| 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 | 14.96 | 15.12 | 0.19 | 1.27% | 14.87 | 15.24 | 72961 | 10997 | 4.03% |
| 2026-02-02 | 14.78 | 14.93 | 0.01 | 0.07% | 14.70 | 15.37 | 139184 | 20979 | 7.68% |
| 2026-01-30 | 14.50 | 14.92 | 0.33 | 2.26% | 14.40 | 16.05 | 161426 | 24693 | 8.91% |
| 2026-01-29 | 14.81 | 14.59 | -0.22 | -1.49% | 14.45 | 15.04 | 39276 | 5797 | 2.17% |
| 2026-01-28 | 15.02 | 14.81 | -0.22 | -1.46% | 14.73 | 15.14 | 32824 | 4870 | 1.81% |
| 2026-01-27 | 15.08 | 15.03 | -0.11 | -0.73% | 14.70 | 15.18 | 32732 | 4882 | 1.81% |
| 2026-01-26 | 15.18 | 15.14 | 0.00 | 0.00% | 14.88 | 15.29 | 43206 | 6530 | 2.38% |
| 2026-01-23 | 15.09 | 15.14 | 0.05 | 0.33% | 14.96 | 15.30 | 37304 | 5629 | 2.06% |
| 2026-01-22 | 14.80 | 15.09 | 0.31 | 2.10% | 14.69 | 15.16 | 56817 | 8510 | 3.14% |
| 2026-01-21 | 14.58 | 14.78 | 0.16 | 1.09% | 14.47 | 14.79 | 42862 | 6304 | 2.37% |
| 2026-01-20 | 14.69 | 14.62 | -0.05 | -0.34% | 14.49 | 14.82 | 41153 | 6024 | 2.27% |
| 2026-01-19 | 14.47 | 14.67 | 0.13 | 0.89% | 14.35 | 14.68 | 36317 | 5287 | 2.00% |
| 2026-01-16 | 14.40 | 14.54 | 0.21 | 1.47% | 14.12 | 14.58 | 54003 | 7746 | 2.98% |
| 2026-01-15 | 14.28 | 14.33 | 0.01 | 0.07% | 14.12 | 14.46 | 41450 | 5932 | 2.29% |
| 2026-01-14 | 14.40 | 14.32 | -0.09 | -0.62% | 14.01 | 14.59 | 67397 | 9677 | 3.72% |
| 2026-01-13 | 14.90 | 14.41 | -0.48 | -3.22% | 14.36 | 14.95 | 62573 | 9131 | 3.45% |
| 2026-01-12 | 14.99 | 14.89 | 0.07 | 0.47% | 14.74 | 15.23 | 106240 | 15915 | 5.86% |
| 2026-01-09 | 14.85 | 14.82 | -0.04 | -0.27% | 14.49 | 15.40 | 122372 | 18219 | 6.75% |
| 2026-01-08 | 14.40 | 14.86 | 0.41 | 2.84% | 14.30 | 14.95 | 52081 | 7580 | 2.87% |
| 2026-01-07 | 14.70 | 14.45 | -0.30 | -2.03% | 14.38 | 15.05 | 46491 | 6800 | 2.57% |
| 2026-01-06 | 14.12 | 14.75 | 0.59 | 4.17% | 14.11 | 14.79 | 70534 | 10187 | 3.89% |
| 2026-01-05 | 13.88 | 14.16 | 0.29 | 2.09% | 13.85 | 14.31 | 57694 | 8114 | 3.18% |
| 2025-12-31 | 13.74 | 13.87 | 0.13 | 0.95% | 13.59 | 13.99 | 34862 | 4808 | 1.92% |
| 2025-12-30 | 14.06 | 13.74 | -0.32 | -2.28% | 13.64 | 14.08 | 54650 | 7544 | 3.02% |
| 2025-12-29 | 14.14 | 14.06 | 0.02 | 0.14% | 13.92 | 14.21 | 39802 | 5597 | 2.20% |
| 2025-12-26 | 14.09 | 14.04 | -0.12 | -0.85% | 13.96 | 14.18 | 33983 | 4779 | 1.88% |
| 2025-12-25 | 14.10 | 14.16 | 0.11 | 0.78% | 13.98 | 14.22 | 33482 | 4722 | 1.85% |
| 2025-12-24 | 13.96 | 14.05 | 0.09 | 0.64% | 13.94 | 14.14 | 23130 | 3252 | 1.28% |
| 2025-12-23 | 14.40 | 13.96 | -0.51 | -3.52% | 13.95 | 14.45 | 43472 | 6139 | 2.40% |
| 2025-12-22 | 14.26 | 14.47 | 0.21 | 1.47% | 14.16 | 14.48 | 38326 | 5511 | 2.12% |
| 2025-12-19 | 14.23 | 14.26 | 0.18 | 1.28% | 14.04 | 14.33 | 31550 | 4477 | 1.74% |
| 2025-12-18 | 14.04 | 14.08 | -0.08 | -0.56% | 14.00 | 14.34 | 40497 | 5743 | 2.24% |
| 2025-12-17 | 13.86 | 14.16 | 0.16 | 1.14% | 13.72 | 14.23 | 57134 | 7996 | 3.15% |
| 2025-12-16 | 14.71 | 14.00 | -0.74 | -5.02% | 13.96 | 14.74 | 67417 | 9555 | 3.72% |
| 2025-12-15 | 15.15 | 14.74 | -0.59 | -3.85% | 14.45 | 15.19 | 83983 | 12410 | 4.64% |
