| 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 | 15.15 | 15.35 | 0.26 | 1.72% | 15.15 | 15.36 | 42431 | 6481 | 1.68% |
| 2026-02-02 | 15.54 | 15.09 | -0.44 | -2.83% | 15.07 | 15.54 | 66113 | 10095 | 2.61% |
| 2026-01-30 | 15.41 | 15.53 | 0.16 | 1.04% | 15.20 | 15.62 | 53659 | 8287 | 2.12% |
| 2026-01-29 | 15.29 | 15.37 | -0.04 | -0.26% | 15.19 | 15.62 | 68473 | 10571 | 2.71% |
| 2026-01-28 | 15.67 | 15.41 | -0.17 | -1.09% | 15.39 | 16.10 | 89781 | 14008 | 3.55% |
| 2026-01-27 | 15.97 | 15.58 | -0.71 | -4.36% | 15.17 | 15.99 | 134293 | 20767 | 5.31% |
| 2026-01-26 | 15.83 | 16.29 | 0.46 | 2.91% | 15.73 | 16.39 | 191052 | 30902 | 7.55% |
| 2026-01-23 | 15.70 | 15.83 | 0.15 | 0.96% | 15.65 | 15.83 | 58748 | 9254 | 2.32% |
| 2026-01-22 | 15.75 | 15.68 | -0.08 | -0.51% | 15.57 | 15.82 | 53046 | 8313 | 2.10% |
| 2026-01-21 | 15.50 | 15.76 | 0.22 | 1.42% | 15.30 | 15.76 | 75894 | 11861 | 3.00% |
| 2026-01-20 | 15.59 | 15.54 | -0.05 | -0.32% | 15.43 | 15.79 | 70513 | 10980 | 2.79% |
| 2026-01-19 | 15.52 | 15.59 | -0.02 | -0.13% | 15.40 | 15.75 | 88117 | 13742 | 3.48% |
| 2026-01-16 | 15.80 | 15.61 | -0.29 | -1.82% | 15.39 | 15.90 | 130861 | 20443 | 5.17% |
| 2026-01-15 | 16.30 | 15.90 | -0.81 | -4.85% | 15.67 | 16.53 | 224208 | 35877 | 8.86% |
| 2026-01-14 | 17.15 | 16.71 | -0.03 | -0.18% | 16.55 | 18.41 | 419525 | 73553 | 16.58% |
| 2026-01-13 | 15.25 | 16.74 | 1.52 | 9.99% | 15.17 | 16.74 | 142755 | 22932 | 5.64% |
| 2026-01-12 | 15.22 | 15.22 | -0.08 | -0.52% | 14.86 | 15.26 | 95904 | 14433 | 3.79% |
| 2026-01-09 | 14.73 | 15.30 | 0.70 | 4.79% | 14.67 | 15.74 | 113675 | 17217 | 4.49% |
| 2026-01-08 | 14.44 | 14.60 | 0.14 | 0.97% | 14.40 | 14.72 | 48691 | 7097 | 1.92% |
| 2026-01-07 | 14.67 | 14.46 | -0.31 | -2.10% | 14.38 | 14.69 | 74977 | 10877 | 2.96% |
| 2026-01-06 | 14.50 | 14.77 | 0.43 | 3.00% | 14.27 | 15.10 | 107616 | 15840 | 4.25% |
| 2026-01-05 | 14.16 | 14.34 | 0.19 | 1.34% | 14.15 | 14.36 | 34136 | 4874 | 1.35% |
| 2025-12-31 | 14.01 | 14.15 | 0.11 | 0.78% | 13.88 | 14.17 | 26433 | 3709 | 1.04% |
| 2025-12-30 | 14.02 | 14.04 | -0.02 | -0.14% | 13.92 | 14.17 | 24758 | 3479 | 0.98% |
| 2025-12-29 | 14.18 | 14.06 | -0.09 | -0.64% | 13.94 | 14.21 | 30055 | 4220 | 1.19% |
| 2025-12-26 | 14.40 | 14.15 | -0.25 | -1.74% | 14.12 | 14.50 | 29284 | 4170 | 1.16% |
| 2025-12-25 | 14.29 | 14.40 | 0.14 | 0.98% | 14.22 | 14.42 | 22987 | 3294 | 0.91% |
| 2025-12-24 | 14.29 | 14.26 | -0.03 | -0.21% | 14.19 | 14.36 | 23146 | 3303 | 0.91% |
| 2025-12-23 | 14.36 | 14.29 | -0.12 | -0.83% | 14.20 | 14.43 | 19166 | 2739 | 0.76% |
| 2025-12-22 | 14.41 | 14.41 | 0.02 | 0.14% | 14.30 | 14.54 | 26804 | 3871 | 1.06% |
| 2025-12-19 | 14.23 | 14.39 | 0.16 | 1.12% | 14.16 | 14.41 | 21653 | 3102 | 0.86% |
| 2025-12-18 | 14.00 | 14.23 | 0.14 | 0.99% | 14.00 | 14.34 | 25474 | 3623 | 1.01% |
| 2025-12-17 | 14.10 | 14.09 | -0.02 | -0.14% | 13.80 | 14.18 | 29247 | 4098 | 1.16% |
| 2025-12-16 | 14.16 | 14.11 | -0.09 | -0.63% | 14.02 | 14.26 | 20853 | 2945 | 0.82% |
| 2025-12-15 | 14.22 | 14.20 | 0.00 | 0.00% | 14.07 | 14.33 | 23197 | 3299 | 0.92% |
