| 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 | 15.55 | 15.49 | -0.14 | -0.90% | 15.21 | 15.55 | 142992 | 21982 | 0.57% |
| 2026-02-03 | 15.37 | 15.63 | 0.40 | 2.63% | 15.30 | 15.68 | 143703 | 22291 | 0.58% |
| 2026-02-02 | 16.00 | 15.23 | -0.88 | -5.46% | 15.19 | 16.04 | 226341 | 35172 | 0.91% |
| 2026-01-30 | 15.95 | 16.11 | 0.06 | 0.37% | 15.56 | 16.23 | 255590 | 40676 | 1.02% |
| 2026-01-29 | 16.52 | 16.05 | -1.14 | -6.63% | 16.05 | 16.92 | 354439 | 58188 | 1.42% |
| 2026-01-28 | 17.18 | 17.19 | 0.16 | 0.94% | 16.99 | 17.56 | 275231 | 47451 | 1.10% |
| 2026-01-27 | 16.50 | 17.03 | 0.33 | 1.98% | 16.20 | 17.13 | 265802 | 44486 | 1.06% |
| 2026-01-26 | 17.00 | 16.70 | -0.35 | -2.05% | 16.50 | 17.23 | 215777 | 36105 | 0.86% |
| 2026-01-23 | 16.66 | 17.05 | 0.46 | 2.77% | 16.60 | 17.16 | 241300 | 40842 | 0.97% |
| 2026-01-22 | 16.60 | 16.59 | 0.05 | 0.30% | 16.35 | 16.78 | 171582 | 28340 | 0.69% |
| 2026-01-21 | 16.13 | 16.54 | 0.23 | 1.41% | 16.11 | 16.61 | 229304 | 37749 | 0.92% |
| 2026-01-20 | 16.27 | 16.31 | 0.07 | 0.43% | 16.14 | 16.55 | 194941 | 31832 | 0.78% |
| 2026-01-19 | 16.98 | 16.24 | -0.51 | -3.04% | 16.21 | 16.98 | 256448 | 42169 | 1.03% |
| 2026-01-16 | 16.16 | 16.75 | 0.70 | 4.36% | 16.00 | 16.80 | 329317 | 53927 | 1.32% |
| 2026-01-15 | 16.06 | 16.05 | -0.08 | -0.50% | 15.77 | 16.21 | 197980 | 31592 | 0.79% |
| 2026-01-14 | 16.09 | 16.13 | 0.11 | 0.69% | 15.97 | 16.43 | 230953 | 37465 | 0.92% |
| 2026-01-13 | 16.65 | 16.02 | -0.63 | -3.78% | 16.00 | 16.66 | 197414 | 32119 | 0.79% |
| 2026-01-12 | 16.20 | 16.65 | 0.47 | 2.90% | 16.08 | 16.65 | 197237 | 32283 | 0.79% |
| 2026-01-09 | 16.00 | 16.18 | 0.24 | 1.51% | 15.89 | 16.26 | 166271 | 26784 | 0.67% |
| 2026-01-08 | 15.86 | 15.94 | -0.04 | -0.25% | 15.81 | 16.14 | 162514 | 25989 | 0.65% |
| 2026-01-07 | 15.74 | 15.98 | 0.30 | 1.91% | 15.61 | 16.22 | 243232 | 38798 | 0.97% |
| 2026-01-06 | 15.37 | 15.68 | 0.30 | 1.95% | 15.31 | 15.72 | 154626 | 24132 | 0.62% |
| 2026-01-05 | 15.00 | 15.38 | 0.44 | 2.95% | 14.98 | 15.39 | 155268 | 23685 | 0.62% |
| 2025-12-31 | 15.05 | 14.94 | -0.07 | -0.47% | 14.90 | 15.10 | 89845 | 13440 | 0.36% |
| 2025-12-30 | 15.07 | 15.01 | -0.04 | -0.27% | 15.01 | 15.15 | 88830 | 13383 | 0.36% |
| 2025-12-29 | 15.29 | 15.05 | -0.19 | -1.25% | 15.01 | 15.30 | 97653 | 14791 | 0.39% |
| 2025-12-26 | 15.21 | 15.24 | 0.07 | 0.46% | 15.11 | 15.29 | 100736 | 15342 | 0.40% |
| 2025-12-25 | 15.09 | 15.17 | 0.05 | 0.33% | 15.02 | 15.23 | 85834 | 12998 | 0.34% |
| 2025-12-24 | 14.95 | 15.12 | 0.19 | 1.27% | 14.85 | 15.15 | 102123 | 15371 | 0.41% |
| 2025-12-23 | 15.15 | 14.93 | -0.19 | -1.26% | 14.87 | 15.16 | 90146 | 13484 | 0.36% |
| 2025-12-22 | 15.16 | 15.12 | 0.00 | 0.00% | 15.12 | 15.27 | 103917 | 15773 | 0.42% |
| 2025-12-19 | 15.16 | 15.12 | -0.07 | -0.46% | 15.09 | 15.28 | 93878 | 14241 | 0.38% |
| 2025-12-18 | 15.28 | 15.19 | -0.18 | -1.17% | 15.12 | 15.35 | 96853 | 14730 | 0.39% |
| 2025-12-17 | 14.85 | 15.37 | 0.58 | 3.92% | 14.82 | 15.43 | 177757 | 26921 | 0.71% |
| 2025-12-16 | 15.10 | 14.79 | -0.25 | -1.66% | 14.77 | 15.11 | 116820 | 17388 | 0.47% |
