| 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 | 17.21 | 17.95 | -0.64 | -3.44% | 16.81 | 18.50 | 1697309 | 295447 | 14.23% |
| 2026-02-02 | 18.59 | 18.59 | -2.07 | -10.02% | 18.59 | 18.59 | 60481 | 11243 | 0.51% |
| 2026-01-30 | 20.66 | 20.66 | -2.29 | -9.98% | 20.66 | 21.04 | 1179785 | 244001 | 9.89% |
| 2026-01-29 | 22.54 | 22.95 | 1.53 | 7.14% | 21.08 | 23.56 | 1958285 | 443707 | 16.42% |
| 2026-01-28 | 19.78 | 21.42 | 1.95 | 10.02% | 19.21 | 21.42 | 1531384 | 314755 | 12.84% |
| 2026-01-27 | 18.93 | 19.47 | 0.55 | 2.91% | 18.57 | 20.02 | 1820478 | 353302 | 15.27% |
| 2026-01-26 | 18.30 | 18.92 | 1.72 | 10.00% | 18.30 | 18.92 | 1082019 | 203907 | 9.07% |
| 2026-01-23 | 16.92 | 17.20 | 0.78 | 4.75% | 16.77 | 17.48 | 1100315 | 188250 | 9.23% |
| 2026-01-22 | 16.32 | 16.42 | -0.53 | -3.13% | 15.95 | 16.59 | 1074532 | 174586 | 9.01% |
| 2026-01-21 | 16.16 | 16.95 | 1.02 | 6.40% | 16.02 | 17.30 | 1357914 | 224728 | 11.39% |
| 2026-01-20 | 15.54 | 15.93 | 0.45 | 2.91% | 14.95 | 15.96 | 913528 | 141757 | 7.66% |
| 2026-01-19 | 15.25 | 15.48 | 0.46 | 3.06% | 15.09 | 15.62 | 639568 | 98576 | 5.36% |
| 2026-01-16 | 14.83 | 15.02 | 0.07 | 0.47% | 14.75 | 15.46 | 664209 | 100685 | 5.57% |
| 2026-01-15 | 14.65 | 14.95 | 0.33 | 2.26% | 14.53 | 15.26 | 709584 | 106010 | 5.95% |
| 2026-01-14 | 14.70 | 14.62 | 0.10 | 0.69% | 14.45 | 14.81 | 542569 | 79515 | 4.55% |
| 2026-01-13 | 14.45 | 14.52 | 0.10 | 0.69% | 14.39 | 14.91 | 556279 | 81526 | 4.67% |
| 2026-01-12 | 14.59 | 14.42 | 0.18 | 1.26% | 14.24 | 14.65 | 491089 | 70615 | 4.12% |
| 2026-01-09 | 13.85 | 14.24 | 0.36 | 2.59% | 13.82 | 14.25 | 463977 | 65640 | 3.89% |
| 2026-01-08 | 13.99 | 13.88 | -0.07 | -0.50% | 13.75 | 14.14 | 377856 | 52675 | 3.17% |
| 2026-01-07 | 14.13 | 13.95 | -0.21 | -1.48% | 13.90 | 14.29 | 528129 | 74376 | 4.43% |
| 2026-01-06 | 13.82 | 14.16 | 0.36 | 2.61% | 13.81 | 14.25 | 547244 | 76982 | 4.59% |
| 2026-01-05 | 13.71 | 13.80 | 0.38 | 2.83% | 13.64 | 13.90 | 522583 | 71972 | 4.38% |
| 2025-12-31 | 13.35 | 13.42 | 0.06 | 0.45% | 13.30 | 13.73 | 411090 | 55444 | 3.45% |
| 2025-12-30 | 13.12 | 13.36 | -0.18 | -1.33% | 13.07 | 13.46 | 419616 | 55728 | 3.52% |
| 2025-12-29 | 13.53 | 13.54 | 0.17 | 1.27% | 13.26 | 13.96 | 783352 | 106877 | 6.57% |
| 2025-12-26 | 13.33 | 13.37 | 0.30 | 2.30% | 13.18 | 13.53 | 553702 | 74000 | 4.64% |
| 2025-12-25 | 13.18 | 13.07 | -0.27 | -2.02% | 13.03 | 13.21 | 326062 | 42647 | 2.73% |
| 2025-12-24 | 13.56 | 13.34 | 0.03 | 0.23% | 13.25 | 13.66 | 373243 | 49941 | 3.13% |
| 2025-12-23 | 13.41 | 13.31 | 0.03 | 0.23% | 13.28 | 13.59 | 482706 | 64797 | 4.05% |
| 2025-12-22 | 13.18 | 13.28 | 0.31 | 2.39% | 13.15 | 13.39 | 415796 | 55269 | 3.49% |
| 2025-12-19 | 12.92 | 12.97 | -0.02 | -0.15% | 12.71 | 13.02 | 245620 | 31621 | 2.06% |
| 2025-12-18 | 12.88 | 12.99 | 0.04 | 0.31% | 12.85 | 13.18 | 256049 | 33419 | 2.15% |
| 2025-12-17 | 12.68 | 12.95 | 0.34 | 2.70% | 12.64 | 13.00 | 271951 | 34870 | 2.28% |
| 2025-12-16 | 13.05 | 12.61 | -0.62 | -4.69% | 12.55 | 13.09 | 354642 | 45238 | 2.97% |
| 2025-12-15 | 12.93 | 13.23 | 0.15 | 1.15% | 12.91 | 13.24 | 293084 | 38461 | 2.46% |