| 2025-12-12 | 14.28 | 14.20 | -0.09 | -0.63% | 14.12 | 14.41 | 26326 | 3750 | 1.04% |
| 2025-12-11 | 14.54 | 14.29 | -0.21 | -1.45% | 14.27 | 14.58 | 29093 | 4184 | 1.15% |
| 2025-12-10 | 14.76 | 14.50 | -0.25 | -1.69% | 14.39 | 14.83 | 32221 | 4678 | 1.27% |
| 2025-12-09 | 14.72 | 14.75 | 0.01 | 0.07% | 14.66 | 14.89 | 23469 | 3468 | 0.93% |
| 2025-12-08 | 14.96 | 14.74 | -0.19 | -1.27% | 14.71 | 14.98 | 28417 | 4208 | 1.12% |
| 2025-12-05 | 14.68 | 14.93 | 0.21 | 1.43% | 14.67 | 14.94 | 24923 | 3698 | 0.98% |
| 2025-12-04 | 14.91 | 14.72 | -0.32 | -2.13% | 14.70 | 14.98 | 27449 | 4058 | 1.08% |
| 2025-12-03 | 14.97 | 15.04 | 0.04 | 0.27% | 14.84 | 15.09 | 26794 | 4012 | 1.06% |
| 2025-12-02 | 15.16 | 15.00 | -0.16 | -1.06% | 14.95 | 15.18 | 33388 | 5012 | 1.32% |
| 2025-12-01 | 15.30 | 15.16 | -0.14 | -0.92% | 15.12 | 15.40 | 32597 | 4950 | 1.29% |
| 2025-11-28 | 15.01 | 15.30 | 0.27 | 1.80% | 14.89 | 15.40 | 41099 | 6255 | 1.62% |
| 2025-11-27 | 15.10 | 15.03 | 0.07 | 0.47% | 14.85 | 15.17 | 30018 | 4513 | 1.19% |
| 2025-11-26 | 15.10 | 14.96 | -0.19 | -1.25% | 14.94 | 15.44 | 31126 | 4711 | 1.23% |
| 2025-11-25 | 15.02 | 15.15 | 0.18 | 1.20% | 14.87 | 15.23 | 31555 | 4775 | 1.25% |
| 2025-11-24 | 15.00 | 14.97 | -0.02 | -0.13% | 14.84 | 15.25 | 40990 | 6146 | 1.62% |
| 2025-11-21 | 15.39 | 14.99 | -0.60 | -3.85% | 14.95 | 15.68 | 61268 | 9327 | 2.42% |
| 2025-11-20 | 15.76 | 15.59 | -0.03 | -0.19% | 15.48 | 15.77 | 42639 | 6649 | 1.69% |
| 2025-11-19 | 15.98 | 15.62 | -0.34 | -2.13% | 15.41 | 16.07 | 85761 | 13405 | 3.39% |
| 2025-11-18 | 15.95 | 15.96 | -0.11 | -0.68% | 15.83 | 16.20 | 54795 | 8738 | 2.17% |
| 2025-11-17 | 16.15 | 16.07 | 0.17 | 1.07% | 15.83 | 16.22 | 68499 | 10942 | 2.71% |
| 2025-11-14 | 15.90 | 15.90 | -0.15 | -0.93% | 15.89 | 16.35 | 81814 | 13143 | 3.23% |
| 2025-11-13 | 15.99 | 16.05 | -0.03 | -0.19% | 15.70 | 16.08 | 78984 | 12572 | 3.12% |
| 2025-11-12 | 15.82 | 16.08 | 0.22 | 1.39% | 15.77 | 16.54 | 135566 | 21885 | 5.36% |
| 2025-11-11 | 15.87 | 15.86 | 0.03 | 0.19% | 15.66 | 15.94 | 66527 | 10515 | 2.63% |
| 2025-11-10 | 15.63 | 15.83 | 0.31 | 2.00% | 15.43 | 15.99 | 111230 | 17541 | 4.40% |
| 2025-11-07 | 15.74 | 15.52 | -0.22 | -1.40% | 15.52 | 15.93 | 82232 | 12892 | 3.25% |
| 2025-11-06 | 15.82 | 15.74 | 0.20 | 1.29% | 15.30 | 15.89 | 101975 | 15962 | 4.03% |
| 2025-11-05 | 15.31 | 15.54 | -0.14 | -0.89% | 15.25 | 15.68 | 95450 | 14812 | 3.77% |
| 2025-11-04 | 15.36 | 15.68 | 0.18 | 1.16% | 15.13 | 15.88 | 131715 | 20343 | 5.21% |
| 2025-11-03 | 15.55 | 15.50 | -0.25 | -1.59% | 15.20 | 15.66 | 126108 | 19447 | 4.98% |
| 2025-10-31 | 15.24 | 15.75 | 0.49 | 3.21% | 15.24 | 15.88 | 202677 | 31682 | 8.01% |
| 2025-10-30 | 15.11 | 15.26 | -0.25 | -1.61% | 14.81 | 15.65 | 231747 | 35231 | 9.16% |
| 2025-10-29 | 14.89 | 15.51 | 1.41 | 10.00% | 14.61 | 15.51 | 96913 | 14843 | 3.83% |
| 2025-10-28 | 14.03 | 14.10 | 0.06 | 0.43% | 13.97 | 14.20 | 34307 | 4831 | 1.36% |
| 2025-10-27 | 14.09 | 14.04 | 0.13 | 0.93% | 13.97 | 14.23 | 53538 | 7541 | 2.12% |