| 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 | 16.00 | 15.84 | -0.08 | -0.50% | 15.75 | 16.02 | 542749 | 86093 | 0.75% |
| 2026-02-02 | 16.19 | 15.92 | -0.24 | -1.49% | 15.88 | 16.29 | 521838 | 84019 | 0.72% |
| 2026-01-30 | 16.10 | 16.16 | 0.13 | 0.81% | 16.04 | 16.29 | 558501 | 90342 | 0.77% |
| 2026-01-29 | 15.86 | 16.03 | 0.23 | 1.46% | 15.78 | 16.09 | 571787 | 91291 | 0.79% |
| 2026-01-28 | 15.67 | 15.80 | 0.11 | 0.70% | 15.58 | 16.12 | 893117 | 142080 | 1.23% |
| 2026-01-27 | 15.58 | 15.69 | 0.11 | 0.71% | 15.55 | 15.94 | 837866 | 132335 | 1.16% |
| 2026-01-26 | 15.13 | 15.58 | 0.30 | 1.96% | 15.05 | 15.77 | 1162235 | 180626 | 1.60% |
| 2026-01-23 | 15.50 | 15.28 | -0.17 | -1.10% | 15.18 | 15.51 | 623075 | 95201 | 0.86% |
| 2026-01-22 | 15.19 | 15.45 | 0.27 | 1.78% | 15.12 | 15.52 | 681294 | 105070 | 0.94% |
| 2026-01-21 | 15.22 | 15.18 | -0.06 | -0.39% | 15.12 | 15.37 | 528168 | 80530 | 0.73% |
| 2026-01-20 | 15.06 | 15.24 | 0.18 | 1.20% | 15.02 | 15.28 | 471962 | 71638 | 0.65% |
| 2026-01-19 | 15.32 | 15.06 | -0.31 | -2.02% | 15.02 | 15.33 | 751287 | 113736 | 1.04% |
| 2026-01-16 | 15.69 | 15.37 | -0.31 | -1.98% | 15.33 | 15.73 | 762470 | 118318 | 1.05% |
| 2026-01-15 | 15.61 | 15.68 | 0.06 | 0.38% | 15.55 | 15.85 | 626264 | 98496 | 0.86% |
| 2026-01-14 | 15.88 | 15.62 | -0.34 | -2.13% | 15.60 | 15.88 | 738379 | 115947 | 1.02% |
| 2026-01-13 | 15.39 | 15.96 | 0.57 | 3.70% | 15.36 | 16.02 | 1208397 | 191233 | 1.67% |
| 2026-01-12 | 15.36 | 15.39 | -0.05 | -0.32% | 15.30 | 15.45 | 442595 | 68060 | 0.61% |
| 2026-01-09 | 15.76 | 15.44 | -0.31 | -1.97% | 15.31 | 15.76 | 733741 | 113038 | 1.01% |
| 2026-01-08 | 15.78 | 15.75 | -0.05 | -0.32% | 15.65 | 15.86 | 412400 | 64921 | 0.57% |
| 2026-01-07 | 15.51 | 15.80 | 0.25 | 1.61% | 15.51 | 15.85 | 817438 | 128787 | 1.13% |
| 2026-01-06 | 15.48 | 15.55 | 0.10 | 0.65% | 15.29 | 15.58 | 540567 | 83428 | 0.75% |
| 2026-01-05 | 15.28 | 15.45 | 0.17 | 1.11% | 15.27 | 15.46 | 580378 | 89263 | 0.80% |
| 2025-12-31 | 15.35 | 15.28 | -0.08 | -0.52% | 15.26 | 15.47 | 407898 | 62636 | 0.56% |
| 2025-12-30 | 15.25 | 15.36 | 0.08 | 0.52% | 15.17 | 15.39 | 365130 | 55899 | 0.50% |
| 2025-12-29 | 15.24 | 15.28 | 0.03 | 0.20% | 15.17 | 15.32 | 366301 | 55805 | 0.51% |
| 2025-12-26 | 15.33 | 15.25 | -0.11 | -0.72% | 15.21 | 15.38 | 352312 | 53761 | 0.49% |
| 2025-12-25 | 15.35 | 15.36 | 0.04 | 0.26% | 15.25 | 15.50 | 343768 | 52935 | 0.47% |
| 2025-12-24 | 15.41 | 15.32 | -0.07 | -0.45% | 15.23 | 15.42 | 349842 | 53518 | 0.48% |
| 2025-12-23 | 15.38 | 15.39 | 0.04 | 0.26% | 15.35 | 15.52 | 321709 | 49650 | 0.44% |
| 2025-12-22 | 15.59 | 15.35 | -0.31 | -1.98% | 15.33 | 15.61 | 470557 | 72493 | 0.65% |
| 2025-12-19 | 15.53 | 15.66 | 0.06 | 0.38% | 15.46 | 15.68 | 429404 | 66991 | 0.59% |
| 2025-12-18 | 15.25 | 15.60 | 0.37 | 2.43% | 15.16 | 15.63 | 642614 | 99320 | 0.89% |
| 2025-12-17 | 15.28 | 15.23 | -0.05 | -0.33% | 15.18 | 15.32 | 324998 | 49531 | 0.45% |
| 2025-12-16 | 15.21 | 15.28 | 0.06 | 0.39% | 15.19 | 15.38 | 392397 | 59969 | 0.54% |
| 2025-12-15 | 15.08 | 15.22 | 0.10 | 0.66% | 15.05 | 15.25 | 372737 | 56517 | 0.51% |
