| 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 | 14.80 | 14.92 | 0.32 | 2.19% | 14.53 | 15.01 | 154110 | 22763 | 4.30% |
| 2026-02-02 | 15.15 | 14.60 | -0.10 | -0.68% | 14.53 | 15.25 | 198150 | 29350 | 5.53% |
| 2026-01-30 | 16.02 | 14.70 | -1.48 | -9.15% | 14.56 | 16.10 | 314070 | 47339 | 8.76% |
| 2026-01-29 | 16.70 | 16.18 | -0.65 | -3.86% | 16.12 | 16.83 | 216494 | 35577 | 6.04% |
| 2026-01-28 | 16.92 | 16.83 | -0.22 | -1.29% | 16.21 | 17.10 | 300127 | 49819 | 8.37% |
| 2026-01-27 | 18.00 | 17.05 | -0.66 | -3.73% | 16.70 | 18.38 | 402832 | 69158 | 11.24% |
| 2026-01-26 | 16.26 | 17.71 | 1.61 | 10.00% | 16.12 | 17.71 | 459365 | 78574 | 12.81% |
| 2026-01-23 | 14.70 | 16.10 | 1.46 | 9.97% | 14.59 | 16.10 | 178624 | 27599 | 4.98% |
| 2026-01-22 | 14.52 | 14.64 | 0.21 | 1.46% | 14.30 | 15.02 | 294909 | 43131 | 8.23% |
| 2026-01-21 | 15.02 | 14.43 | -0.61 | -4.06% | 14.29 | 15.14 | 288782 | 42153 | 8.06% |
| 2026-01-20 | 15.05 | 15.04 | -0.16 | -1.05% | 14.81 | 15.46 | 339942 | 51253 | 9.48% |
| 2026-01-19 | 16.16 | 15.20 | -1.25 | -7.60% | 15.13 | 16.95 | 549551 | 87177 | 15.33% |
| 2026-01-16 | 18.09 | 16.45 | -1.83 | -10.01% | 16.45 | 18.90 | 656173 | 111959 | 18.30% |
| 2026-01-15 | 15.67 | 18.28 | 0.87 | 5.00% | 15.67 | 18.95 | 818887 | 142530 | 22.84% |
| 2026-01-14 | 16.41 | 17.41 | 1.58 | 9.98% | 16.21 | 17.41 | 728848 | 123911 | 20.33% |
| 2026-01-13 | 15.83 | 15.83 | 1.44 | 10.01% | 15.53 | 15.83 | 308384 | 48797 | 8.60% |
| 2026-01-12 | 13.06 | 14.39 | 1.31 | 10.02% | 12.94 | 14.39 | 342136 | 47873 | 9.54% |
| 2026-01-09 | 12.31 | 13.08 | 0.97 | 8.01% | 12.19 | 13.30 | 414918 | 52683 | 11.57% |
| 2026-01-08 | 11.39 | 12.11 | 0.72 | 6.32% | 11.21 | 12.13 | 299394 | 35414 | 8.35% |
| 2026-01-07 | 11.28 | 11.39 | 0.13 | 1.15% | 11.19 | 11.54 | 148293 | 16865 | 4.14% |
| 2026-01-06 | 11.02 | 11.26 | 0.29 | 2.64% | 10.93 | 11.28 | 183766 | 20375 | 5.13% |
| 2026-01-05 | 11.45 | 10.97 | -0.23 | -2.05% | 10.86 | 11.45 | 229134 | 25286 | 6.39% |
| 2025-12-31 | 11.23 | 11.20 | -0.01 | -0.09% | 11.08 | 11.38 | 124455 | 13951 | 3.47% |
| 2025-12-30 | 11.50 | 11.21 | -0.49 | -4.19% | 11.02 | 11.55 | 198330 | 22298 | 5.53% |
| 2025-12-29 | 11.59 | 11.70 | 0.11 | 0.95% | 11.54 | 11.98 | 281139 | 33097 | 7.84% |
| 2025-12-26 | 11.45 | 11.59 | 0.24 | 2.11% | 11.27 | 11.73 | 326063 | 37525 | 9.10% |
| 2025-12-25 | 10.33 | 11.35 | 1.03 | 9.98% | 10.30 | 11.35 | 277962 | 30611 | 7.75% |
| 2025-12-24 | 10.25 | 10.32 | 0.08 | 0.78% | 10.14 | 10.38 | 134354 | 13788 | 3.75% |
| 2025-12-23 | 10.50 | 10.24 | 0.08 | 0.79% | 10.00 | 10.50 | 176430 | 18052 | 4.92% |
| 2025-12-22 | 10.34 | 10.16 | -0.11 | -1.07% | 10.00 | 10.40 | 117367 | 11930 | 3.27% |
| 2025-12-19 | 10.02 | 10.27 | 0.25 | 2.50% | 10.02 | 10.32 | 142494 | 14555 | 3.97% |
| 2025-12-18 | 10.19 | 10.02 | -0.18 | -1.76% | 9.97 | 10.19 | 117062 | 11773 | 3.27% |
| 2025-12-17 | 10.00 | 10.20 | 0.12 | 1.19% | 9.89 | 10.29 | 224505 | 22680 | 6.26% |
| 2025-12-16 | 10.65 | 10.08 | -0.56 | -5.26% | 9.86 | 10.70 | 256494 | 25955 | 7.15% |
