| 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 | 16.98 | 16.98 | 0.00 | 0.00% | 16.82 | 17.59 | 163447 | 27990 | 4.19% |
| 2026-02-03 | 16.96 | 16.98 | 0.02 | 0.12% | 16.48 | 17.12 | 212836 | 35712 | 5.46% |
| 2026-02-02 | 16.21 | 17.10 | 0.69 | 4.20% | 15.80 | 17.59 | 328990 | 55675 | 8.43% |
| 2026-01-30 | 15.96 | 16.41 | 0.67 | 4.26% | 15.78 | 16.77 | 238714 | 39112 | 6.12% |
| 2026-01-29 | 16.49 | 15.74 | -0.85 | -5.12% | 15.69 | 16.66 | 165541 | 26460 | 4.24% |
| 2026-01-28 | 16.16 | 16.59 | 0.42 | 2.60% | 15.27 | 16.81 | 277177 | 44928 | 7.10% |
| 2026-01-27 | 15.50 | 16.17 | 0.44 | 2.80% | 14.30 | 17.10 | 337638 | 54346 | 8.65% |
| 2026-01-26 | 15.61 | 15.73 | 0.08 | 0.51% | 15.48 | 15.93 | 103397 | 16231 | 2.65% |
| 2026-01-23 | 15.96 | 15.65 | -0.32 | -2.00% | 15.30 | 15.96 | 149824 | 23368 | 3.84% |
| 2026-01-22 | 15.20 | 15.97 | 0.80 | 5.27% | 15.08 | 16.20 | 167037 | 26199 | 4.28% |
| 2026-01-21 | 15.42 | 15.17 | -0.27 | -1.75% | 14.94 | 15.58 | 93995 | 14224 | 2.41% |
| 2026-01-20 | 15.15 | 15.44 | 0.24 | 1.58% | 14.89 | 15.45 | 99358 | 15095 | 2.55% |
| 2026-01-19 | 14.85 | 15.20 | 0.37 | 2.49% | 14.73 | 15.20 | 97246 | 14606 | 2.49% |
| 2026-01-16 | 15.21 | 14.83 | -0.18 | -1.20% | 14.73 | 15.45 | 105514 | 15804 | 2.70% |
| 2026-01-15 | 15.24 | 15.01 | -0.23 | -1.51% | 14.91 | 15.51 | 85598 | 12973 | 2.19% |
| 2026-01-14 | 15.51 | 15.24 | -0.38 | -2.43% | 14.98 | 15.82 | 163881 | 25204 | 4.20% |
| 2026-01-13 | 14.88 | 15.62 | 0.79 | 5.33% | 14.68 | 15.98 | 279472 | 42948 | 7.16% |
| 2026-01-12 | 16.08 | 14.83 | -1.65 | -10.01% | 14.83 | 16.32 | 337661 | 51167 | 8.65% |
| 2026-01-09 | 16.10 | 16.48 | 0.38 | 2.36% | 15.85 | 16.78 | 173100 | 28128 | 4.44% |
| 2026-01-08 | 15.00 | 16.10 | 1.09 | 7.26% | 14.75 | 16.34 | 222549 | 34868 | 5.70% |
| 2026-01-07 | 14.62 | 15.01 | 0.35 | 2.39% | 14.55 | 15.29 | 126366 | 18938 | 3.24% |
| 2026-01-06 | 14.30 | 14.66 | 0.33 | 2.30% | 14.25 | 14.94 | 101938 | 14899 | 2.61% |
| 2026-01-05 | 14.74 | 14.33 | -0.26 | -1.78% | 14.23 | 15.10 | 112277 | 16173 | 2.88% |
| 2025-12-31 | 14.70 | 14.59 | 0.06 | 0.41% | 14.23 | 14.80 | 97900 | 14169 | 2.51% |
| 2025-12-30 | 14.84 | 14.53 | -0.30 | -2.02% | 14.22 | 14.88 | 125623 | 18326 | 3.22% |
| 2025-12-29 | 14.88 | 14.83 | -0.12 | -0.80% | 14.54 | 15.21 | 148085 | 22076 | 3.80% |
| 2025-12-26 | 14.96 | 14.95 | -0.05 | -0.33% | 14.78 | 15.20 | 123039 | 18424 | 3.15% |
| 2025-12-25 | 14.78 | 15.00 | 0.20 | 1.35% | 14.65 | 15.26 | 200833 | 30045 | 5.15% |
| 2025-12-24 | 14.39 | 14.80 | 0.40 | 2.78% | 14.02 | 14.99 | 172280 | 25095 | 4.42% |
| 2025-12-23 | 14.78 | 14.40 | -0.29 | -1.97% | 14.07 | 14.96 | 176828 | 25442 | 4.53% |
| 2025-12-22 | 14.59 | 14.69 | 0.03 | 0.20% | 14.45 | 15.21 | 211746 | 31416 | 5.43% |
| 2025-12-19 | 14.04 | 14.66 | 0.37 | 2.59% | 13.83 | 14.70 | 345998 | 49372 | 8.87% |
