| 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 | 14.20 | 14.32 | 0.19 | 1.34% | 14.08 | 14.33 | 126794 | 18011 | 1.75% |
| 2026-02-02 | 14.13 | 14.13 | -0.06 | -0.42% | 14.09 | 14.47 | 164278 | 23432 | 2.26% |
| 2026-01-30 | 14.21 | 14.19 | -0.53 | -3.60% | 14.05 | 14.37 | 287728 | 40814 | 3.97% |
| 2026-01-29 | 14.67 | 14.72 | -0.05 | -0.34% | 14.50 | 15.04 | 186594 | 27666 | 2.57% |
| 2026-01-28 | 14.82 | 14.77 | -0.09 | -0.61% | 14.72 | 14.99 | 112882 | 16735 | 1.56% |
| 2026-01-27 | 14.88 | 14.86 | 0.01 | 0.07% | 14.51 | 14.96 | 174600 | 25671 | 2.41% |
| 2026-01-26 | 15.14 | 14.85 | -0.29 | -1.92% | 14.73 | 15.19 | 193363 | 28828 | 2.67% |
| 2026-01-23 | 15.03 | 15.14 | 0.13 | 0.87% | 14.93 | 15.20 | 162720 | 24576 | 2.24% |
| 2026-01-22 | 14.80 | 15.01 | 0.24 | 1.62% | 14.77 | 15.08 | 172043 | 25722 | 2.37% |
| 2026-01-21 | 14.65 | 14.77 | 0.04 | 0.27% | 14.63 | 14.88 | 137566 | 20319 | 1.90% |
| 2026-01-20 | 14.96 | 14.73 | -0.22 | -1.47% | 14.65 | 15.07 | 214463 | 31713 | 2.96% |
| 2026-01-19 | 15.20 | 14.95 | -0.17 | -1.12% | 14.91 | 15.22 | 219571 | 32993 | 3.03% |
| 2026-01-16 | 15.48 | 15.12 | -0.64 | -4.06% | 15.11 | 15.61 | 439529 | 67195 | 6.06% |
| 2026-01-15 | 16.50 | 15.76 | 0.18 | 1.16% | 15.56 | 16.95 | 713524 | 114424 | 9.84% |
| 2026-01-14 | 15.32 | 15.58 | 0.29 | 1.90% | 15.31 | 15.95 | 525790 | 82319 | 7.25% |
| 2026-01-13 | 15.69 | 15.29 | -0.33 | -2.11% | 15.25 | 15.75 | 390292 | 60478 | 5.38% |
| 2026-01-12 | 15.03 | 15.62 | 0.66 | 4.41% | 15.03 | 15.65 | 448495 | 69097 | 6.18% |
| 2026-01-09 | 14.68 | 14.96 | 0.29 | 1.98% | 14.63 | 14.98 | 195375 | 29013 | 2.69% |
| 2026-01-08 | 14.40 | 14.67 | 0.28 | 1.95% | 14.40 | 14.75 | 176725 | 25864 | 2.44% |
| 2026-01-07 | 14.52 | 14.39 | -0.14 | -0.96% | 14.34 | 14.53 | 124953 | 18031 | 1.72% |
| 2026-01-06 | 14.40 | 14.53 | 0.10 | 0.69% | 14.37 | 14.53 | 165386 | 23931 | 2.28% |
| 2026-01-05 | 14.18 | 14.43 | 0.31 | 2.20% | 14.12 | 14.45 | 157997 | 22651 | 2.18% |
| 2025-12-31 | 14.11 | 14.12 | 0.02 | 0.14% | 14.02 | 14.23 | 98769 | 13966 | 1.36% |
| 2025-12-30 | 14.00 | 14.10 | 0.08 | 0.57% | 13.97 | 14.20 | 109001 | 15397 | 1.50% |
| 2025-12-29 | 14.14 | 14.02 | -0.12 | -0.85% | 13.96 | 14.14 | 92774 | 13033 | 1.28% |
| 2025-12-26 | 14.03 | 14.14 | 0.10 | 0.71% | 13.98 | 14.32 | 131821 | 18697 | 1.82% |
| 2025-12-25 | 14.00 | 14.04 | -0.02 | -0.14% | 13.98 | 14.12 | 84632 | 11896 | 1.17% |
| 2025-12-24 | 13.97 | 14.06 | 0.03 | 0.21% | 13.83 | 14.08 | 107785 | 15053 | 1.49% |
| 2025-12-23 | 14.41 | 14.03 | 0.22 | 1.59% | 13.97 | 14.55 | 213510 | 30369 | 2.94% |
| 2025-12-22 | 13.85 | 13.81 | -0.03 | -0.22% | 13.80 | 13.90 | 84571 | 11706 | 1.17% |
| 2025-12-19 | 13.69 | 13.84 | 0.14 | 1.02% | 13.69 | 13.91 | 87425 | 12095 | 1.21% |
| 2025-12-18 | 13.65 | 13.70 | -0.07 | -0.51% | 13.62 | 13.78 | 78978 | 10837 | 1.09% |
| 2025-12-17 | 13.61 | 13.77 | 0.16 | 1.18% | 13.44 | 13.77 | 139898 | 19012 | 1.93% |
| 2025-12-16 | 13.78 | 13.61 | -0.19 | -1.38% | 13.60 | 13.85 | 103580 | 14156 | 1.43% |
| 2025-12-15 | 13.80 | 13.80 | -0.12 | -0.86% | 13.73 | 13.91 | 108601 | 15001 | 1.50% |
