| 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 | 14.60 | 14.53 | -0.08 | -0.55% | 14.39 | 14.74 | 73958 | 10756 | 2.45% |
| 2026-02-03 | 14.40 | 14.61 | 0.31 | 2.17% | 14.30 | 14.66 | 80906 | 11774 | 2.68% |
| 2026-02-02 | 14.73 | 14.30 | -0.54 | -3.64% | 14.30 | 14.79 | 90026 | 13046 | 2.98% |
| 2026-01-30 | 14.56 | 14.84 | 0.16 | 1.09% | 14.31 | 14.92 | 116159 | 17003 | 3.85% |
| 2026-01-29 | 14.94 | 14.68 | -0.32 | -2.13% | 14.58 | 15.18 | 129016 | 19171 | 4.27% |
| 2026-01-28 | 15.31 | 15.00 | -0.31 | -2.02% | 14.90 | 15.38 | 106015 | 15927 | 3.51% |
| 2026-01-27 | 15.27 | 15.31 | -0.01 | -0.07% | 14.70 | 15.37 | 137203 | 20717 | 4.54% |
| 2026-01-26 | 15.90 | 15.32 | -0.44 | -2.79% | 15.10 | 15.92 | 154236 | 23748 | 5.11% |
| 2026-01-23 | 15.55 | 15.76 | 0.26 | 1.68% | 15.41 | 15.80 | 201893 | 31607 | 6.69% |
| 2026-01-22 | 15.58 | 15.50 | 0.15 | 0.98% | 15.37 | 15.66 | 187813 | 29106 | 6.22% |
| 2026-01-21 | 15.12 | 15.35 | 0.41 | 2.74% | 14.83 | 15.64 | 257604 | 39390 | 8.53% |
| 2026-01-20 | 15.06 | 14.94 | -0.19 | -1.26% | 14.73 | 15.11 | 107473 | 15985 | 3.56% |
| 2026-01-19 | 15.06 | 15.13 | 0.13 | 0.87% | 14.94 | 15.38 | 111221 | 16792 | 3.68% |
| 2026-01-16 | 14.92 | 15.00 | 0.24 | 1.63% | 14.73 | 15.42 | 159129 | 23873 | 5.27% |
| 2026-01-15 | 14.63 | 14.76 | 0.10 | 0.68% | 14.50 | 14.90 | 128792 | 18939 | 4.27% |
| 2026-01-14 | 14.82 | 14.66 | -0.17 | -1.15% | 14.43 | 15.12 | 177532 | 26158 | 5.88% |
| 2026-01-13 | 15.61 | 14.83 | -0.85 | -5.42% | 14.78 | 15.63 | 242531 | 36448 | 8.03% |
| 2026-01-12 | 15.72 | 15.68 | 0.27 | 1.75% | 15.41 | 16.35 | 237078 | 37219 | 7.85% |
| 2026-01-09 | 15.79 | 15.41 | -0.35 | -2.22% | 15.23 | 15.85 | 254608 | 39539 | 8.43% |
| 2026-01-08 | 15.40 | 15.76 | 0.26 | 1.68% | 15.24 | 15.87 | 190750 | 29687 | 6.32% |
| 2026-01-07 | 14.98 | 15.50 | 0.57 | 3.82% | 14.83 | 15.78 | 240657 | 37092 | 7.97% |
| 2026-01-06 | 15.05 | 14.93 | -0.09 | -0.60% | 14.82 | 15.05 | 119944 | 17885 | 3.97% |
| 2026-01-05 | 15.20 | 15.02 | -0.18 | -1.18% | 14.93 | 15.24 | 129528 | 19518 | 4.29% |
| 2025-12-31 | 14.89 | 15.20 | 0.44 | 2.98% | 14.77 | 15.35 | 172199 | 25977 | 5.70% |
| 2025-12-30 | 15.11 | 14.76 | -0.45 | -2.96% | 14.71 | 15.21 | 168744 | 25052 | 5.59% |
| 2025-12-29 | 14.91 | 15.21 | 0.24 | 1.60% | 14.77 | 15.41 | 191974 | 29139 | 6.36% |
| 2025-12-26 | 15.03 | 14.97 | -0.08 | -0.53% | 14.75 | 15.12 | 172530 | 25804 | 5.71% |
| 2025-12-25 | 14.63 | 15.05 | 0.17 | 1.14% | 14.58 | 15.20 | 209221 | 31323 | 6.93% |
| 2025-12-24 | 14.13 | 14.88 | 0.72 | 5.08% | 14.13 | 15.09 | 307224 | 45213 | 10.18% |
| 2025-12-23 | 13.97 | 14.16 | 0.11 | 0.78% | 13.89 | 14.25 | 117892 | 16656 | 3.91% |
| 2025-12-22 | 13.87 | 14.05 | 0.25 | 1.81% | 13.85 | 14.10 | 119400 | 16738 | 3.95% |
| 2025-12-19 | 13.83 | 13.80 | -0.01 | -0.07% | 13.79 | 14.10 | 101686 | 14121 | 3.37% |
| 2025-12-18 | 13.69 | 13.81 | 0.13 | 0.95% | 13.60 | 14.24 | 136116 | 19060 | 4.51% |
| 2025-12-17 | 13.90 | 13.68 | -0.26 | -1.87% | 13.26 | 14.02 | 132044 | 17856 | 4.37% |
| 2025-12-16 | 14.21 | 13.94 | -0.16 | -1.13% | 13.79 | 14.28 | 178039 | 24939 | 5.90% |
