| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-01-28 | 14.90 | 15.16 | 0.17 | 1.13% | 14.81 | 15.30 | 369039 | 55727 | 5.86% |
| 2026-01-27 | 15.19 | 14.99 | -0.15 | -0.99% | 14.49 | 15.47 | 322764 | 48046 | 5.13% |
| 2026-01-26 | 15.60 | 15.14 | -0.19 | -1.24% | 15.02 | 15.68 | 406109 | 61937 | 6.45% |
| 2026-01-23 | 14.12 | 15.33 | 1.18 | 8.34% | 14.11 | 15.57 | 644059 | 96672 | 10.23% |
| 2026-01-22 | 14.25 | 14.15 | -0.08 | -0.56% | 14.09 | 14.43 | 161010 | 22799 | 2.56% |
| 2026-01-21 | 13.95 | 14.23 | 0.14 | 0.99% | 13.91 | 14.40 | 206150 | 29349 | 3.27% |
| 2026-01-20 | 14.66 | 14.09 | -0.50 | -3.43% | 13.88 | 14.74 | 294384 | 41622 | 4.68% |
| 2026-01-19 | 14.45 | 14.59 | 0.11 | 0.76% | 14.23 | 14.64 | 166329 | 24108 | 2.64% |
| 2026-01-16 | 14.84 | 14.48 | -0.34 | -2.29% | 14.47 | 14.92 | 271355 | 39702 | 4.31% |
| 2026-01-15 | 14.50 | 14.82 | 0.16 | 1.09% | 14.48 | 15.06 | 291833 | 43300 | 4.64% |
| 2026-01-14 | 14.75 | 14.66 | -0.04 | -0.27% | 14.42 | 14.98 | 374611 | 55305 | 5.95% |
| 2026-01-13 | 14.77 | 14.70 | 0.05 | 0.34% | 14.66 | 15.44 | 493626 | 74088 | 7.84% |
| 2026-01-12 | 14.45 | 14.65 | 0.15 | 1.03% | 14.21 | 14.70 | 355725 | 51561 | 5.65% |
| 2026-01-09 | 14.32 | 14.50 | 0.18 | 1.26% | 14.20 | 14.66 | 268927 | 38848 | 4.27% |
| 2026-01-08 | 14.40 | 14.32 | -0.17 | -1.17% | 14.18 | 14.59 | 193166 | 27795 | 3.07% |
| 2026-01-07 | 14.57 | 14.49 | -0.02 | -0.14% | 14.38 | 14.75 | 210635 | 30547 | 3.35% |
| 2026-01-06 | 14.37 | 14.51 | 0.24 | 1.68% | 14.30 | 14.62 | 226199 | 32782 | 3.59% |
| 2026-01-05 | 14.19 | 14.27 | 0.11 | 0.78% | 14.01 | 14.34 | 160740 | 22826 | 2.55% |
| 2025-12-31 | 14.41 | 14.16 | -0.26 | -1.80% | 14.14 | 14.54 | 144793 | 20626 | 2.30% |
| 2025-12-30 | 14.42 | 14.42 | -0.23 | -1.57% | 14.10 | 14.53 | 189887 | 27256 | 3.02% |
| 2025-12-29 | 14.90 | 14.65 | -0.18 | -1.21% | 14.48 | 14.99 | 253228 | 37250 | 4.02% |
| 2025-12-26 | 14.55 | 14.83 | 0.46 | 3.20% | 14.30 | 14.98 | 330873 | 48706 | 5.26% |
| 2025-12-25 | 14.45 | 14.37 | -0.14 | -0.96% | 14.17 | 14.45 | 159653 | 22831 | 2.54% |
| 2025-12-24 | 14.65 | 14.51 | -0.18 | -1.23% | 14.47 | 14.75 | 212651 | 30948 | 3.38% |
| 2025-12-23 | 14.36 | 14.69 | 0.13 | 0.89% | 14.31 | 14.79 | 289215 | 42141 | 4.59% |
| 2025-12-22 | 14.38 | 14.56 | 0.09 | 0.62% | 14.37 | 14.82 | 411126 | 60159 | 6.53% |
| 2025-12-19 | 13.75 | 14.47 | 1.05 | 7.82% | 13.71 | 14.75 | 667012 | 95360 | 10.60% |
| 2025-12-18 | 13.16 | 13.42 | 0.21 | 1.59% | 13.08 | 13.53 | 216645 | 28911 | 3.44% |
| 2025-12-17 | 12.97 | 13.21 | 0.27 | 2.09% | 12.91 | 13.24 | 146438 | 19155 | 2.33% |
| 2025-12-16 | 13.21 | 12.94 | -0.09 | -0.69% | 12.81 | 13.25 | 124806 | 16136 | 1.98% |
| 2025-12-15 | 13.15 | 13.03 | -0.21 | -1.59% | 13.03 | 13.29 | 124379 | 16343 | 1.98% |
| 2025-12-12 | 13.20 | 13.24 | 0.07 | 0.53% | 13.08 | 13.28 | 123421 | 16267 | 1.96% |
| 2025-12-11 | 13.58 | 13.17 | -0.38 | -2.80% | 13.16 | 13.65 | 167260 | 22356 | 2.66% |
| 2025-12-10 | 13.56 | 13.55 | -0.01 | -0.07% | 13.35 | 13.60 | 112789 | 15174 | 1.79% |
| 2025-12-09 | 13.71 | 13.56 | -0.25 | -1.81% | 13.50 | 13.81 | 146321 | 19923 | 2.32% |
