| 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 | 16.60 | 17.32 | 0.93 | 5.67% | 16.41 | 17.47 | 183820 | 31198 | 2.50% |
| 2026-02-03 | 15.89 | 16.39 | 0.54 | 3.41% | 15.69 | 16.55 | 126658 | 20458 | 1.72% |
| 2026-02-02 | 16.07 | 15.85 | -0.31 | -1.92% | 15.53 | 16.08 | 150685 | 23850 | 2.05% |
| 2026-01-30 | 16.59 | 16.16 | -0.52 | -3.12% | 15.88 | 16.65 | 129030 | 20865 | 1.75% |
| 2026-01-29 | 15.63 | 16.68 | 1.01 | 6.45% | 15.51 | 16.80 | 172609 | 28190 | 2.34% |
| 2026-01-28 | 15.18 | 15.67 | 0.32 | 2.08% | 14.95 | 15.83 | 138031 | 21365 | 1.88% |
| 2026-01-27 | 14.85 | 15.35 | 0.49 | 3.30% | 14.80 | 15.45 | 119977 | 18326 | 1.63% |
| 2026-01-26 | 14.77 | 14.86 | 0.04 | 0.27% | 14.53 | 15.21 | 135493 | 20078 | 1.84% |
| 2026-01-23 | 14.75 | 14.82 | 0.04 | 0.27% | 14.65 | 15.05 | 123629 | 18352 | 1.68% |
| 2026-01-22 | 14.06 | 14.78 | 0.80 | 5.72% | 13.90 | 15.00 | 156475 | 22838 | 2.13% |
| 2026-01-21 | 14.08 | 13.98 | -0.10 | -0.71% | 13.90 | 14.30 | 94477 | 13246 | 1.28% |
| 2026-01-20 | 13.50 | 14.08 | 0.59 | 4.37% | 13.41 | 14.20 | 112146 | 15643 | 1.52% |
| 2026-01-19 | 13.09 | 13.49 | 0.38 | 2.90% | 13.04 | 13.72 | 110252 | 14875 | 1.50% |
| 2026-01-16 | 13.32 | 13.11 | -0.22 | -1.65% | 13.09 | 13.35 | 61268 | 8071 | 0.83% |
| 2026-01-15 | 13.22 | 13.33 | 0.11 | 0.83% | 13.10 | 13.38 | 75106 | 9981 | 1.02% |
| 2026-01-14 | 13.25 | 13.22 | -0.03 | -0.23% | 13.16 | 13.36 | 101658 | 13469 | 1.38% |
| 2026-01-13 | 13.50 | 13.25 | -0.25 | -1.85% | 13.22 | 13.50 | 82225 | 10967 | 1.12% |
| 2026-01-12 | 13.36 | 13.50 | -0.09 | -0.66% | 13.28 | 13.64 | 92862 | 12472 | 1.26% |
| 2026-01-09 | 13.68 | 13.59 | -0.07 | -0.51% | 13.47 | 14.17 | 99564 | 13585 | 1.35% |
| 2026-01-08 | 13.20 | 13.66 | 0.38 | 2.86% | 13.19 | 13.83 | 155388 | 21108 | 2.11% |
| 2026-01-07 | 14.18 | 13.28 | -0.87 | -6.15% | 13.20 | 14.18 | 203845 | 27508 | 2.77% |
| 2026-01-06 | 14.38 | 14.15 | -0.28 | -1.94% | 14.00 | 14.50 | 94694 | 13490 | 1.29% |
| 2026-01-05 | 14.39 | 14.43 | 0.02 | 0.14% | 14.27 | 14.58 | 79190 | 11424 | 1.08% |
| 2025-12-31 | 14.22 | 14.41 | 0.22 | 1.55% | 14.16 | 14.54 | 50599 | 7276 | 0.69% |
| 2025-12-30 | 14.28 | 14.19 | -0.09 | -0.63% | 14.15 | 14.38 | 60586 | 8625 | 0.82% |
| 2025-12-29 | 14.43 | 14.28 | -0.22 | -1.52% | 14.28 | 14.75 | 81938 | 11875 | 1.11% |
| 2025-12-26 | 14.33 | 14.50 | 0.09 | 0.62% | 14.28 | 14.65 | 82668 | 11931 | 1.12% |
| 2025-12-25 | 14.10 | 14.41 | 0.33 | 2.34% | 14.00 | 14.49 | 61177 | 8762 | 0.83% |
| 2025-12-24 | 14.00 | 14.08 | 0.08 | 0.57% | 13.94 | 14.31 | 63319 | 8956 | 0.86% |
| 2025-12-23 | 14.14 | 14.00 | -0.11 | -0.78% | 13.97 | 14.21 | 46613 | 6557 | 0.63% |
| 2025-12-22 | 14.31 | 14.11 | -0.37 | -2.56% | 14.00 | 14.48 | 99777 | 14101 | 1.36% |
| 2025-12-19 | 14.23 | 14.48 | 0.21 | 1.47% | 13.88 | 14.52 | 102394 | 14692 | 1.39% |
| 2025-12-18 | 14.08 | 14.27 | -0.04 | -0.28% | 14.01 | 14.35 | 86302 | 12278 | 1.17% |
| 2025-12-17 | 13.64 | 14.31 | 0.67 | 4.91% | 13.48 | 14.42 | 157219 | 22057 | 2.14% |
| 2025-12-16 | 13.53 | 13.64 | 0.05 | 0.37% | 13.50 | 13.78 | 114982 | 15724 | 1.56% |
