| 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 | 14.92 | 14.78 | -0.13 | -0.87% | 14.61 | 15.02 | 49789 | 7348 | 2.13% |
| 2026-02-02 | 15.00 | 14.91 | -0.40 | -2.61% | 14.83 | 15.33 | 56444 | 8508 | 2.41% |
| 2026-01-30 | 15.18 | 15.31 | 0.11 | 0.72% | 15.11 | 15.52 | 71585 | 10979 | 3.06% |
| 2026-01-29 | 14.87 | 15.20 | 0.26 | 1.74% | 14.75 | 15.20 | 55439 | 8355 | 2.37% |
| 2026-01-28 | 14.79 | 14.94 | 0.15 | 1.01% | 14.73 | 15.10 | 42924 | 6412 | 1.83% |
| 2026-01-27 | 15.09 | 14.79 | -0.30 | -1.99% | 14.60 | 15.09 | 42292 | 6235 | 1.81% |
| 2026-01-26 | 14.91 | 15.09 | 0.18 | 1.21% | 14.91 | 15.15 | 42300 | 6358 | 1.81% |
| 2026-01-23 | 14.92 | 14.91 | 0.05 | 0.34% | 14.83 | 14.92 | 27251 | 4054 | 1.16% |
| 2026-01-22 | 14.90 | 14.86 | 0.02 | 0.13% | 14.79 | 14.92 | 24095 | 3575 | 1.03% |
| 2026-01-21 | 14.73 | 14.84 | 0.06 | 0.41% | 14.67 | 14.85 | 29812 | 4407 | 1.27% |
| 2026-01-20 | 14.74 | 14.78 | 0.04 | 0.27% | 14.67 | 14.90 | 38273 | 5667 | 1.63% |
| 2026-01-19 | 14.53 | 14.74 | 0.22 | 1.52% | 14.51 | 14.74 | 35697 | 5230 | 1.52% |
| 2026-01-16 | 14.65 | 14.52 | -0.13 | -0.89% | 14.50 | 14.67 | 35671 | 5190 | 1.52% |
| 2026-01-15 | 14.64 | 14.65 | 0.01 | 0.07% | 14.60 | 14.78 | 26397 | 3872 | 1.13% |
| 2026-01-14 | 14.73 | 14.64 | -0.09 | -0.61% | 14.52 | 14.81 | 48432 | 7117 | 2.07% |
| 2026-01-13 | 14.83 | 14.73 | -0.06 | -0.41% | 14.72 | 14.91 | 41716 | 6178 | 1.78% |
| 2026-01-12 | 14.76 | 14.79 | 0.04 | 0.27% | 14.72 | 14.80 | 34167 | 5045 | 1.46% |
| 2026-01-09 | 14.76 | 14.75 | 0.03 | 0.20% | 14.67 | 14.80 | 26378 | 3886 | 1.13% |
| 2026-01-08 | 14.67 | 14.72 | 0.05 | 0.34% | 14.61 | 14.77 | 24631 | 3624 | 1.05% |
| 2026-01-07 | 14.73 | 14.67 | -0.05 | -0.34% | 14.65 | 14.85 | 24507 | 3610 | 1.05% |
| 2026-01-06 | 14.61 | 14.72 | 0.13 | 0.89% | 14.58 | 14.73 | 26511 | 3891 | 1.13% |
| 2026-01-05 | 14.57 | 14.59 | 0.02 | 0.14% | 14.51 | 14.63 | 25569 | 3727 | 1.09% |
| 2025-12-31 | 14.68 | 14.57 | -0.12 | -0.82% | 14.49 | 14.77 | 21276 | 3100 | 0.91% |
| 2025-12-30 | 14.70 | 14.69 | -0.01 | -0.07% | 14.62 | 14.83 | 30897 | 4548 | 1.32% |
| 2025-12-29 | 14.57 | 14.70 | 0.17 | 1.17% | 14.55 | 14.73 | 38062 | 5579 | 1.63% |
| 2025-12-26 | 14.50 | 14.53 | 0.02 | 0.14% | 14.45 | 14.60 | 23674 | 3434 | 1.01% |
| 2025-12-25 | 14.49 | 14.51 | 0.02 | 0.14% | 14.44 | 14.54 | 20203 | 2928 | 0.86% |
| 2025-12-24 | 14.45 | 14.49 | 0.04 | 0.28% | 14.41 | 14.50 | 20778 | 3005 | 0.89% |
| 2025-12-23 | 14.61 | 14.45 | -0.21 | -1.43% | 14.42 | 14.72 | 26458 | 3838 | 1.13% |
| 2025-12-22 | 14.74 | 14.66 | -0.13 | -0.88% | 14.63 | 14.80 | 26334 | 3868 | 1.12% |
| 2025-12-19 | 14.61 | 14.79 | 0.17 | 1.16% | 14.56 | 14.79 | 25803 | 3796 | 1.10% |
| 2025-12-18 | 14.50 | 14.62 | 0.05 | 0.34% | 14.39 | 14.70 | 27997 | 4086 | 1.20% |
| 2025-12-17 | 15.16 | 14.57 | 0.17 | 1.18% | 14.43 | 15.18 | 47882 | 7010 | 2.04% |
| 2025-12-16 | 14.59 | 14.40 | -0.17 | -1.17% | 14.39 | 14.68 | 21391 | 3095 | 0.91% |
| 2025-12-15 | 14.45 | 14.57 | 0.08 | 0.55% | 14.43 | 14.74 | 27599 | 4034 | 1.18% |