| 2025-12-08 | 13.74 | 13.81 | 0.13 | 0.95% | 13.61 | 13.94 | 152803 | 21054 | 2.43% |
| 2025-12-05 | 13.60 | 13.68 | 0.02 | 0.15% | 13.44 | 13.76 | 140884 | 19211 | 2.24% |
| 2025-12-04 | 13.88 | 13.66 | -0.22 | -1.59% | 13.58 | 13.93 | 120542 | 16512 | 1.91% |
| 2025-12-03 | 14.27 | 13.88 | -0.36 | -2.53% | 13.85 | 14.37 | 176056 | 24608 | 2.80% |
| 2025-12-02 | 14.27 | 14.24 | -0.02 | -0.14% | 14.01 | 14.45 | 175227 | 24989 | 2.78% |
| 2025-12-01 | 14.56 | 14.26 | -0.29 | -1.99% | 14.16 | 14.79 | 272389 | 39276 | 4.33% |
| 2025-11-28 | 13.79 | 14.55 | 0.72 | 5.21% | 13.71 | 14.70 | 413767 | 59738 | 6.57% |
| 2025-11-27 | 13.61 | 13.83 | 0.15 | 1.10% | 13.61 | 14.15 | 223044 | 31157 | 3.54% |
| 2025-11-26 | 13.90 | 13.68 | -0.27 | -1.94% | 13.61 | 13.95 | 236249 | 32434 | 3.75% |
| 2025-11-25 | 13.55 | 13.95 | 0.54 | 4.03% | 13.46 | 14.08 | 315209 | 43663 | 5.01% |
| 2025-11-24 | 13.83 | 13.41 | -0.59 | -4.21% | 13.10 | 14.00 | 421676 | 56466 | 6.70% |
| 2025-11-21 | 15.19 | 14.00 | -1.56 | -10.03% | 14.00 | 15.56 | 633646 | 91401 | 10.07% |
| 2025-11-20 | 14.99 | 15.56 | 0.57 | 3.80% | 14.93 | 16.49 | 776051 | 123510 | 12.33% |
| 2025-11-19 | 15.16 | 14.99 | -0.29 | -1.90% | 14.86 | 15.85 | 326694 | 49564 | 5.19% |
| 2025-11-18 | 16.14 | 15.28 | -0.85 | -5.27% | 15.11 | 16.15 | 441531 | 68168 | 7.01% |
| 2025-11-17 | 15.85 | 16.13 | 0.15 | 0.94% | 15.62 | 16.35 | 417434 | 67021 | 6.63% |
| 2025-11-14 | 15.99 | 15.98 | -0.41 | -2.50% | 15.94 | 16.45 | 451260 | 72828 | 7.17% |
| 2025-11-13 | 15.60 | 16.39 | 0.87 | 5.61% | 15.54 | 16.80 | 790663 | 128291 | 12.56% |
| 2025-11-12 | 15.58 | 15.52 | -0.27 | -1.71% | 15.07 | 15.69 | 371035 | 57209 | 5.89% |
| 2025-11-11 | 15.57 | 15.79 | 0.16 | 1.02% | 15.36 | 16.07 | 502063 | 78980 | 7.98% |
| 2025-11-10 | 15.97 | 15.63 | -0.22 | -1.39% | 15.51 | 16.14 | 548318 | 86367 | 8.71% |
| 2025-11-07 | 15.47 | 15.85 | 0.42 | 2.72% | 15.37 | 16.10 | 802072 | 126658 | 12.74% |
| 2025-11-06 | 15.60 | 15.43 | -0.20 | -1.28% | 15.38 | 15.75 | 862906 | 134159 | 13.71% |
| 2025-11-05 | 14.01 | 15.63 | 1.42 | 9.99% | 13.98 | 15.63 | 762330 | 115881 | 12.11% |
| 2025-11-04 | 14.50 | 14.21 | -0.39 | -2.67% | 14.08 | 14.72 | 221338 | 31698 | 3.52% |
| 2025-11-03 | 14.69 | 14.60 | -0.18 | -1.22% | 14.24 | 14.80 | 249713 | 36085 | 3.97% |
| 2025-10-31 | 14.65 | 14.78 | 0.01 | 0.07% | 14.65 | 15.24 | 399105 | 59778 | 6.34% |
| 2025-10-30 | 14.35 | 14.77 | 0.40 | 2.78% | 14.07 | 15.00 | 485265 | 71042 | 7.71% |
| 2025-10-29 | 14.14 | 14.37 | -0.06 | -0.42% | 13.85 | 14.44 | 324400 | 45790 | 5.15% |
| 2025-10-28 | 14.22 | 14.43 | 0.21 | 1.48% | 14.05 | 14.65 | 233802 | 33596 | 3.71% |
| 2025-10-27 | 14.21 | 14.22 | 0.06 | 0.42% | 14.15 | 14.44 | 185610 | 26500 | 2.95% |
| 2025-10-24 | 14.09 | 14.16 | 0.07 | 0.50% | 14.01 | 14.27 | 161682 | 22843 | 2.57% |
| 2025-10-23 | 14.00 | 14.09 | 0.08 | 0.57% | 13.66 | 14.13 | 165840 | 23021 | 2.63% |
| 2025-10-22 | 14.37 | 14.01 | -0.43 | -2.98% | 13.94 | 14.39 | 216834 | 30511 | 3.44% |
| 2025-10-21 | 14.60 | 14.44 | 0.01 | 0.07% | 14.28 | 14.66 | 199608 | 28844 | 3.17% |