| 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 | 14.88 | 14.91 | 0.25 | 1.71% | 14.62 | 14.91 | 112165 | 16613 | 2.46% |
| 2026-02-02 | 14.89 | 14.66 | -0.40 | -2.66% | 14.65 | 15.05 | 130026 | 19318 | 2.85% |
| 2026-01-30 | 15.00 | 15.06 | 0.01 | 0.07% | 14.58 | 15.07 | 175001 | 26005 | 3.84% |
| 2026-01-29 | 15.41 | 15.05 | -0.41 | -2.65% | 14.96 | 15.49 | 183175 | 27861 | 4.02% |
| 2026-01-28 | 15.81 | 15.46 | -0.29 | -1.84% | 15.35 | 15.85 | 178360 | 27706 | 3.91% |
| 2026-01-27 | 15.86 | 15.75 | -0.13 | -0.82% | 14.95 | 15.98 | 254984 | 39377 | 5.59% |
| 2026-01-26 | 16.30 | 15.88 | -0.50 | -3.05% | 15.77 | 16.51 | 281731 | 45046 | 6.18% |
| 2026-01-23 | 16.51 | 16.38 | -0.19 | -1.15% | 16.23 | 16.58 | 242581 | 39623 | 5.32% |
| 2026-01-22 | 16.36 | 16.57 | 0.25 | 1.53% | 16.07 | 16.58 | 305274 | 49921 | 6.70% |
| 2026-01-21 | 15.57 | 16.32 | 0.62 | 3.95% | 15.53 | 16.44 | 335617 | 54385 | 7.36% |
| 2026-01-20 | 16.18 | 15.70 | -0.45 | -2.79% | 15.58 | 16.20 | 246239 | 38845 | 5.40% |
| 2026-01-19 | 16.30 | 16.15 | -0.22 | -1.34% | 16.06 | 16.49 | 226450 | 36671 | 4.97% |
| 2026-01-16 | 15.81 | 16.37 | 0.63 | 4.00% | 15.81 | 16.45 | 354276 | 57226 | 7.77% |
| 2026-01-15 | 15.70 | 15.74 | -0.05 | -0.32% | 15.49 | 15.87 | 173610 | 27199 | 3.81% |
| 2026-01-14 | 15.73 | 15.79 | 0.11 | 0.70% | 15.56 | 16.07 | 289857 | 45869 | 6.36% |
| 2026-01-13 | 16.30 | 15.68 | -0.65 | -3.98% | 15.66 | 16.42 | 344674 | 55059 | 7.56% |
| 2026-01-12 | 16.45 | 16.33 | -0.02 | -0.12% | 15.88 | 16.65 | 423751 | 68524 | 9.29% |
| 2026-01-09 | 16.40 | 16.35 | -0.11 | -0.67% | 16.19 | 16.63 | 354790 | 58249 | 7.78% |
| 2026-01-08 | 16.44 | 16.46 | -0.05 | -0.30% | 16.37 | 16.65 | 265711 | 43844 | 5.83% |
| 2026-01-07 | 16.60 | 16.51 | -0.12 | -0.72% | 16.35 | 16.77 | 274733 | 45476 | 6.03% |
| 2026-01-06 | 16.47 | 16.63 | 0.18 | 1.09% | 16.14 | 16.68 | 359143 | 58946 | 7.88% |
| 2026-01-05 | 16.28 | 16.45 | 0.32 | 1.98% | 16.22 | 16.64 | 260264 | 42776 | 5.71% |
| 2025-12-31 | 16.70 | 16.13 | -0.44 | -2.66% | 16.09 | 16.88 | 282145 | 46132 | 6.19% |
| 2025-12-30 | 16.26 | 16.57 | 0.11 | 0.67% | 16.16 | 16.86 | 278666 | 46301 | 6.11% |
| 2025-12-29 | 16.74 | 16.46 | -0.55 | -3.23% | 16.33 | 16.87 | 271842 | 45027 | 5.96% |
| 2025-12-26 | 17.46 | 17.01 | -0.45 | -2.58% | 16.91 | 17.58 | 304376 | 52071 | 6.68% |
| 2025-12-25 | 17.22 | 17.46 | 0.21 | 1.22% | 17.00 | 18.04 | 545197 | 94520 | 11.96% |
| 2025-12-24 | 16.02 | 17.25 | 1.24 | 7.75% | 16.02 | 17.61 | 828368 | 142307 | 18.17% |
| 2025-12-23 | 15.85 | 16.01 | 0.12 | 0.76% | 15.63 | 16.15 | 212586 | 33748 | 4.66% |
| 2025-12-22 | 15.65 | 15.89 | 0.27 | 1.73% | 15.62 | 16.28 | 265494 | 42550 | 5.82% |
| 2025-12-19 | 16.02 | 15.62 | -0.29 | -1.82% | 15.58 | 16.12 | 212556 | 33486 | 4.66% |
| 2025-12-18 | 16.20 | 15.91 | -0.54 | -3.28% | 15.88 | 16.25 | 215741 | 34640 | 4.73% |
| 2025-12-17 | 15.60 | 16.45 | 0.81 | 5.18% | 15.46 | 16.48 | 268985 | 43060 | 5.90% |
| 2025-12-16 | 16.02 | 15.64 | -0.46 | -2.86% | 15.56 | 16.12 | 199337 | 31412 | 4.37% |
| 2025-12-15 | 16.40 | 16.10 | -0.38 | -2.31% | 16.04 | 16.40 | 193202 | 31226 | 4.24% |
