| 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 | 13.98 | 14.02 | 0.04 | 0.29% | 13.91 | 14.08 | 25361 | 3549 | 0.43% |
| 2026-02-02 | 14.02 | 13.98 | -0.10 | -0.71% | 13.95 | 14.21 | 38987 | 5491 | 0.67% |
| 2026-01-30 | 14.26 | 14.08 | -0.31 | -2.15% | 14.00 | 14.26 | 59270 | 8365 | 1.01% |
| 2026-01-29 | 14.38 | 14.39 | -0.03 | -0.21% | 14.24 | 14.45 | 37186 | 5332 | 0.64% |
| 2026-01-28 | 14.57 | 14.42 | -0.12 | -0.83% | 14.40 | 14.60 | 34514 | 4991 | 0.59% |
| 2026-01-27 | 14.77 | 14.54 | -0.22 | -1.49% | 14.44 | 14.77 | 43028 | 6251 | 0.74% |
| 2026-01-26 | 14.73 | 14.76 | 0.06 | 0.41% | 14.60 | 14.78 | 48038 | 7060 | 0.82% |
| 2026-01-23 | 14.65 | 14.70 | 0.10 | 0.68% | 14.60 | 14.72 | 34023 | 4992 | 0.58% |
| 2026-01-22 | 14.68 | 14.60 | -0.03 | -0.21% | 14.58 | 14.68 | 29608 | 4326 | 0.51% |
| 2026-01-21 | 14.75 | 14.63 | -0.15 | -1.01% | 14.61 | 14.77 | 31814 | 4668 | 0.54% |
| 2026-01-20 | 14.74 | 14.78 | 0.04 | 0.27% | 14.69 | 14.78 | 25670 | 3780 | 0.44% |
| 2026-01-19 | 14.87 | 14.74 | -0.03 | -0.20% | 14.72 | 14.87 | 24064 | 3553 | 0.41% |
| 2026-01-16 | 14.94 | 14.77 | -0.13 | -0.87% | 14.74 | 14.94 | 28443 | 4209 | 0.49% |
| 2026-01-15 | 14.94 | 14.90 | -0.03 | -0.20% | 14.83 | 14.99 | 26455 | 3938 | 0.45% |
| 2026-01-14 | 15.14 | 14.93 | -0.21 | -1.39% | 14.88 | 15.19 | 46297 | 6967 | 0.79% |
| 2026-01-13 | 15.09 | 15.14 | 0.04 | 0.26% | 15.03 | 15.19 | 36297 | 5485 | 0.62% |
| 2026-01-12 | 15.03 | 15.10 | 0.06 | 0.40% | 14.97 | 15.15 | 36060 | 5430 | 0.62% |
| 2026-01-09 | 14.95 | 15.04 | 0.11 | 0.74% | 14.93 | 15.08 | 24789 | 3718 | 0.42% |
| 2026-01-08 | 14.88 | 14.93 | 0.03 | 0.20% | 14.88 | 15.03 | 24662 | 3691 | 0.42% |
| 2026-01-07 | 14.96 | 14.90 | -0.06 | -0.40% | 14.88 | 14.99 | 23082 | 3443 | 0.40% |
| 2026-01-06 | 14.96 | 14.96 | 0.00 | 0.00% | 14.91 | 15.02 | 23155 | 3466 | 0.40% |
| 2026-01-05 | 14.77 | 14.96 | 0.19 | 1.29% | 14.77 | 14.97 | 22439 | 3344 | 0.38% |
| 2025-12-31 | 14.78 | 14.77 | -0.04 | -0.27% | 14.75 | 14.86 | 15025 | 2222 | 0.26% |
| 2025-12-30 | 14.86 | 14.81 | 0.02 | 0.14% | 14.77 | 14.87 | 14865 | 2203 | 0.25% |
| 2025-12-29 | 14.89 | 14.79 | -0.10 | -0.67% | 14.79 | 14.89 | 17122 | 2537 | 0.29% |
| 2025-12-26 | 14.99 | 14.89 | -0.07 | -0.47% | 14.81 | 15.01 | 18010 | 2684 | 0.31% |
| 2025-12-25 | 14.95 | 14.96 | 0.04 | 0.27% | 14.85 | 14.98 | 18945 | 2826 | 0.32% |
| 2025-12-24 | 14.78 | 14.92 | 0.12 | 0.81% | 14.72 | 14.95 | 19185 | 2848 | 0.33% |
| 2025-12-23 | 15.06 | 14.80 | -0.25 | -1.66% | 14.75 | 15.18 | 36813 | 5489 | 0.63% |
| 2025-12-22 | 15.20 | 15.05 | -0.15 | -0.99% | 15.05 | 15.23 | 23021 | 3479 | 0.39% |
| 2025-12-19 | 15.20 | 15.20 | 0.08 | 0.53% | 15.06 | 15.23 | 23874 | 3620 | 0.41% |
| 2025-12-18 | 15.12 | 15.12 | -0.04 | -0.26% | 15.09 | 15.23 | 23180 | 3512 | 0.40% |
| 2025-12-17 | 15.10 | 15.16 | -0.01 | -0.07% | 15.03 | 15.26 | 30931 | 4686 | 0.53% |
| 2025-12-16 | 15.26 | 15.17 | -0.11 | -0.72% | 15.17 | 15.35 | 35282 | 5381 | 0.60% |
| 2025-12-15 | 15.10 | 15.28 | 0.14 | 0.92% | 15.03 | 15.37 | 65144 | 9913 | 1.12% |