| 2025-12-12 | 14.09 | 13.92 | -0.13 | -0.93% | 13.80 | 14.10 | 249253 | 34611 | 3.44% |
| 2025-12-11 | 14.32 | 14.05 | -0.27 | -1.89% | 14.04 | 14.33 | 134161 | 18988 | 1.85% |
| 2025-12-10 | 14.40 | 14.32 | -0.09 | -0.62% | 14.26 | 14.40 | 82262 | 11775 | 1.13% |
| 2025-12-09 | 14.61 | 14.41 | -0.23 | -1.57% | 14.40 | 14.62 | 94569 | 13693 | 1.30% |
| 2025-12-08 | 14.66 | 14.64 | 0.01 | 0.07% | 14.62 | 14.76 | 88186 | 12950 | 1.22% |
| 2025-12-05 | 14.54 | 14.63 | 0.07 | 0.48% | 14.38 | 14.65 | 97009 | 14079 | 1.34% |
| 2025-12-04 | 14.56 | 14.56 | 0.00 | 0.00% | 14.48 | 14.65 | 66144 | 9630 | 0.91% |
| 2025-12-03 | 14.70 | 14.56 | -0.16 | -1.09% | 14.50 | 14.72 | 77699 | 11322 | 1.07% |
| 2025-12-02 | 14.76 | 14.72 | -0.05 | -0.34% | 14.61 | 14.76 | 72982 | 10704 | 1.01% |
| 2025-12-01 | 14.80 | 14.77 | -0.10 | -0.67% | 14.70 | 14.83 | 107010 | 15792 | 1.48% |
| 2025-11-28 | 14.52 | 14.87 | 0.33 | 2.27% | 14.52 | 14.98 | 140473 | 20778 | 1.94% |
| 2025-11-27 | 14.72 | 14.54 | -0.19 | -1.29% | 14.50 | 14.75 | 89555 | 13100 | 1.23% |
| 2025-11-26 | 14.85 | 14.73 | -0.18 | -1.21% | 14.72 | 14.99 | 91339 | 13575 | 1.26% |
| 2025-11-25 | 14.76 | 14.91 | 0.11 | 0.74% | 14.74 | 15.02 | 117540 | 17558 | 1.62% |
| 2025-11-24 | 14.61 | 14.80 | 0.29 | 2.00% | 14.45 | 14.85 | 108769 | 15957 | 1.50% |
| 2025-11-21 | 14.81 | 14.51 | -0.37 | -2.49% | 14.44 | 14.88 | 155795 | 22785 | 2.15% |
| 2025-11-20 | 15.00 | 14.88 | -0.12 | -0.80% | 14.87 | 15.05 | 91904 | 13715 | 1.27% |
| 2025-11-19 | 15.15 | 15.00 | -0.12 | -0.79% | 14.95 | 15.16 | 97587 | 14660 | 1.35% |
| 2025-11-18 | 15.07 | 15.12 | 0.02 | 0.13% | 15.01 | 15.15 | 113626 | 17141 | 1.57% |
| 2025-11-17 | 14.88 | 15.10 | 0.13 | 0.87% | 14.87 | 15.10 | 134479 | 20163 | 1.85% |
| 2025-11-14 | 14.95 | 14.97 | -0.06 | -0.40% | 14.95 | 15.07 | 98066 | 14718 | 1.35% |
| 2025-11-13 | 14.96 | 15.03 | 0.02 | 0.13% | 14.93 | 15.05 | 100009 | 15011 | 1.38% |
| 2025-11-12 | 15.10 | 15.01 | -0.11 | -0.73% | 14.95 | 15.13 | 151369 | 22721 | 2.09% |
| 2025-11-11 | 15.24 | 15.12 | -0.08 | -0.53% | 15.10 | 15.26 | 126272 | 19128 | 1.74% |
| 2025-11-10 | 15.10 | 15.20 | 0.08 | 0.53% | 15.10 | 15.22 | 125704 | 19065 | 1.73% |
| 2025-11-07 | 15.35 | 15.12 | -0.28 | -1.82% | 15.10 | 15.36 | 238115 | 36144 | 3.28% |
| 2025-11-06 | 15.49 | 15.40 | -0.08 | -0.52% | 15.33 | 15.54 | 134683 | 20764 | 1.86% |
| 2025-11-05 | 15.40 | 15.48 | -0.08 | -0.51% | 15.32 | 15.56 | 152220 | 23502 | 2.10% |
| 2025-11-04 | 15.60 | 15.56 | -0.12 | -0.77% | 15.47 | 15.65 | 151685 | 23565 | 2.09% |
| 2025-11-03 | 15.65 | 15.68 | 0.02 | 0.13% | 15.53 | 15.75 | 167735 | 26249 | 2.31% |
| 2025-10-31 | 15.27 | 15.66 | 0.31 | 2.02% | 15.25 | 15.73 | 297201 | 46388 | 4.10% |
| 2025-10-30 | 15.14 | 15.35 | 0.12 | 0.79% | 15.05 | 15.58 | 284206 | 43591 | 3.92% |
| 2025-10-29 | 15.12 | 15.23 | -0.13 | -0.85% | 15.01 | 15.27 | 204417 | 30890 | 2.82% |
| 2025-10-28 | 15.30 | 15.36 | 0.02 | 0.13% | 15.22 | 15.46 | 116266 | 17882 | 1.60% |
| 2025-10-27 | 15.32 | 15.34 | 0.01 | 0.07% | 15.27 | 15.43 | 113427 | 17395 | 1.56% |