| 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 | 14.59 | 14.78 | 0.19 | 1.30% | 14.58 | 14.79 | 51492 | 7573 | 2.43% |
| 2026-02-02 | 14.50 | 14.59 | -0.29 | -1.95% | 14.45 | 14.86 | 57053 | 8394 | 2.69% |
| 2026-01-30 | 14.52 | 14.88 | 0.27 | 1.85% | 14.50 | 14.90 | 68438 | 10082 | 3.23% |
| 2026-01-29 | 14.85 | 14.61 | -0.30 | -2.01% | 14.56 | 14.98 | 73001 | 10756 | 3.44% |
| 2026-01-28 | 15.13 | 14.91 | -0.26 | -1.71% | 14.86 | 15.17 | 60730 | 9078 | 2.86% |
| 2026-01-27 | 15.18 | 15.17 | -0.02 | -0.13% | 14.70 | 15.21 | 78987 | 11836 | 3.73% |
| 2026-01-26 | 15.66 | 15.19 | -0.46 | -2.94% | 15.03 | 15.70 | 111033 | 16937 | 5.24% |
| 2026-01-23 | 15.45 | 15.65 | 0.25 | 1.62% | 15.35 | 15.67 | 100408 | 15575 | 4.74% |
| 2026-01-22 | 15.33 | 15.40 | 0.12 | 0.79% | 15.20 | 15.41 | 77391 | 11869 | 3.65% |
| 2026-01-21 | 15.10 | 15.28 | 0.09 | 0.59% | 15.00 | 15.34 | 82431 | 12560 | 3.89% |
| 2026-01-20 | 15.47 | 15.19 | -0.32 | -2.06% | 15.10 | 15.50 | 107662 | 16412 | 5.08% |
| 2026-01-19 | 15.39 | 15.51 | 0.02 | 0.13% | 15.31 | 15.63 | 110204 | 17067 | 5.20% |
| 2026-01-16 | 15.30 | 15.49 | 0.24 | 1.57% | 15.23 | 15.51 | 161184 | 24772 | 7.60% |
| 2026-01-15 | 15.55 | 15.25 | -0.73 | -4.57% | 14.88 | 15.56 | 303035 | 46021 | 14.29% |
| 2026-01-14 | 16.00 | 15.98 | -1.77 | -9.97% | 15.98 | 16.31 | 369835 | 59180 | 17.44% |
| 2026-01-13 | 18.26 | 17.75 | -0.53 | -2.90% | 17.68 | 18.27 | 196657 | 35231 | 9.28% |
| 2026-01-12 | 18.21 | 18.28 | -0.03 | -0.16% | 18.05 | 18.52 | 308386 | 56266 | 14.55% |
| 2026-01-09 | 18.20 | 18.31 | 0.46 | 2.58% | 17.65 | 18.50 | 402257 | 72713 | 18.97% |
| 2026-01-08 | 17.81 | 17.85 | 0.49 | 2.82% | 17.81 | 19.10 | 482392 | 88085 | 22.75% |
| 2026-01-07 | 16.98 | 17.36 | 0.46 | 2.72% | 16.79 | 17.57 | 238501 | 41153 | 11.25% |
| 2026-01-06 | 17.02 | 16.90 | -0.12 | -0.71% | 16.84 | 17.12 | 101152 | 17156 | 4.77% |
| 2026-01-05 | 16.92 | 17.02 | 0.12 | 0.71% | 16.69 | 17.17 | 98608 | 16745 | 4.65% |
| 2025-12-31 | 17.19 | 16.90 | -0.29 | -1.69% | 16.76 | 17.20 | 118170 | 19999 | 5.57% |
| 2025-12-30 | 17.25 | 17.19 | -0.12 | -0.69% | 16.99 | 17.41 | 113701 | 19551 | 5.36% |
| 2025-12-29 | 17.36 | 17.31 | -0.19 | -1.09% | 17.20 | 17.62 | 129861 | 22520 | 6.13% |
| 2025-12-26 | 17.38 | 17.50 | 0.14 | 0.81% | 17.19 | 17.73 | 165242 | 28861 | 7.79% |
| 2025-12-25 | 17.37 | 17.36 | -0.14 | -0.80% | 17.29 | 17.72 | 153645 | 26809 | 7.25% |
| 2025-12-24 | 17.18 | 17.50 | 0.21 | 1.21% | 17.02 | 17.64 | 183406 | 31933 | 8.65% |
| 2025-12-23 | 17.02 | 17.29 | 0.13 | 0.76% | 16.88 | 17.36 | 211403 | 36203 | 9.97% |
| 2025-12-22 | 17.58 | 17.16 | 0.03 | 0.18% | 17.11 | 17.66 | 246551 | 42641 | 11.63% |
| 2025-12-19 | 17.02 | 17.13 | 0.26 | 1.54% | 16.67 | 17.23 | 241375 | 41018 | 11.38% |
| 2025-12-18 | 16.41 | 16.87 | 0.05 | 0.30% | 16.29 | 17.30 | 345488 | 58543 | 16.30% |
| 2025-12-17 | 16.38 | 16.82 | 0.64 | 3.96% | 16.07 | 16.95 | 407121 | 67506 | 19.20% |
| 2025-12-16 | 17.30 | 16.18 | -0.99 | -5.77% | 16.11 | 17.40 | 403946 | 66628 | 19.05% |
| 2025-12-15 | 17.80 | 17.17 | -1.91 | -10.01% | 17.17 | 18.04 | 517574 | 90462 | 24.41% |
