| 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 | 15.37 | 15.48 | 0.11 | 0.72% | 15.19 | 15.53 | 59838 | 9191 | 0.41% |
| 2026-02-03 | 15.53 | 15.37 | 0.01 | 0.07% | 15.26 | 15.60 | 68266 | 10512 | 0.47% |
| 2026-02-02 | 15.80 | 15.36 | -0.50 | -3.15% | 15.34 | 15.94 | 88003 | 13762 | 0.60% |
| 2026-01-30 | 16.20 | 15.86 | -0.29 | -1.80% | 15.70 | 16.35 | 86561 | 13810 | 0.59% |
| 2026-01-29 | 16.20 | 16.15 | -0.12 | -0.74% | 15.95 | 16.35 | 67896 | 10984 | 0.47% |
| 2026-01-28 | 16.65 | 16.27 | -0.38 | -2.28% | 16.21 | 16.70 | 68833 | 11296 | 0.47% |
| 2026-01-27 | 16.79 | 16.65 | -0.07 | -0.42% | 16.21 | 16.79 | 82170 | 13555 | 0.56% |
| 2026-01-26 | 16.60 | 16.72 | 0.13 | 0.78% | 16.40 | 16.96 | 125353 | 20902 | 0.86% |
| 2026-01-23 | 16.34 | 16.59 | 0.22 | 1.34% | 16.28 | 16.86 | 115851 | 19149 | 0.80% |
| 2026-01-22 | 15.82 | 16.37 | 0.19 | 1.17% | 15.67 | 16.58 | 154388 | 24888 | 1.06% |
| 2026-01-21 | 16.24 | 16.18 | 0.00 | 0.00% | 16.10 | 16.47 | 87187 | 14183 | 0.60% |
| 2026-01-20 | 16.20 | 16.18 | 0.03 | 0.19% | 15.94 | 16.37 | 89956 | 14523 | 0.62% |
| 2026-01-19 | 15.83 | 16.15 | 0.41 | 2.60% | 15.80 | 16.35 | 105041 | 16969 | 0.72% |
| 2026-01-16 | 16.04 | 15.74 | -0.16 | -1.01% | 15.68 | 16.19 | 83158 | 13192 | 0.57% |
| 2026-01-15 | 16.24 | 15.90 | -0.53 | -3.23% | 15.77 | 16.40 | 126332 | 20146 | 0.87% |
| 2026-01-14 | 16.12 | 16.43 | 0.31 | 1.92% | 16.08 | 16.96 | 195190 | 32406 | 1.34% |
| 2026-01-13 | 16.25 | 16.12 | -0.14 | -0.86% | 16.00 | 16.52 | 109532 | 17768 | 0.75% |
| 2026-01-12 | 16.00 | 16.26 | 0.21 | 1.31% | 15.98 | 16.30 | 95302 | 15446 | 0.65% |
| 2026-01-09 | 15.75 | 16.05 | 0.28 | 1.78% | 15.75 | 16.20 | 79633 | 12716 | 0.55% |
| 2026-01-08 | 15.96 | 15.77 | -0.27 | -1.68% | 15.67 | 15.97 | 85246 | 13490 | 0.59% |
| 2026-01-07 | 16.28 | 16.04 | -0.22 | -1.35% | 16.00 | 16.34 | 100370 | 16210 | 0.69% |
| 2026-01-06 | 16.01 | 16.26 | 0.25 | 1.56% | 16.01 | 16.33 | 134144 | 21714 | 0.92% |
| 2026-01-05 | 16.02 | 16.01 | -0.06 | -0.37% | 15.75 | 16.06 | 94179 | 15004 | 0.65% |
| 2025-12-31 | 15.95 | 16.07 | 0.16 | 1.01% | 15.87 | 16.39 | 113266 | 18291 | 0.78% |
| 2025-12-30 | 15.96 | 15.91 | -0.17 | -1.06% | 15.86 | 16.18 | 113592 | 18179 | 0.78% |
| 2025-12-29 | 15.53 | 16.08 | 0.59 | 3.81% | 15.46 | 16.55 | 225764 | 36253 | 1.55% |
| 2025-12-26 | 15.38 | 15.49 | 0.10 | 0.65% | 15.36 | 15.66 | 74000 | 11482 | 0.51% |
| 2025-12-25 | 15.44 | 15.39 | -0.05 | -0.32% | 15.35 | 15.60 | 74421 | 11511 | 0.51% |
| 2025-12-24 | 14.91 | 15.44 | 0.51 | 3.42% | 14.89 | 15.53 | 97414 | 14930 | 0.67% |
| 2025-12-23 | 15.10 | 14.93 | -0.23 | -1.52% | 14.91 | 15.16 | 40851 | 6127 | 0.28% |
| 2025-12-22 | 15.02 | 15.16 | 0.16 | 1.07% | 14.97 | 15.33 | 62737 | 9495 | 0.43% |
| 2025-12-19 | 15.08 | 15.00 | -0.04 | -0.27% | 14.94 | 15.15 | 54324 | 8165 | 0.37% |
| 2025-12-18 | 15.23 | 15.04 | -0.19 | -1.25% | 14.98 | 15.24 | 50322 | 7580 | 0.35% |
| 2025-12-17 | 15.05 | 15.23 | 0.10 | 0.66% | 14.82 | 15.32 | 84384 | 12702 | 0.58% |
| 2025-12-16 | 14.77 | 15.13 | 0.34 | 2.30% | 14.58 | 15.35 | 108148 | 16176 | 0.74% |