| 2025-12-12 | 16.49 | 16.48 | 0.17 | 1.04% | 16.07 | 16.70 | 321923 | 52949 | 7.06% |
| 2025-12-11 | 16.46 | 16.31 | -0.33 | -1.98% | 16.31 | 16.75 | 248763 | 41027 | 5.46% |
| 2025-12-10 | 16.80 | 16.64 | -0.16 | -0.95% | 16.43 | 17.00 | 248156 | 41187 | 5.44% |
| 2025-12-09 | 16.36 | 16.80 | 0.30 | 1.82% | 16.33 | 17.36 | 458459 | 77010 | 10.06% |
| 2025-12-08 | 16.45 | 16.50 | 0.04 | 0.24% | 16.15 | 16.57 | 303413 | 49686 | 6.65% |
| 2025-12-05 | 15.48 | 16.46 | 0.96 | 6.19% | 15.21 | 16.66 | 413502 | 66456 | 9.07% |
| 2025-12-04 | 15.80 | 15.50 | -0.37 | -2.33% | 15.33 | 16.15 | 256340 | 39858 | 5.62% |
| 2025-12-03 | 16.43 | 15.87 | -0.61 | -3.70% | 15.78 | 16.46 | 339331 | 54377 | 7.44% |
| 2025-12-02 | 16.53 | 16.48 | 0.13 | 0.80% | 16.27 | 16.75 | 443926 | 73102 | 9.74% |
| 2025-12-01 | 16.03 | 16.35 | 0.06 | 0.37% | 15.75 | 16.79 | 580285 | 94395 | 12.73% |
| 2025-11-28 | 16.80 | 16.29 | -0.41 | -2.46% | 16.13 | 16.93 | 639145 | 104579 | 14.02% |
| 2025-11-27 | 15.60 | 16.70 | 1.04 | 6.64% | 15.51 | 17.23 | 857937 | 143764 | 18.82% |
| 2025-11-26 | 16.46 | 15.66 | -0.80 | -4.86% | 15.01 | 16.46 | 702001 | 109258 | 15.40% |
| 2025-11-25 | 15.38 | 16.46 | 1.07 | 6.95% | 15.22 | 16.89 | 609917 | 98793 | 13.38% |
| 2025-11-24 | 14.45 | 15.39 | 1.17 | 8.23% | 14.36 | 15.59 | 420642 | 63269 | 9.23% |
| 2025-11-21 | 14.19 | 14.22 | -0.26 | -1.80% | 14.19 | 15.13 | 327365 | 48002 | 7.18% |
| 2025-11-20 | 14.70 | 14.48 | 0.00 | 0.00% | 14.42 | 14.88 | 141916 | 20706 | 3.11% |
| 2025-11-19 | 14.78 | 14.48 | -0.23 | -1.56% | 14.33 | 14.84 | 150492 | 21870 | 3.30% |
| 2025-11-18 | 14.79 | 14.71 | -0.15 | -1.01% | 14.65 | 15.04 | 131096 | 19455 | 2.88% |
| 2025-11-17 | 15.00 | 14.86 | -0.19 | -1.26% | 14.71 | 15.27 | 161337 | 24041 | 3.54% |
| 2025-11-14 | 15.31 | 15.05 | -0.46 | -2.97% | 15.04 | 15.45 | 182574 | 27855 | 4.00% |
| 2025-11-13 | 15.44 | 15.51 | 0.00 | 0.00% | 15.20 | 15.73 | 225123 | 34793 | 4.94% |
| 2025-11-12 | 15.65 | 15.51 | -0.22 | -1.40% | 15.38 | 15.79 | 182555 | 28366 | 4.00% |
| 2025-11-11 | 16.01 | 15.73 | -0.19 | -1.19% | 15.64 | 16.06 | 207939 | 32928 | 4.56% |
| 2025-11-10 | 16.17 | 15.92 | -0.48 | -2.93% | 15.85 | 16.40 | 337743 | 54169 | 7.41% |
| 2025-11-07 | 15.48 | 16.40 | 0.93 | 6.01% | 15.31 | 16.86 | 519680 | 84336 | 11.72% |
| 2025-11-06 | 15.17 | 15.47 | 0.29 | 1.91% | 14.89 | 15.84 | 356547 | 54703 | 8.04% |
| 2025-11-05 | 14.11 | 15.18 | 0.70 | 4.83% | 14.11 | 15.54 | 430297 | 65080 | 9.70% |
| 2025-11-04 | 15.05 | 14.48 | -0.60 | -3.98% | 14.34 | 15.07 | 341765 | 49876 | 7.71% |
| 2025-11-03 | 14.95 | 15.08 | 0.00 | 0.00% | 14.86 | 15.29 | 274494 | 41390 | 6.19% |
| 2025-10-31 | 15.39 | 15.08 | -0.24 | -1.57% | 14.96 | 15.49 | 439859 | 66747 | 9.92% |
| 2025-10-30 | 15.53 | 15.32 | 0.52 | 3.51% | 14.91 | 15.93 | 842812 | 129566 | 19.01% |
| 2025-10-29 | 14.52 | 14.80 | 0.28 | 1.93% | 14.50 | 14.91 | 382681 | 56191 | 8.63% |
| 2025-10-28 | 14.23 | 14.52 | 0.29 | 2.04% | 14.23 | 14.72 | 429310 | 62055 | 9.68% |
| 2025-10-27 | 14.10 | 14.23 | 0.13 | 0.92% | 14.06 | 14.47 | 689125 | 98425 | 15.54% |