| 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 | 15.54 | 15.42 | 0.00 | 0.00% | 15.26 | 15.56 | 43223 | 6648 | 1.34% |
| 2026-02-02 | 16.05 | 15.42 | -0.70 | -4.34% | 15.39 | 16.05 | 72602 | 11410 | 2.26% |
| 2026-01-30 | 15.90 | 16.12 | 0.22 | 1.38% | 15.73 | 16.15 | 85349 | 13648 | 2.65% |
| 2026-01-29 | 15.75 | 15.90 | 0.16 | 1.02% | 15.71 | 16.10 | 84368 | 13402 | 2.62% |
| 2026-01-28 | 15.65 | 15.74 | 0.13 | 0.83% | 15.54 | 15.79 | 47627 | 7461 | 1.48% |
| 2026-01-27 | 15.71 | 15.61 | -0.07 | -0.45% | 15.43 | 15.84 | 45669 | 7130 | 1.42% |
| 2026-01-26 | 15.68 | 15.68 | 0.03 | 0.19% | 15.48 | 15.74 | 46290 | 7220 | 1.44% |
| 2026-01-23 | 15.55 | 15.65 | 0.12 | 0.77% | 15.53 | 15.65 | 41686 | 6500 | 1.30% |
| 2026-01-22 | 15.53 | 15.53 | 0.07 | 0.45% | 15.43 | 15.54 | 34953 | 5416 | 1.09% |
| 2026-01-21 | 15.40 | 15.46 | 0.01 | 0.06% | 15.32 | 15.50 | 29292 | 4518 | 0.91% |
| 2026-01-20 | 15.45 | 15.45 | -0.07 | -0.45% | 15.34 | 15.52 | 39321 | 6061 | 1.22% |
| 2026-01-19 | 15.56 | 15.52 | -0.03 | -0.19% | 15.44 | 15.62 | 40259 | 6242 | 1.25% |
| 2026-01-16 | 15.42 | 15.55 | -0.02 | -0.13% | 15.42 | 15.62 | 50509 | 7855 | 1.57% |
| 2026-01-15 | 15.25 | 15.57 | 0.33 | 2.17% | 15.21 | 15.77 | 81758 | 12667 | 2.54% |
| 2026-01-14 | 15.45 | 15.24 | -0.13 | -0.85% | 15.15 | 15.51 | 76520 | 11747 | 2.38% |
| 2026-01-13 | 15.52 | 15.37 | -0.16 | -1.03% | 15.31 | 15.58 | 67210 | 10386 | 2.09% |
| 2026-01-12 | 15.25 | 15.53 | 0.28 | 1.84% | 15.15 | 15.54 | 81702 | 12580 | 2.54% |
| 2026-01-09 | 15.27 | 15.25 | 0.00 | 0.00% | 15.12 | 15.34 | 64600 | 9835 | 2.01% |
| 2026-01-08 | 15.15 | 15.25 | 0.08 | 0.53% | 15.09 | 15.30 | 48037 | 7315 | 1.49% |
| 2026-01-07 | 15.37 | 15.17 | -0.16 | -1.04% | 15.15 | 15.39 | 60043 | 9166 | 1.87% |
| 2026-01-06 | 15.29 | 15.33 | 0.08 | 0.52% | 15.20 | 15.36 | 58217 | 8902 | 1.81% |
| 2026-01-05 | 15.15 | 15.25 | 0.10 | 0.66% | 15.08 | 15.28 | 61501 | 9348 | 1.91% |
| 2025-12-31 | 15.23 | 15.15 | -0.07 | -0.46% | 15.00 | 15.28 | 62636 | 9486 | 1.95% |
| 2025-12-30 | 15.65 | 15.22 | -0.42 | -2.69% | 15.20 | 15.74 | 86226 | 13215 | 2.68% |
| 2025-12-29 | 16.01 | 15.64 | -0.39 | -2.43% | 15.60 | 16.01 | 76728 | 12076 | 2.39% |
| 2025-12-26 | 16.20 | 16.03 | -0.22 | -1.35% | 15.91 | 16.25 | 91270 | 14640 | 2.84% |
| 2025-12-25 | 16.08 | 16.25 | 0.27 | 1.69% | 16.02 | 16.40 | 90727 | 14712 | 2.82% |
| 2025-12-24 | 16.18 | 15.98 | -0.26 | -1.60% | 15.98 | 16.40 | 109969 | 17735 | 3.42% |
| 2025-12-23 | 16.59 | 16.24 | -0.37 | -2.23% | 16.13 | 16.65 | 192985 | 31494 | 6.00% |
| 2025-12-22 | 15.32 | 16.61 | 1.27 | 8.28% | 15.30 | 16.87 | 311733 | 51521 | 9.70% |
| 2025-12-19 | 15.10 | 15.34 | 0.17 | 1.12% | 15.04 | 15.43 | 50994 | 7782 | 1.59% |
| 2025-12-18 | 15.18 | 15.17 | 0.04 | 0.26% | 15.02 | 15.33 | 42660 | 6486 | 1.33% |
| 2025-12-17 | 14.98 | 15.13 | 0.12 | 0.80% | 14.69 | 15.23 | 62974 | 9400 | 1.96% |
| 2025-12-16 | 15.55 | 15.01 | -0.62 | -3.97% | 14.93 | 15.63 | 78148 | 11839 | 2.43% |
| 2025-12-15 | 15.52 | 15.63 | -0.06 | -0.38% | 15.44 | 15.89 | 55064 | 8607 | 1.71% |