| 2025-12-12 | 15.30 | 15.14 | -0.21 | -1.37% | 15.06 | 15.34 | 94764 | 14398 | 1.62% |
| 2025-12-11 | 14.99 | 15.35 | 0.45 | 3.02% | 14.81 | 15.42 | 145839 | 22283 | 2.50% |
| 2025-12-10 | 14.55 | 14.90 | 0.35 | 2.41% | 14.52 | 14.96 | 70450 | 10406 | 1.21% |
| 2025-12-09 | 14.76 | 14.55 | -0.20 | -1.36% | 14.55 | 14.80 | 24548 | 3596 | 0.42% |
| 2025-12-08 | 14.85 | 14.75 | -0.07 | -0.47% | 14.72 | 14.91 | 22113 | 3267 | 0.38% |
| 2025-12-05 | 14.80 | 14.82 | 0.00 | 0.00% | 14.64 | 14.84 | 26405 | 3891 | 0.45% |
| 2025-12-04 | 15.00 | 14.82 | -0.17 | -1.13% | 14.81 | 15.00 | 20414 | 3036 | 0.35% |
| 2025-12-03 | 14.94 | 14.99 | 0.05 | 0.33% | 14.90 | 15.05 | 29651 | 4442 | 0.51% |
| 2025-12-02 | 14.96 | 14.94 | -0.08 | -0.53% | 14.93 | 15.13 | 43394 | 6521 | 0.74% |
| 2025-12-01 | 14.80 | 15.02 | 0.30 | 2.04% | 14.76 | 15.12 | 64589 | 9693 | 1.11% |
| 2025-11-28 | 14.90 | 14.72 | -0.22 | -1.47% | 14.64 | 14.90 | 46337 | 6822 | 0.79% |
| 2025-11-27 | 15.16 | 14.94 | -0.21 | -1.39% | 14.83 | 15.25 | 55982 | 8365 | 0.96% |
| 2025-11-26 | 14.75 | 15.15 | 0.42 | 2.85% | 14.73 | 15.26 | 85672 | 12871 | 1.47% |
| 2025-11-25 | 14.64 | 14.73 | 0.10 | 0.68% | 14.55 | 14.81 | 31438 | 4624 | 0.54% |
| 2025-11-24 | 14.55 | 14.63 | 0.08 | 0.55% | 14.51 | 14.65 | 23035 | 3360 | 0.39% |
| 2025-11-21 | 14.80 | 14.55 | -0.22 | -1.49% | 14.43 | 14.82 | 43954 | 6407 | 0.75% |
| 2025-11-20 | 14.77 | 14.77 | 0.00 | 0.00% | 14.68 | 14.87 | 20516 | 3030 | 0.35% |
| 2025-11-19 | 14.96 | 14.77 | -0.12 | -0.81% | 14.69 | 14.96 | 22207 | 3280 | 0.38% |
| 2025-11-18 | 14.99 | 14.89 | -0.08 | -0.53% | 14.83 | 15.04 | 26795 | 3991 | 0.46% |
| 2025-11-17 | 15.09 | 14.97 | -0.11 | -0.73% | 14.89 | 15.13 | 36245 | 5426 | 0.62% |
| 2025-11-14 | 14.90 | 15.08 | 0.17 | 1.14% | 14.86 | 15.18 | 62910 | 9509 | 1.08% |
| 2025-11-13 | 14.93 | 14.91 | -0.04 | -0.27% | 14.80 | 14.98 | 38269 | 5687 | 0.66% |
| 2025-11-12 | 15.03 | 14.95 | -0.08 | -0.53% | 14.92 | 15.15 | 62022 | 9307 | 1.06% |
| 2025-11-11 | 14.82 | 15.03 | 0.21 | 1.42% | 14.72 | 15.04 | 63173 | 9421 | 1.08% |
| 2025-11-10 | 14.60 | 14.82 | 0.25 | 1.72% | 14.53 | 14.83 | 59910 | 8815 | 1.03% |
| 2025-11-07 | 14.42 | 14.57 | 0.14 | 0.97% | 14.40 | 14.66 | 53500 | 7784 | 0.92% |
| 2025-11-06 | 14.45 | 14.43 | -0.04 | -0.28% | 14.36 | 14.50 | 46356 | 6680 | 0.79% |
| 2025-11-05 | 14.50 | 14.47 | -0.04 | -0.28% | 14.44 | 14.52 | 34019 | 4926 | 0.58% |
| 2025-11-04 | 14.50 | 14.51 | -0.02 | -0.14% | 14.43 | 14.59 | 37609 | 5454 | 0.64% |
| 2025-11-03 | 14.50 | 14.53 | -0.07 | -0.48% | 14.39 | 14.58 | 57483 | 8319 | 0.98% |
| 2025-10-31 | 14.50 | 14.60 | 0.06 | 0.41% | 14.50 | 14.64 | 38234 | 5576 | 0.65% |
| 2025-10-30 | 14.59 | 14.54 | -0.05 | -0.34% | 14.50 | 14.61 | 33215 | 4833 | 0.57% |
| 2025-10-29 | 14.60 | 14.59 | -0.17 | -1.15% | 14.49 | 14.62 | 62997 | 9167 | 1.08% |
| 2025-10-28 | 15.00 | 14.76 | -0.76 | -4.90% | 14.45 | 15.00 | 157346 | 23021 | 2.69% |
| 2025-10-27 | 15.58 | 15.52 | -0.04 | -0.26% | 15.48 | 15.61 | 35088 | 5445 | 0.60% |