| 2025-12-12 | 14.62 | 14.49 | -0.12 | -0.82% | 14.46 | 14.68 | 22768 | 3318 | 0.97% |
| 2025-12-11 | 14.75 | 14.61 | -0.13 | -0.88% | 14.60 | 14.82 | 23531 | 3455 | 1.00% |
| 2025-12-10 | 14.72 | 14.74 | 0.01 | 0.07% | 14.65 | 14.81 | 17867 | 2630 | 0.76% |
| 2025-12-09 | 14.96 | 14.73 | -0.22 | -1.47% | 14.70 | 15.06 | 34621 | 5134 | 1.48% |
| 2025-12-08 | 15.00 | 14.95 | -0.01 | -0.07% | 14.86 | 15.05 | 21013 | 3137 | 0.90% |
| 2025-12-05 | 14.90 | 14.96 | 0.04 | 0.27% | 14.79 | 14.99 | 18185 | 2711 | 0.78% |
| 2025-12-04 | 15.11 | 14.92 | -0.19 | -1.26% | 14.86 | 15.15 | 23815 | 3562 | 1.02% |
| 2025-12-03 | 15.24 | 15.11 | -0.13 | -0.85% | 15.03 | 15.35 | 18411 | 2783 | 0.79% |
| 2025-12-02 | 15.35 | 15.24 | -0.09 | -0.59% | 15.17 | 15.38 | 12208 | 1859 | 0.52% |
| 2025-12-01 | 15.40 | 15.33 | -0.06 | -0.39% | 15.31 | 15.50 | 18565 | 2859 | 0.79% |
| 2025-11-28 | 15.25 | 15.39 | 0.12 | 0.79% | 15.11 | 15.40 | 15721 | 2400 | 0.67% |
| 2025-11-27 | 15.24 | 15.27 | 0.06 | 0.39% | 15.14 | 15.34 | 17907 | 2729 | 0.76% |
| 2025-11-26 | 15.28 | 15.21 | -0.05 | -0.33% | 15.16 | 15.42 | 22100 | 3375 | 0.94% |
| 2025-11-25 | 15.50 | 15.26 | -0.02 | -0.13% | 15.22 | 15.50 | 26989 | 4131 | 1.15% |
| 2025-11-24 | 15.35 | 15.28 | 0.20 | 1.33% | 15.20 | 15.80 | 35997 | 5557 | 1.54% |
| 2025-11-21 | 15.69 | 15.08 | -0.64 | -4.07% | 15.07 | 15.84 | 40343 | 6205 | 1.72% |
| 2025-11-20 | 15.90 | 15.72 | -0.17 | -1.07% | 15.61 | 16.00 | 18909 | 2976 | 0.81% |
| 2025-11-19 | 16.11 | 15.89 | -0.15 | -0.94% | 15.75 | 16.18 | 26697 | 4244 | 1.14% |
| 2025-11-18 | 16.15 | 16.04 | -0.14 | -0.87% | 15.98 | 16.26 | 23958 | 3848 | 1.02% |
| 2025-11-17 | 16.33 | 16.18 | -0.19 | -1.16% | 16.13 | 16.40 | 25590 | 4150 | 1.09% |
| 2025-11-14 | 16.34 | 16.37 | 0.03 | 0.18% | 16.32 | 16.57 | 29978 | 4923 | 1.28% |
| 2025-11-13 | 16.24 | 16.34 | 0.09 | 0.55% | 16.09 | 16.49 | 28315 | 4609 | 1.21% |
| 2025-11-12 | 16.30 | 16.25 | -0.05 | -0.31% | 16.12 | 16.33 | 22078 | 3580 | 0.94% |
| 2025-11-11 | 16.29 | 16.30 | 0.09 | 0.56% | 16.08 | 16.32 | 24322 | 3946 | 1.04% |
| 2025-11-10 | 16.01 | 16.21 | 0.23 | 1.44% | 15.91 | 16.26 | 31185 | 5032 | 1.33% |
| 2025-11-07 | 15.89 | 15.98 | 0.09 | 0.57% | 15.82 | 16.05 | 22646 | 3616 | 0.97% |
| 2025-11-06 | 15.92 | 15.89 | -0.02 | -0.13% | 15.75 | 15.94 | 23398 | 3710 | 1.00% |
| 2025-11-05 | 15.79 | 15.91 | 0.05 | 0.32% | 15.75 | 15.97 | 22599 | 3590 | 0.96% |
| 2025-11-04 | 16.02 | 15.86 | -0.14 | -0.88% | 15.75 | 16.03 | 25370 | 4029 | 1.08% |
| 2025-11-03 | 15.84 | 16.00 | 0.17 | 1.07% | 15.79 | 16.06 | 38561 | 6145 | 1.65% |
| 2025-10-31 | 15.70 | 15.83 | 0.25 | 1.60% | 15.69 | 15.92 | 37504 | 5942 | 1.60% |
| 2025-10-30 | 15.85 | 15.58 | -0.28 | -1.77% | 15.57 | 15.85 | 29750 | 4657 | 1.27% |
| 2025-10-29 | 15.90 | 15.86 | -0.04 | -0.25% | 15.69 | 15.94 | 19983 | 3159 | 0.85% |
| 2025-10-28 | 15.90 | 15.90 | -0.05 | -0.31% | 15.82 | 16.01 | 18040 | 2871 | 0.77% |
| 2025-10-27 | 15.78 | 15.95 | 0.29 | 1.85% | 15.72 | 15.98 | 29027 | 4603 | 1.24% |