15.59 | 16.00 | 65963 | 10372 | 1.69% |