| 2025-12-15 | 13.15 | 14.10 | 0.87 | 6.58% | 13.13 | 14.18 | 291193 | 40497 | 9.65% |
| 2025-12-12 | 13.10 | 13.23 | 0.10 | 0.76% | 13.08 | 13.36 | 72453 | 9598 | 2.40% |
| 2025-12-11 | 13.37 | 13.13 | -0.25 | -1.87% | 13.10 | 13.42 | 75551 | 9997 | 2.50% |
| 2025-12-10 | 13.46 | 13.38 | -0.13 | -0.96% | 13.28 | 13.57 | 73073 | 9768 | 2.42% |
| 2025-12-09 | 13.49 | 13.51 | -0.05 | -0.37% | 13.45 | 13.85 | 114682 | 15644 | 3.80% |
| 2025-12-08 | 13.30 | 13.56 | 0.24 | 1.80% | 13.23 | 13.72 | 132093 | 17819 | 4.38% |
| 2025-12-05 | 12.98 | 13.32 | 0.34 | 2.62% | 12.93 | 13.37 | 140149 | 18536 | 4.64% |
| 2025-12-04 | 13.24 | 12.98 | -0.26 | -1.96% | 12.96 | 13.25 | 101881 | 13273 | 3.37% |
| 2025-12-03 | 13.33 | 13.24 | -0.14 | -1.05% | 13.09 | 13.45 | 136637 | 18062 | 4.53% |
| 2025-12-02 | 13.19 | 13.38 | 0.08 | 0.60% | 13.00 | 13.58 | 170355 | 22762 | 5.64% |
| 2025-12-01 | 13.26 | 13.30 | 0.05 | 0.38% | 13.19 | 13.48 | 240481 | 32082 | 7.97% |
| 2025-11-28 | 12.91 | 13.25 | 0.29 | 2.24% | 12.80 | 13.49 | 230935 | 30498 | 7.65% |
| 2025-11-27 | 13.08 | 12.96 | -0.15 | -1.14% | 12.85 | 13.29 | 194696 | 25405 | 6.45% |
| 2025-11-26 | 14.02 | 13.11 | -0.99 | -7.02% | 13.11 | 14.07 | 410991 | 54877 | 13.61% |
| 2025-11-25 | 14.60 | 14.10 | -0.65 | -4.41% | 13.78 | 14.73 | 576625 | 80964 | 19.10% |
| 2025-11-24 | 14.51 | 14.75 | 0.76 | 5.43% | 14.51 | 15.39 | 737051 | 111721 | 24.41% |
| 2025-11-21 | 13.51 | 13.99 | 0.65 | 4.87% | 13.32 | 14.30 | 366352 | 50670 | 12.13% |
| 2025-11-20 | 13.53 | 13.34 | 0.48 | 3.73% | 13.33 | 14.10 | 290160 | 39545 | 9.61% |
| 2025-11-19 | 13.10 | 12.86 | -0.31 | -2.35% | 12.73 | 13.15 | 79025 | 10184 | 2.62% |
| 2025-11-18 | 13.33 | 13.17 | -0.22 | -1.64% | 13.08 | 13.39 | 70916 | 9347 | 2.35% |
| 2025-11-17 | 13.50 | 13.39 | -0.08 | -0.59% | 13.28 | 13.58 | 67488 | 9037 | 2.24% |
| 2025-11-14 | 13.35 | 13.47 | -0.52 | -3.72% | 13.29 | 13.68 | 113812 | 15354 | 3.77% |
| 2025-11-13 | 13.81 | 13.99 | 0.20 | 1.45% | 13.74 | 14.15 | 73308 | 10253 | 2.43% |
| 2025-11-12 | 13.87 | 13.79 | -0.12 | -0.86% | 13.59 | 13.90 | 57368 | 7878 | 1.90% |
| 2025-11-11 | 13.85 | 13.91 | 0.08 | 0.58% | 13.85 | 14.10 | 73717 | 10289 | 2.44% |
| 2025-11-10 | 14.12 | 13.83 | -0.24 | -1.71% | 13.78 | 14.19 | 85463 | 11894 | 2.83% |
| 2025-11-07 | 13.75 | 14.07 | 0.26 | 1.88% | 13.70 | 14.26 | 137871 | 19397 | 4.57% |
| 2025-11-06 | 13.58 | 13.81 | 0.23 | 1.69% | 13.52 | 13.85 | 92638 | 12675 | 3.07% |
| 2025-11-05 | 13.35 | 13.58 | 0.10 | 0.74% | 13.35 | 13.64 | 57547 | 7789 | 1.91% |
| 2025-11-04 | 13.67 | 13.48 | -0.24 | -1.75% | 13.39 | 13.74 | 66655 | 9010 | 2.21% |
| 2025-11-03 | 13.70 | 13.72 | 0.01 | 0.07% | 13.47 | 13.81 | 83403 | 11357 | 2.76% |
| 2025-10-31 | 13.90 | 13.71 | -0.16 | -1.15% | 13.69 | 13.91 | 90647 | 12475 | 3.00% |
| 2025-10-30 | 14.08 | 13.87 | -0.21 | -1.49% | 13.82 | 14.13 | 76038 | 10585 | 2.52% |
| 2025-10-29 | 14.45 | 14.08 | -0.37 | -2.56% | 14.04 | 14.45 | 111403 | 15746 | 3.69% |
| 2025-10-28 | 14.38 | 14.45 | -0.15 | -1.03% | 14.36 | 14.68 | 146064 | 21200 | 4.84% |
| 2025-10-27 | 14.37 | 14.60 | 0.31 | 2.17% | 14.35 | 15.20 | 188799 | 27654 | 6.25% |