| 2025-12-12 | 20.88 | 19.08 | -2.12 | -10.00% | 19.08 | 21.14 | 772069 | 152431 | 36.42% |
| 2025-12-11 | 20.24 | 21.20 | 1.93 | 10.02% | 20.16 | 21.20 | 447203 | 93306 | 21.09% |
| 2025-12-10 | 18.70 | 19.27 | 1.75 | 9.99% | 17.74 | 19.27 | 627915 | 118740 | 29.62% |
| 2025-12-09 | 16.15 | 17.52 | 1.59 | 9.98% | 16.02 | 17.52 | 328988 | 56336 | 15.52% |
| 2025-12-08 | 15.53 | 15.93 | 0.28 | 1.79% | 15.35 | 16.16 | 214542 | 33981 | 10.12% |
| 2025-12-05 | 15.59 | 15.65 | 0.05 | 0.32% | 15.25 | 15.92 | 191219 | 29886 | 9.02% |
| 2025-12-04 | 15.46 | 15.60 | 0.15 | 0.97% | 15.15 | 15.88 | 262743 | 40707 | 12.39% |
| 2025-12-03 | 14.61 | 15.45 | 0.79 | 5.39% | 14.61 | 16.13 | 316827 | 49243 | 14.94% |
| 2025-12-02 | 14.85 | 14.66 | -0.28 | -1.87% | 14.63 | 14.87 | 55168 | 8117 | 2.60% |
| 2025-12-01 | 14.89 | 14.94 | 0.06 | 0.40% | 14.76 | 15.14 | 65232 | 9724 | 3.08% |
| 2025-11-28 | 15.11 | 14.88 | -0.35 | -2.30% | 14.85 | 15.20 | 93733 | 14024 | 4.42% |
| 2025-11-27 | 14.59 | 15.23 | 0.56 | 3.82% | 14.52 | 15.70 | 157282 | 23957 | 7.42% |
| 2025-11-26 | 14.51 | 14.67 | 0.16 | 1.10% | 14.46 | 14.93 | 74655 | 10953 | 3.52% |
| 2025-11-25 | 14.10 | 14.51 | 0.52 | 3.72% | 14.07 | 14.79 | 97480 | 14196 | 4.60% |
| 2025-11-24 | 13.80 | 13.99 | 0.26 | 1.89% | 13.76 | 14.07 | 46742 | 6513 | 2.20% |
| 2025-11-21 | 14.10 | 13.73 | -0.52 | -3.65% | 13.73 | 14.23 | 68860 | 9599 | 3.25% |
| 2025-11-20 | 14.13 | 14.25 | 0.14 | 0.99% | 14.13 | 14.50 | 53094 | 7598 | 2.50% |
| 2025-11-19 | 14.41 | 14.11 | -0.42 | -2.89% | 14.06 | 14.52 | 60671 | 8622 | 2.86% |
| 2025-11-18 | 14.38 | 14.53 | 0.05 | 0.35% | 14.23 | 14.74 | 73596 | 10623 | 3.47% |
| 2025-11-17 | 14.28 | 14.48 | 0.10 | 0.70% | 14.28 | 14.50 | 44401 | 6400 | 2.09% |
| 2025-11-14 | 14.49 | 14.38 | -0.23 | -1.57% | 14.38 | 14.62 | 57930 | 8382 | 2.73% |
| 2025-11-13 | 14.42 | 14.61 | 0.13 | 0.90% | 14.41 | 14.75 | 55655 | 8134 | 2.63% |
| 2025-11-12 | 15.00 | 14.48 | -0.53 | -3.53% | 14.34 | 15.00 | 94054 | 13721 | 4.44% |
| 2025-11-11 | 15.12 | 15.01 | -0.10 | -0.66% | 15.00 | 15.57 | 74952 | 11396 | 3.54% |
| 2025-11-10 | 15.21 | 15.11 | -0.37 | -2.39% | 15.02 | 15.45 | 85142 | 12929 | 4.02% |
| 2025-11-07 | 15.17 | 15.48 | 0.22 | 1.44% | 15.05 | 15.78 | 156904 | 24247 | 7.40% |
| 2025-11-06 | 14.93 | 15.26 | 0.34 | 2.28% | 14.71 | 15.31 | 103469 | 15525 | 4.88% |
| 2025-11-05 | 14.76 | 14.92 | -0.04 | -0.27% | 14.65 | 15.05 | 89675 | 13308 | 4.23% |
| 2025-11-04 | 15.34 | 14.96 | -0.48 | -3.11% | 14.80 | 15.52 | 112076 | 16860 | 5.29% |
| 2025-11-03 | 15.37 | 15.44 | 0.08 | 0.52% | 15.16 | 15.48 | 79332 | 12159 | 3.74% |
| 2025-10-31 | 15.36 | 15.36 | 0.07 | 0.46% | 15.29 | 15.68 | 90815 | 14042 | 4.28% |
| 2025-10-30 | 16.35 | 15.29 | -0.97 | -5.97% | 15.28 | 16.47 | 182734 | 28706 | 8.62% |
| 2025-10-29 | 16.50 | 16.26 | -0.34 | -2.05% | 16.16 | 16.50 | 132141 | 21511 | 6.23% |
| 2025-10-28 | 16.32 | 16.60 | 0.24 | 1.47% | 16.01 | 16.92 | 193122 | 31605 | 9.11% |
| 2025-10-27 | 16.49 | 16.36 | -0.13 | -0.79% | 16.20 | 16.79 | 144614 | 23830 | 6.82% |