| 2025-12-15 | 10.87 | 10.64 | -0.28 | -2.56% | 10.51 | 10.91 | 156067 | 16632 | 4.35% |
| 2025-12-12 | 10.94 | 10.92 | 0.02 | 0.18% | 10.82 | 11.13 | 184726 | 20247 | 5.15% |
| 2025-12-11 | 11.49 | 10.90 | -0.60 | -5.22% | 10.88 | 11.57 | 294046 | 32705 | 8.20% |
| 2025-12-10 | 11.91 | 11.50 | -0.41 | -3.44% | 11.25 | 12.30 | 281869 | 32567 | 7.86% |
| 2025-12-09 | 12.36 | 11.91 | -0.49 | -3.95% | 11.85 | 12.42 | 307154 | 37060 | 8.57% |
| 2025-12-08 | 12.80 | 12.40 | -0.30 | -2.36% | 12.28 | 12.91 | 371380 | 46300 | 10.36% |
| 2025-12-05 | 13.18 | 12.70 | -0.30 | -2.31% | 12.45 | 13.25 | 423600 | 54034 | 11.82% |
| 2025-12-04 | 13.72 | 13.00 | -0.59 | -4.34% | 12.71 | 14.26 | 632860 | 84182 | 17.65% |
| 2025-12-03 | 13.01 | 13.59 | 0.57 | 4.38% | 12.98 | 14.32 | 801219 | 109949 | 22.35% |
| 2025-12-02 | 11.98 | 13.02 | 1.18 | 9.97% | 11.95 | 13.02 | 571687 | 71491 | 15.95% |
| 2025-12-01 | 12.48 | 11.84 | -0.12 | -1.00% | 11.53 | 13.16 | 696419 | 85541 | 19.43% |
| 2025-11-28 | 11.23 | 11.96 | 0.70 | 6.22% | 11.11 | 12.29 | 506359 | 58899 | 14.13% |
| 2025-11-27 | 10.91 | 11.26 | 0.17 | 1.53% | 10.66 | 11.72 | 391906 | 44278 | 10.93% |
| 2025-11-26 | 10.90 | 11.09 | 0.19 | 1.74% | 10.85 | 11.42 | 349944 | 38697 | 9.76% |
| 2025-11-25 | 10.52 | 10.90 | 0.37 | 3.51% | 10.42 | 11.21 | 330518 | 36135 | 9.22% |
| 2025-11-24 | 10.65 | 10.53 | -0.23 | -2.14% | 10.25 | 10.97 | 314565 | 33251 | 8.77% |
| 2025-11-21 | 10.77 | 10.76 | -0.04 | -0.37% | 10.54 | 11.20 | 379561 | 41036 | 10.59% |
| 2025-11-20 | 10.25 | 10.80 | 0.45 | 4.35% | 10.21 | 11.24 | 472803 | 51703 | 13.19% |
| 2025-11-19 | 10.40 | 10.35 | -0.38 | -3.54% | 10.14 | 10.63 | 366071 | 37702 | 10.21% |
| 2025-11-18 | 10.00 | 10.73 | 0.79 | 7.95% | 9.89 | 10.93 | 569785 | 60250 | 15.89% |
| 2025-11-17 | 10.40 | 9.94 | -0.45 | -4.33% | 9.61 | 10.40 | 391004 | 38673 | 10.91% |
| 2025-11-14 | 10.37 | 10.39 | -0.11 | -1.05% | 10.06 | 10.68 | 494234 | 51020 | 13.79% |
| 2025-11-13 | 10.98 | 10.50 | -0.94 | -8.22% | 10.30 | 11.10 | 859936 | 90347 | 23.99% |
| 2025-11-12 | 10.71 | 11.44 | 1.04 | 10.00% | 10.54 | 11.44 | 871919 | 97932 | 24.32% |
| 2025-11-11 | 9.96 | 10.40 | 0.44 | 4.42% | 9.96 | 10.96 | 569677 | 60322 | 15.89% |
| 2025-11-10 | 10.20 | 9.96 | -0.16 | -1.58% | 9.41 | 10.30 | 323194 | 31938 | 9.02% |
| 2025-11-07 | 9.65 | 10.12 | 0.32 | 3.27% | 9.56 | 10.36 | 460285 | 46090 | 12.84% |
| 2025-11-06 | 9.86 | 9.80 | -0.05 | -0.51% | 9.57 | 9.98 | 343369 | 33521 | 9.58% |
| 2025-11-05 | 10.13 | 9.85 | -0.38 | -3.71% | 9.70 | 10.46 | 524129 | 52166 | 14.62% |
| 2025-11-04 | 9.51 | 10.23 | 0.93 | 10.00% | 9.28 | 10.23 | 390187 | 38130 | 10.88% |
| 2025-11-03 | 8.76 | 9.30 | -0.19 | -2.00% | 8.59 | 9.65 | 608446 | 55050 | 16.97% |
| 2025-10-31 | 10.00 | 9.49 | -1.05 | -9.96% | 9.49 | 10.16 | 352228 | 33973 | 9.83% |
| 2025-10-30 | 10.54 | 10.54 | 0.96 | 10.02% | 9.93 | 10.54 | 519847 | 54411 | 14.50% |
| 2025-10-29 | 9.58 | 9.58 | 0.87 | 9.99% | 9.58 | 9.58 | 38153 | 3655 | 1.06% |