| 2025-12-12 | 12.98 | 13.08 | 0.30 | 2.35% | 12.87 | 13.14 | 346206 | 45024 | 2.90% |
| 2025-12-11 | 13.04 | 12.78 | -0.16 | -1.24% | 12.75 | 13.18 | 252465 | 32706 | 2.12% |
| 2025-12-10 | 12.85 | 12.94 | 0.22 | 1.73% | 12.75 | 12.98 | 220303 | 28340 | 1.85% |
| 2025-12-09 | 12.85 | 12.72 | -0.27 | -2.08% | 12.66 | 12.93 | 233255 | 29805 | 1.96% |
| 2025-12-08 | 13.08 | 12.99 | -0.11 | -0.84% | 12.87 | 13.08 | 228906 | 29625 | 1.92% |
| 2025-12-05 | 12.62 | 13.10 | 0.45 | 3.56% | 12.62 | 13.12 | 263931 | 34183 | 2.90% |
| 2025-12-04 | 12.97 | 12.65 | -0.20 | -1.56% | 12.64 | 13.01 | 187161 | 23921 | 2.06% |
| 2025-12-03 | 12.98 | 12.85 | -0.08 | -0.62% | 12.81 | 13.01 | 153272 | 19772 | 1.68% |
| 2025-12-02 | 13.01 | 12.93 | -0.27 | -2.05% | 12.90 | 13.07 | 172723 | 22385 | 1.90% |
| 2025-12-01 | 13.11 | 13.20 | 0.28 | 2.17% | 13.10 | 13.39 | 292119 | 38623 | 3.21% |
| 2025-11-28 | 13.15 | 12.92 | 0.12 | 0.94% | 12.83 | 13.18 | 195170 | 25230 | 2.14% |
| 2025-11-27 | 12.77 | 12.80 | 0.08 | 0.63% | 12.69 | 12.89 | 162412 | 20790 | 1.78% |
| 2025-11-26 | 12.76 | 12.72 | -0.05 | -0.39% | 12.69 | 12.88 | 179483 | 22941 | 1.97% |
| 2025-11-25 | 12.62 | 12.77 | 0.39 | 3.15% | 12.62 | 12.87 | 271008 | 34549 | 2.98% |
| 2025-11-24 | 12.48 | 12.38 | -0.10 | -0.80% | 12.25 | 12.55 | 276960 | 34303 | 3.04% |
| 2025-11-21 | 13.02 | 12.48 | -0.62 | -4.73% | 12.48 | 13.03 | 353697 | 44856 | 3.88% |
| 2025-11-20 | 13.16 | 13.10 | -0.17 | -1.28% | 13.08 | 13.38 | 218771 | 28907 | 2.40% |
| 2025-11-19 | 13.08 | 13.27 | 0.32 | 2.47% | 12.97 | 13.38 | 308351 | 40520 | 3.39% |
| 2025-11-18 | 13.28 | 12.95 | -0.42 | -3.14% | 12.87 | 13.32 | 279445 | 36382 | 3.07% |
| 2025-11-17 | 13.54 | 13.37 | -0.21 | -1.55% | 13.30 | 13.57 | 243235 | 32550 | 2.67% |
| 2025-11-14 | 13.65 | 13.58 | -0.28 | -2.02% | 13.58 | 13.82 | 247709 | 33946 | 2.72% |
| 2025-11-13 | 13.73 | 13.86 | 0.27 | 1.99% | 13.68 | 13.98 | 348244 | 48210 | 3.82% |
| 2025-11-12 | 13.75 | 13.59 | -0.18 | -1.31% | 13.45 | 13.80 | 222563 | 30308 | 2.44% |
| 2025-11-11 | 13.87 | 13.77 | 0.03 | 0.22% | 13.65 | 13.99 | 316021 | 43604 | 3.47% |
| 2025-11-10 | 13.65 | 13.74 | 0.24 | 1.78% | 13.58 | 13.79 | 340758 | 46621 | 3.74% |
| 2025-11-07 | 13.29 | 13.50 | 0.16 | 1.20% | 13.28 | 13.72 | 431016 | 58312 | 4.73% |
| 2025-11-06 | 13.08 | 13.34 | 0.22 | 1.68% | 13.03 | 13.37 | 353253 | 46686 | 3.88% |
| 2025-11-05 | 12.69 | 13.12 | 0.27 | 2.10% | 12.61 | 13.29 | 383139 | 49855 | 4.21% |
| 2025-11-04 | 13.25 | 12.85 | -0.42 | -3.17% | 12.80 | 13.25 | 312492 | 40469 | 3.43% |
| 2025-11-03 | 13.15 | 13.27 | 0.04 | 0.30% | 12.86 | 13.28 | 314915 | 41092 | 3.46% |
| 2025-10-31 | 13.45 | 13.23 | -0.06 | -0.45% | 13.21 | 13.51 | 377895 | 50520 | 4.15% |
| 2025-10-30 | 13.00 | 13.29 | 0.14 | 1.06% | 12.93 | 13.56 | 540408 | 71494 | 5.94% |
| 2025-10-29 | 12.94 | 13.15 | 0.31 | 2.41% | 12.85 | 13.15 | 375811 | 48816 | 4.13% |
| 2025-10-28 | 13.13 | 12.84 | -0.38 | -2.87% | 12.83 | 13.18 | 365077 | 47373 | 4.01% |
| 2025-10-27 | 13.10 | 13.22 | 0.15 | 1.15% | 13.07 | 13.42 | 401427 | 53218 | 4.41% |