| 2025-12-12 | 15.24 | 15.12 | -0.14 | -0.92% | 15.07 | 15.29 | 543579 | 82408 | 0.75% |
| 2025-12-11 | 15.28 | 15.26 | 0.01 | 0.07% | 15.22 | 15.40 | 380084 | 58145 | 0.52% |
| 2025-12-10 | 15.66 | 15.25 | -0.41 | -2.62% | 15.18 | 15.77 | 629591 | 96825 | 0.87% |
| 2025-12-09 | 15.65 | 15.66 | -0.01 | -0.06% | 15.62 | 15.89 | 459862 | 72388 | 0.63% |
| 2025-12-08 | 15.60 | 15.67 | 0.06 | 0.38% | 15.55 | 15.73 | 324306 | 50794 | 0.45% |
| 2025-12-05 | 15.79 | 15.61 | -0.18 | -1.14% | 15.52 | 15.93 | 431428 | 67679 | 0.60% |
| 2025-12-04 | 15.82 | 15.79 | -0.02 | -0.13% | 15.73 | 15.87 | 257715 | 40710 | 0.36% |
| 2025-12-03 | 15.77 | 15.81 | 0.04 | 0.25% | 15.72 | 15.95 | 447018 | 70983 | 0.62% |
| 2025-12-02 | 15.75 | 15.77 | 0.02 | 0.13% | 15.66 | 15.85 | 307187 | 48440 | 0.42% |
| 2025-12-01 | 15.60 | 15.75 | 0.16 | 1.03% | 15.55 | 15.76 | 431242 | 67625 | 0.59% |
| 2025-11-28 | 15.57 | 15.59 | 0.02 | 0.13% | 15.52 | 15.64 | 295560 | 46071 | 0.41% |
| 2025-11-27 | 15.39 | 15.57 | 0.19 | 1.24% | 15.29 | 15.59 | 269405 | 41681 | 0.37% |
| 2025-11-26 | 15.45 | 15.38 | -0.11 | -0.71% | 15.37 | 15.54 | 241176 | 37239 | 0.33% |
| 2025-11-25 | 15.29 | 15.49 | 0.21 | 1.37% | 15.20 | 15.49 | 280791 | 43120 | 0.39% |
| 2025-11-24 | 15.34 | 15.28 | -0.05 | -0.33% | 15.20 | 15.43 | 335490 | 51381 | 0.46% |
| 2025-11-21 | 15.56 | 15.33 | -0.25 | -1.60% | 15.31 | 15.71 | 477261 | 73930 | 0.66% |
| 2025-11-20 | 15.41 | 15.58 | 0.17 | 1.10% | 15.37 | 15.75 | 432893 | 67516 | 0.60% |
| 2025-11-19 | 15.32 | 15.41 | 0.07 | 0.46% | 15.32 | 15.50 | 229787 | 35423 | 0.32% |
| 2025-11-18 | 15.44 | 15.34 | 0.02 | 0.13% | 15.30 | 15.53 | 402883 | 62089 | 0.56% |
| 2025-11-17 | 16.09 | 15.70 | -0.40 | -2.48% | 15.70 | 16.14 | 654602 | 103502 | 0.90% |
| 2025-11-14 | 16.15 | 16.10 | -0.03 | -0.19% | 16.09 | 16.34 | 364040 | 59051 | 0.50% |
| 2025-11-13 | 16.19 | 16.13 | -0.02 | -0.12% | 16.03 | 16.23 | 436041 | 70266 | 0.60% |
| 2025-11-12 | 16.27 | 16.15 | -0.07 | -0.43% | 16.15 | 16.36 | 344010 | 55885 | 0.47% |
| 2025-11-11 | 16.10 | 16.22 | 0.11 | 0.68% | 16.06 | 16.25 | 368964 | 59694 | 0.51% |
| 2025-11-10 | 15.88 | 16.11 | 0.20 | 1.26% | 15.80 | 16.17 | 429622 | 69017 | 0.59% |
| 2025-11-07 | 15.99 | 15.91 | -0.08 | -0.50% | 15.91 | 16.09 | 389533 | 62253 | 0.54% |
| 2025-11-06 | 16.00 | 15.99 | -0.03 | -0.19% | 15.90 | 16.13 | 468001 | 74882 | 0.65% |
| 2025-11-05 | 16.07 | 16.02 | 0.02 | 0.13% | 15.91 | 16.09 | 381324 | 61112 | 0.53% |
| 2025-11-04 | 15.83 | 16.00 | 0.20 | 1.27% | 15.77 | 16.06 | 533159 | 85030 | 0.74% |
| 2025-11-03 | 15.70 | 15.80 | 0.10 | 0.64% | 15.66 | 15.89 | 455496 | 71917 | 0.63% |
| 2025-10-31 | 15.57 | 15.70 | 0.00 | 0.00% | 15.40 | 15.75 | 709545 | 110781 | 0.98% |
| 2025-10-30 | 15.72 | 15.70 | 0.00 | 0.00% | 15.67 | 15.89 | 432081 | 68136 | 0.60% |
| 2025-10-29 | 16.09 | 15.70 | -0.47 | -2.91% | 15.66 | 16.14 | 663336 | 104802 | 0.92% |
| 2025-10-28 | 16.16 | 16.17 | -0.01 | -0.06% | 16.06 | 16.28 | 329891 | 53357 | 0.46% |
| 2025-10-27 | 16.21 | 16.18 | -0.12 | -0.74% | 16.08 | 16.34 | 483702 | 78303 | 0.67% |