| 2025-12-15 | 15.09 | 15.04 | -0.19 | -1.25% | 15.02 | 15.18 | 113810 | 17168 | 0.46% |
| 2025-12-12 | 14.91 | 15.23 | 0.34 | 2.28% | 14.84 | 15.33 | 200078 | 30385 | 0.80% |
| 2025-12-11 | 15.11 | 14.89 | -0.17 | -1.13% | 14.89 | 15.13 | 105468 | 15808 | 0.42% |
| 2025-12-10 | 14.81 | 15.06 | 0.26 | 1.76% | 14.68 | 15.15 | 139616 | 20889 | 0.56% |
| 2025-12-09 | 14.81 | 14.80 | -0.10 | -0.67% | 14.77 | 14.94 | 91287 | 13540 | 0.37% |
| 2025-12-08 | 14.80 | 14.90 | 0.06 | 0.40% | 14.79 | 15.04 | 136735 | 20400 | 0.55% |
| 2025-12-05 | 14.80 | 14.84 | 0.29 | 1.99% | 14.56 | 14.90 | 129754 | 19079 | 0.52% |
| 2025-12-04 | 14.59 | 14.55 | 0.03 | 0.21% | 14.37 | 14.60 | 81026 | 11752 | 0.32% |
| 2025-12-03 | 14.51 | 14.52 | -0.04 | -0.27% | 14.41 | 14.70 | 91852 | 13352 | 0.37% |
| 2025-12-02 | 14.64 | 14.56 | -0.18 | -1.22% | 14.54 | 14.86 | 100977 | 14804 | 0.40% |
| 2025-12-01 | 14.63 | 14.74 | 0.11 | 0.75% | 14.50 | 14.75 | 129411 | 18934 | 0.52% |
| 2025-11-28 | 14.41 | 14.63 | 0.22 | 1.53% | 14.37 | 14.64 | 98634 | 14355 | 0.39% |
| 2025-11-27 | 14.30 | 14.41 | 0.09 | 0.63% | 14.25 | 14.74 | 141485 | 20548 | 0.57% |
| 2025-11-26 | 14.41 | 14.32 | -0.09 | -0.62% | 14.31 | 14.53 | 111447 | 16051 | 0.45% |
| 2025-11-25 | 14.26 | 14.41 | 0.21 | 1.48% | 14.20 | 14.59 | 132273 | 19134 | 0.53% |
| 2025-11-24 | 14.28 | 14.20 | -0.04 | -0.28% | 13.95 | 14.35 | 141549 | 19971 | 0.57% |
| 2025-11-21 | 14.53 | 14.24 | -0.28 | -1.93% | 14.10 | 14.60 | 135520 | 19358 | 0.54% |
| 2025-11-20 | 14.67 | 14.52 | -0.06 | -0.41% | 14.50 | 14.73 | 77499 | 11308 | 0.31% |
| 2025-11-19 | 14.70 | 14.58 | -0.16 | -1.09% | 14.51 | 14.75 | 98103 | 14317 | 0.39% |
| 2025-11-18 | 14.68 | 14.74 | 0.07 | 0.48% | 14.60 | 14.78 | 88383 | 13001 | 0.35% |
| 2025-11-17 | 14.76 | 14.67 | -0.08 | -0.54% | 14.61 | 14.82 | 102947 | 15106 | 0.41% |
| 2025-11-14 | 14.90 | 14.75 | -0.22 | -1.47% | 14.75 | 14.99 | 119503 | 17757 | 0.48% |
| 2025-11-13 | 14.98 | 14.97 | -0.03 | -0.20% | 14.95 | 15.14 | 107603 | 16178 | 0.43% |
| 2025-11-12 | 15.11 | 15.00 | -0.10 | -0.66% | 14.93 | 15.12 | 76924 | 11545 | 0.31% |
| 2025-11-11 | 15.22 | 15.10 | -0.06 | -0.40% | 15.07 | 15.35 | 97253 | 14741 | 0.39% |
| 2025-11-10 | 15.31 | 15.16 | -0.17 | -1.11% | 15.08 | 15.42 | 139562 | 21210 | 0.56% |
| 2025-11-07 | 15.17 | 15.33 | 0.17 | 1.12% | 15.01 | 15.34 | 123597 | 18798 | 0.49% |
| 2025-11-06 | 15.09 | 15.16 | 0.10 | 0.66% | 15.06 | 15.21 | 123677 | 18725 | 0.49% |
| 2025-11-05 | 15.00 | 15.06 | -0.01 | -0.07% | 14.94 | 15.16 | 105006 | 15813 | 0.42% |
| 2025-11-04 | 15.20 | 15.07 | -0.20 | -1.31% | 14.92 | 15.20 | 160597 | 24144 | 0.64% |
| 2025-11-03 | 16.00 | 15.27 | -0.69 | -4.32% | 15.09 | 16.02 | 272547 | 41661 | 1.09% |
| 2025-10-31 | 16.34 | 15.96 | -0.22 | -1.36% | 15.92 | 16.39 | 156940 | 25301 | 0.63% |
| 2025-10-30 | 16.51 | 16.18 | -0.39 | -2.35% | 16.15 | 16.57 | 138833 | 22628 | 0.56% |
| 2025-10-29 | 16.33 | 16.57 | 0.24 | 1.47% | 16.19 | 16.59 | 103631 | 16982 | 0.41% |
| 2025-10-28 | 16.33 | 16.33 | -0.02 | -0.12% | 16.21 | 16.49 | 121587 | 19884 | 0.49% |
| 2025-10-27 | 16.30 | 16.35 | 0.13 | 0.80% | 16.08 | 16.50 | 154831 | 25230 | 0.62% |