| 2025-12-12 | 16.33 | 15.33 | -0.76 | -4.72% | 15.31 | 16.39 | 100014 | 15687 | 5.52% |
| 2025-12-11 | 16.75 | 16.09 | -0.71 | -4.23% | 16.05 | 16.75 | 100606 | 16359 | 5.55% |
| 2025-12-10 | 16.66 | 16.80 | -0.14 | -0.83% | 16.51 | 17.15 | 110968 | 18572 | 6.13% |
| 2025-12-09 | 17.19 | 16.94 | -0.25 | -1.45% | 16.78 | 17.69 | 182401 | 31155 | 10.07% |
| 2025-12-08 | 15.64 | 17.19 | 1.56 | 9.98% | 15.64 | 17.19 | 122084 | 20265 | 6.74% |
| 2025-12-05 | 16.12 | 15.63 | -0.50 | -3.10% | 15.05 | 16.12 | 108284 | 16734 | 5.98% |
| 2025-12-04 | 16.66 | 16.13 | -0.68 | -4.05% | 16.01 | 16.73 | 109380 | 17772 | 6.04% |
| 2025-12-03 | 16.04 | 16.81 | 0.70 | 4.35% | 15.90 | 17.69 | 186439 | 31609 | 10.29% |
| 2025-12-02 | 16.40 | 16.11 | -0.50 | -3.01% | 16.06 | 16.54 | 89593 | 14515 | 4.95% |
| 2025-12-01 | 16.56 | 16.61 | 0.06 | 0.36% | 16.41 | 17.04 | 104790 | 17504 | 5.78% |
| 2025-11-28 | 17.06 | 16.55 | -0.51 | -2.99% | 16.40 | 17.10 | 128214 | 21255 | 7.08% |
| 2025-11-27 | 16.12 | 17.06 | 0.66 | 4.02% | 15.73 | 17.98 | 243619 | 40665 | 13.45% |
| 2025-11-26 | 15.40 | 16.40 | 0.98 | 6.36% | 14.96 | 16.96 | 224545 | 36390 | 12.39% |
| 2025-11-25 | 15.80 | 15.42 | -0.24 | -1.53% | 15.35 | 16.50 | 110940 | 17386 | 6.12% |
| 2025-11-24 | 15.96 | 15.66 | -0.30 | -1.88% | 15.15 | 16.47 | 150475 | 23678 | 8.31% |
| 2025-11-21 | 15.68 | 15.96 | 0.16 | 1.01% | 15.57 | 16.81 | 160733 | 26022 | 8.87% |
| 2025-11-20 | 15.93 | 15.80 | -0.32 | -1.99% | 15.63 | 16.69 | 145194 | 23387 | 8.01% |
| 2025-11-19 | 15.64 | 16.12 | 0.42 | 2.68% | 15.48 | 16.42 | 130851 | 20967 | 7.22% |
| 2025-11-18 | 15.70 | 15.70 | 0.25 | 1.62% | 15.28 | 15.75 | 70165 | 10924 | 3.87% |
| 2025-11-17 | 15.69 | 15.45 | -0.19 | -1.21% | 15.40 | 16.18 | 118664 | 18715 | 6.55% |
| 2025-11-14 | 15.45 | 15.64 | 0.16 | 1.03% | 15.34 | 15.75 | 77541 | 12092 | 4.28% |
| 2025-11-13 | 15.33 | 15.48 | 0.08 | 0.52% | 14.99 | 15.68 | 81010 | 12434 | 4.47% |
| 2025-11-12 | 15.30 | 15.40 | 0.06 | 0.39% | 15.20 | 15.68 | 81684 | 12640 | 4.51% |
| 2025-11-11 | 15.14 | 15.34 | 0.21 | 1.39% | 15.05 | 15.41 | 60072 | 9188 | 3.32% |
| 2025-11-10 | 15.13 | 15.13 | 0.01 | 0.07% | 15.03 | 15.36 | 70342 | 10691 | 3.88% |
| 2025-11-07 | 14.80 | 15.12 | 0.24 | 1.61% | 14.68 | 15.15 | 69039 | 10386 | 3.81% |
| 2025-11-06 | 15.00 | 14.88 | -0.13 | -0.87% | 14.81 | 15.04 | 45797 | 6821 | 2.53% |
| 2025-11-05 | 14.84 | 15.01 | 0.01 | 0.07% | 14.75 | 15.09 | 66749 | 9968 | 3.68% |
| 2025-11-04 | 14.92 | 15.00 | 0.04 | 0.27% | 14.82 | 15.05 | 68681 | 10269 | 3.79% |
| 2025-11-03 | 14.62 | 14.96 | 0.30 | 2.05% | 14.50 | 14.96 | 81787 | 12106 | 4.51% |
| 2025-10-31 | 14.60 | 14.66 | -0.03 | -0.20% | 14.50 | 14.80 | 67740 | 9912 | 3.74% |
| 2025-10-30 | 14.80 | 14.69 | -0.05 | -0.34% | 14.47 | 14.91 | 87695 | 12898 | 4.84% |
| 2025-10-29 | 15.03 | 14.74 | -0.28 | -1.86% | 14.68 | 15.05 | 99289 | 14667 | 5.48% |
| 2025-10-28 | 14.35 | 15.02 | 0.63 | 4.38% | 14.29 | 15.36 | 173832 | 26075 | 9.60% |
| 2025-10-27 | 14.59 | 14.39 | -0.17 | -1.17% | 14.36 | 14.80 | 62568 | 9065 | 3.45% |