| 2025-12-12 | 15.95 | 15.69 | -0.39 | -2.43% | 15.52 | 15.99 | 104433 | 16373 | 3.25% |
| 2025-12-11 | 16.98 | 16.08 | -0.94 | -5.52% | 16.05 | 16.98 | 157352 | 25779 | 4.89% |
| 2025-12-10 | 16.72 | 17.02 | 0.20 | 1.19% | 16.72 | 17.31 | 181684 | 30899 | 5.65% |
| 2025-12-09 | 16.81 | 16.82 | -0.21 | -1.23% | 16.57 | 17.14 | 136694 | 22976 | 4.88% |
| 2025-12-08 | 16.49 | 17.03 | 0.48 | 2.90% | 16.30 | 17.55 | 226950 | 38281 | 8.11% |
| 2025-12-05 | 16.17 | 16.55 | 0.21 | 1.29% | 15.76 | 16.79 | 143831 | 23393 | 5.14% |
| 2025-12-04 | 16.11 | 16.34 | 0.16 | 0.99% | 15.86 | 16.49 | 104041 | 16810 | 3.72% |
| 2025-12-03 | 16.24 | 16.18 | -0.06 | -0.37% | 16.03 | 16.29 | 72115 | 11632 | 2.58% |
| 2025-12-02 | 15.94 | 16.24 | 0.23 | 1.44% | 15.86 | 16.34 | 104689 | 16915 | 3.74% |
| 2025-12-01 | 16.19 | 16.01 | -0.12 | -0.74% | 15.92 | 16.20 | 74659 | 11949 | 2.67% |
| 2025-11-28 | 15.51 | 16.13 | 0.62 | 4.00% | 15.42 | 16.60 | 120958 | 19383 | 4.32% |
| 2025-11-27 | 15.81 | 15.51 | -0.38 | -2.39% | 15.51 | 15.90 | 57136 | 8954 | 2.04% |
| 2025-11-26 | 15.69 | 15.89 | 0.13 | 0.82% | 15.69 | 16.13 | 92745 | 14810 | 3.31% |
| 2025-11-25 | 15.61 | 15.76 | 0.16 | 1.03% | 15.47 | 16.03 | 87014 | 13728 | 3.11% |
| 2025-11-24 | 15.31 | 15.60 | 0.32 | 2.09% | 15.25 | 15.77 | 67608 | 10500 | 2.41% |
| 2025-11-21 | 15.44 | 15.28 | -0.24 | -1.55% | 15.02 | 15.70 | 66567 | 10208 | 2.38% |
| 2025-11-20 | 15.61 | 15.52 | -0.06 | -0.39% | 15.19 | 15.90 | 69058 | 10700 | 2.47% |
| 2025-11-19 | 15.77 | 15.58 | -0.14 | -0.89% | 15.48 | 15.80 | 40694 | 6340 | 1.45% |
| 2025-11-18 | 15.98 | 15.72 | -0.35 | -2.18% | 15.56 | 15.98 | 79187 | 12447 | 2.83% |
| 2025-11-17 | 15.89 | 16.07 | 0.30 | 1.90% | 15.75 | 16.29 | 130073 | 20902 | 4.65% |
| 2025-11-14 | 15.51 | 15.77 | 0.17 | 1.09% | 15.47 | 15.92 | 87594 | 13815 | 3.13% |
| 2025-11-13 | 15.40 | 15.60 | 0.27 | 1.76% | 15.33 | 15.68 | 75008 | 11678 | 2.68% |
| 2025-11-12 | 15.39 | 15.33 | -0.04 | -0.26% | 15.28 | 15.52 | 41353 | 6360 | 1.48% |
| 2025-11-11 | 15.56 | 15.37 | -0.19 | -1.22% | 15.35 | 15.58 | 56930 | 8797 | 2.03% |
| 2025-11-10 | 15.60 | 15.56 | -0.13 | -0.83% | 15.40 | 15.69 | 57997 | 9023 | 2.07% |
| 2025-11-07 | 15.59 | 15.69 | 0.11 | 0.71% | 15.52 | 15.85 | 75239 | 11791 | 2.69% |
| 2025-11-06 | 15.62 | 15.58 | -0.13 | -0.83% | 15.43 | 15.72 | 72772 | 11305 | 2.60% |
| 2025-11-05 | 15.60 | 15.71 | 0.02 | 0.13% | 15.40 | 15.84 | 93380 | 14622 | 3.34% |
| 2025-11-04 | 15.35 | 15.69 | 0.34 | 2.21% | 15.30 | 16.17 | 139608 | 21900 | 4.99% |
| 2025-11-03 | 15.18 | 15.35 | 0.18 | 1.19% | 15.12 | 15.39 | 51979 | 7942 | 1.86% |
| 2025-10-31 | 15.18 | 15.17 | -0.06 | -0.39% | 15.03 | 15.29 | 50801 | 7704 | 1.81% |
| 2025-10-30 | 15.12 | 15.23 | 0.06 | 0.40% | 15.07 | 15.68 | 91662 | 14048 | 3.27% |
| 2025-10-29 | 15.34 | 15.17 | -0.31 | -2.00% | 15.00 | 15.35 | 92961 | 14073 | 3.32% |
| 2025-10-28 | 14.85 | 15.48 | 0.61 | 4.10% | 14.83 | 15.91 | 150967 | 23265 | 5.39% |
| 2025-10-27 | 14.76 | 14.87 | 0.11 | 0.75% | 14.71 | 14.98 | 27884 | 4142 | 1.00% |