| 2025-12-15 | 13.07 | 13.59 | 0.49 | 3.74% | 13.03 | 13.72 | 157237 | 21274 | 2.14% |
| 2025-12-12 | 13.63 | 13.10 | -0.37 | -2.75% | 13.09 | 13.63 | 166557 | 22132 | 2.26% |
| 2025-12-11 | 13.37 | 13.47 | 0.19 | 1.43% | 13.17 | 13.62 | 140321 | 18874 | 1.91% |
| 2025-12-10 | 13.09 | 13.28 | 0.20 | 1.53% | 12.91 | 13.35 | 125484 | 16485 | 1.70% |
| 2025-12-09 | 13.22 | 13.08 | -0.13 | -0.98% | 13.05 | 13.39 | 101255 | 13358 | 1.38% |
| 2025-12-08 | 13.42 | 13.21 | -0.21 | -1.56% | 13.17 | 13.50 | 68590 | 9122 | 0.93% |
| 2025-12-05 | 13.20 | 13.42 | 0.22 | 1.67% | 13.13 | 13.49 | 62342 | 8320 | 0.85% |
| 2025-12-04 | 13.43 | 13.20 | -0.13 | -0.98% | 13.11 | 13.45 | 90674 | 12003 | 1.23% |
| 2025-12-03 | 13.42 | 13.33 | -0.14 | -1.04% | 13.31 | 13.50 | 79071 | 10585 | 1.07% |
| 2025-12-02 | 13.43 | 13.47 | -0.02 | -0.15% | 13.40 | 13.61 | 76626 | 10335 | 1.04% |
| 2025-12-01 | 13.65 | 13.49 | 0.10 | 0.75% | 13.41 | 13.96 | 192540 | 26335 | 2.62% |
| 2025-11-28 | 13.66 | 13.39 | -0.23 | -1.69% | 13.13 | 13.69 | 113660 | 15129 | 1.54% |
| 2025-11-27 | 14.05 | 13.62 | -0.22 | -1.59% | 13.33 | 14.12 | 109888 | 14979 | 1.49% |
| 2025-11-26 | 13.85 | 13.84 | 0.04 | 0.29% | 13.64 | 13.99 | 84394 | 11632 | 1.15% |
| 2025-11-25 | 13.60 | 13.80 | 0.16 | 1.17% | 13.38 | 13.95 | 90782 | 12415 | 1.23% |
| 2025-11-24 | 13.65 | 13.64 | -0.01 | -0.07% | 13.50 | 13.90 | 84186 | 11496 | 1.14% |
| 2025-11-21 | 13.78 | 13.65 | -0.25 | -1.80% | 13.60 | 14.29 | 130453 | 18135 | 1.77% |
| 2025-11-20 | 13.46 | 13.90 | 0.47 | 3.50% | 13.38 | 14.18 | 128084 | 17765 | 1.74% |
| 2025-11-19 | 13.65 | 13.43 | -0.33 | -2.40% | 13.25 | 13.81 | 115396 | 15485 | 1.57% |
| 2025-11-18 | 13.76 | 13.76 | -0.04 | -0.29% | 13.60 | 14.01 | 72326 | 9981 | 0.98% |
| 2025-11-17 | 13.76 | 13.80 | 0.04 | 0.29% | 13.55 | 13.91 | 69454 | 9552 | 0.94% |
| 2025-11-14 | 13.85 | 13.76 | -0.17 | -1.22% | 13.74 | 14.11 | 94570 | 13133 | 1.28% |
| 2025-11-13 | 13.45 | 13.93 | 0.39 | 2.88% | 13.36 | 13.97 | 105707 | 14562 | 1.44% |
| 2025-11-12 | 13.21 | 13.54 | 0.30 | 2.27% | 13.16 | 13.69 | 99239 | 13373 | 1.35% |
| 2025-11-11 | 13.35 | 13.24 | -0.13 | -0.97% | 13.20 | 13.50 | 69084 | 9225 | 0.94% |
| 2025-11-10 | 13.27 | 13.37 | 0.06 | 0.45% | 13.13 | 13.48 | 92280 | 12256 | 1.25% |
| 2025-11-07 | 13.20 | 13.31 | 0.09 | 0.68% | 13.10 | 13.53 | 74351 | 9932 | 1.01% |
| 2025-11-06 | 13.15 | 13.22 | 0.04 | 0.30% | 13.00 | 13.42 | 95755 | 12675 | 1.30% |
| 2025-11-05 | 12.86 | 13.18 | 0.22 | 1.70% | 12.81 | 13.25 | 115001 | 15094 | 1.56% |
| 2025-11-04 | 13.17 | 12.96 | -0.21 | -1.59% | 12.89 | 13.27 | 100847 | 13181 | 1.37% |
| 2025-11-03 | 12.57 | 13.17 | 0.55 | 4.36% | 12.51 | 13.38 | 186963 | 24441 | 2.54% |
| 2025-10-31 | 12.27 | 12.62 | 0.34 | 2.77% | 12.22 | 12.74 | 158204 | 19842 | 2.15% |
| 2025-10-30 | 12.44 | 12.28 | -0.11 | -0.89% | 12.21 | 12.53 | 82659 | 10198 | 1.12% |
| 2025-10-29 | 11.70 | 12.39 | 0.11 | 0.90% | 11.60 | 12.57 | 160426 | 19713 | 2.18% |
| 2025-10-28 | 12.31 | 12.28 | -0.06 | -0.49% | 12.20 | 12.47 | 68471 | 8438 | 0.93% |
| 2025-10-27 | 12.40 | 12.34 | -0.11 | -0.88% | 12.25 | 12.52 | 106101 | 13078 | 1.44% |