| 2025-12-15 | 14.88 | 14.79 | -0.16 | -1.07% | 14.69 | 14.95 | 37867 | 5614 | 0.26% |
| 2025-12-12 | 14.96 | 14.95 | 0.03 | 0.20% | 14.85 | 15.11 | 60374 | 9030 | 0.41% |
| 2025-12-11 | 15.40 | 14.92 | -0.44 | -2.86% | 14.89 | 15.44 | 74381 | 11206 | 0.51% |
| 2025-12-10 | 15.47 | 15.36 | -0.14 | -0.90% | 15.12 | 15.55 | 76252 | 11662 | 0.52% |
| 2025-12-09 | 15.50 | 15.50 | -0.13 | -0.83% | 15.41 | 15.82 | 125969 | 19615 | 0.87% |
| 2025-12-08 | 15.02 | 15.63 | 0.74 | 4.97% | 15.02 | 16.04 | 221476 | 34500 | 1.52% |
| 2025-12-05 | 14.38 | 14.89 | 0.50 | 3.47% | 14.38 | 14.99 | 97014 | 14317 | 0.67% |
| 2025-12-04 | 14.26 | 14.39 | 0.06 | 0.42% | 14.24 | 14.48 | 34912 | 5013 | 0.24% |
| 2025-12-03 | 14.26 | 14.35 | 0.07 | 0.49% | 14.26 | 14.53 | 42621 | 6138 | 0.29% |
| 2025-12-02 | 14.40 | 14.28 | -0.12 | -0.83% | 14.21 | 14.45 | 28316 | 4039 | 0.19% |
| 2025-12-01 | 14.30 | 14.40 | 0.06 | 0.42% | 14.30 | 14.55 | 40912 | 5908 | 0.28% |
| 2025-11-28 | 14.30 | 14.34 | 0.13 | 0.91% | 14.17 | 14.38 | 25825 | 3690 | 0.18% |
| 2025-11-27 | 14.26 | 14.21 | -0.05 | -0.35% | 14.18 | 14.35 | 32181 | 4582 | 0.22% |
| 2025-11-26 | 14.33 | 14.26 | -0.07 | -0.49% | 14.26 | 14.45 | 33167 | 4757 | 0.23% |
| 2025-11-25 | 14.41 | 14.33 | 0.03 | 0.21% | 14.33 | 14.54 | 38065 | 5491 | 0.26% |
| 2025-11-24 | 14.40 | 14.30 | 0.07 | 0.49% | 14.17 | 14.42 | 40676 | 5813 | 0.28% |
| 2025-11-21 | 14.77 | 14.23 | -0.57 | -3.85% | 14.20 | 14.86 | 69405 | 9991 | 0.48% |
| 2025-11-20 | 15.10 | 14.80 | -0.08 | -0.54% | 14.78 | 15.20 | 49247 | 7346 | 0.34% |
| 2025-11-19 | 15.15 | 14.88 | -0.26 | -1.72% | 14.85 | 15.27 | 47291 | 7096 | 0.32% |
| 2025-11-18 | 15.30 | 15.14 | -0.13 | -0.85% | 15.05 | 15.31 | 47312 | 7185 | 0.33% |
| 2025-11-17 | 15.26 | 15.27 | -0.13 | -0.84% | 15.15 | 15.44 | 45630 | 6951 | 0.31% |
| 2025-11-14 | 15.51 | 15.40 | -0.21 | -1.35% | 15.40 | 15.61 | 52306 | 8101 | 0.36% |
| 2025-11-13 | 15.34 | 15.61 | 0.29 | 1.89% | 15.22 | 15.74 | 97426 | 15107 | 0.67% |
| 2025-11-12 | 15.52 | 15.32 | -0.08 | -0.52% | 15.21 | 15.52 | 42347 | 6503 | 0.29% |
| 2025-11-11 | 15.65 | 15.40 | -0.28 | -1.79% | 15.33 | 15.68 | 65727 | 10161 | 0.45% |
| 2025-11-10 | 15.21 | 15.68 | 0.56 | 3.70% | 15.16 | 15.74 | 98693 | 15292 | 0.68% |
| 2025-11-07 | 15.25 | 15.12 | -0.18 | -1.18% | 15.11 | 15.27 | 41658 | 6315 | 0.29% |
| 2025-11-06 | 15.47 | 15.30 | -0.08 | -0.52% | 15.26 | 15.47 | 56008 | 8599 | 0.38% |
| 2025-11-05 | 15.48 | 15.38 | -0.17 | -1.09% | 15.36 | 15.55 | 54875 | 8464 | 0.38% |
| 2025-11-04 | 15.55 | 15.55 | -0.11 | -0.70% | 15.40 | 15.65 | 57107 | 8859 | 0.39% |
| 2025-11-03 | 15.57 | 15.66 | 0.08 | 0.51% | 15.34 | 15.77 | 78269 | 12227 | 0.54% |
| 2025-10-31 | 15.60 | 15.58 | 0.06 | 0.39% | 15.43 | 15.68 | 74148 | 11530 | 0.51% |
| 2025-10-30 | 15.69 | 15.52 | -0.17 | -1.08% | 15.49 | 15.88 | 117917 | 18470 | 0.81% |
| 2025-10-29 | 15.49 | 15.69 | 0.34 | 2.21% | 15.48 | 16.16 | 224937 | 35535 | 1.55% |
| 2025-10-28 | 14.92 | 15.35 | 0.41 | 2.74% | 14.88 | 15.37 | 141381 | 21513 | 0.97% |
| 2025-10-27 | 15.01 | 14.94 | -0.02 | -0.13% | 14.89 | 15.10 | 52169 | 7810 | 0.36% |