| 2025-12-18 | 12.86 | 14.29 | 1.30 | 10.01% | 12.86 | 14.29 | 184253 | 25470 | 4.72% |
| 2025-12-17 | 12.24 | 12.99 | 0.85 | 7.00% | 12.11 | 13.09 | 197018 | 25053 | 5.05% |
| 2025-12-16 | 12.40 | 12.14 | -0.33 | -2.65% | 11.98 | 12.47 | 85065 | 10353 | 2.18% |
| 2025-12-15 | 12.33 | 12.47 | 0.09 | 0.73% | 12.30 | 12.56 | 64669 | 8035 | 1.66% |
| 2025-12-12 | 12.42 | 12.38 | -0.05 | -0.40% | 12.30 | 12.52 | 74254 | 9213 | 1.90% |
| 2025-12-11 | 12.94 | 12.43 | -0.50 | -3.87% | 12.38 | 13.11 | 96607 | 12241 | 2.48% |
| 2025-12-10 | 12.82 | 12.93 | 0.01 | 0.08% | 12.82 | 13.07 | 60155 | 7790 | 1.54% |
| 2025-12-09 | 12.67 | 12.92 | 0.19 | 1.49% | 12.57 | 13.19 | 105692 | 13647 | 2.71% |
| 2025-12-08 | 12.70 | 12.73 | 0.03 | 0.24% | 12.51 | 12.80 | 75053 | 9485 | 1.92% |
| 2025-12-05 | 12.97 | 12.70 | -0.29 | -2.23% | 12.65 | 13.13 | 99040 | 12660 | 2.54% |
| 2025-12-04 | 13.02 | 12.99 | -0.09 | -0.69% | 12.81 | 13.15 | 95868 | 12463 | 2.46% |
| 2025-12-03 | 13.36 | 13.08 | -0.13 | -0.98% | 13.03 | 13.80 | 174167 | 23346 | 4.46% |
| 2025-12-02 | 13.17 | 13.21 | 0.08 | 0.61% | 12.63 | 13.28 | 155609 | 20166 | 3.99% |
| 2025-12-01 | 12.69 | 13.13 | 0.52 | 4.12% | 12.61 | 13.60 | 261131 | 34665 | 6.69% |
| 2025-11-28 | 12.26 | 12.61 | 0.39 | 3.19% | 12.16 | 12.67 | 121587 | 15175 | 3.12% |
| 2025-11-27 | 11.93 | 12.22 | 0.16 | 1.33% | 11.93 | 12.39 | 91138 | 11127 | 2.34% |
| 2025-11-26 | 12.01 | 12.06 | -0.02 | -0.17% | 12.01 | 12.23 | 67146 | 8119 | 1.72% |
| 2025-11-25 | 12.17 | 12.08 | 0.00 | 0.00% | 12.05 | 12.32 | 92238 | 11218 | 2.36% |
| 2025-11-24 | 11.99 | 12.08 | 0.11 | 0.92% | 11.89 | 12.32 | 140845 | 17021 | 3.61% |
| 2025-11-21 | 12.58 | 11.97 | -0.62 | -4.92% | 11.92 | 12.67 | 159420 | 19431 | 4.09% |
| 2025-11-20 | 12.62 | 12.59 | -0.01 | -0.08% | 12.51 | 12.72 | 65855 | 8287 | 1.69% |
| 2025-11-19 | 12.67 | 12.60 | -0.10 | -0.79% | 12.50 | 12.75 | 70749 | 8913 | 1.81% |
| 2025-11-18 | 12.90 | 12.70 | -0.27 | -2.08% | 12.40 | 12.96 | 124611 | 15814 | 3.19% |
| 2025-11-17 | 13.18 | 12.97 | -0.40 | -2.99% | 12.89 | 13.32 | 145547 | 19035 | 3.73% |
| 2025-11-14 | 13.48 | 13.37 | -0.08 | -0.59% | 13.32 | 13.68 | 109931 | 14827 | 2.82% |
| 2025-11-13 | 13.45 | 13.45 | 0.05 | 0.37% | 13.12 | 13.59 | 117014 | 15667 | 3.00% |
| 2025-11-12 | 13.70 | 13.40 | 0.01 | 0.07% | 13.18 | 13.74 | 112615 | 15010 | 2.89% |
| 2025-11-11 | 13.46 | 13.39 | 0.04 | 0.30% | 13.12 | 13.71 | 165074 | 22061 | 4.23% |
| 2025-11-10 | 13.47 | 13.35 | -0.15 | -1.11% | 13.03 | 13.51 | 183540 | 24295 | 4.70% |
| 2025-11-07 | 14.21 | 13.50 | -0.74 | -5.20% | 13.40 | 14.36 | 262768 | 36030 | 6.74% |
| 2025-11-06 | 14.32 | 14.24 | -0.36 | -2.47% | 13.87 | 14.53 | 225202 | 31924 | 5.77% |
| 2025-11-05 | 14.01 | 14.60 | 0.43 | 3.03% | 13.80 | 15.06 | 314589 | 45771 | 8.06% |
| 2025-11-04 | 14.59 | 14.17 | -0.20 | -1.39% | 13.52 | 14.80 | 395430 | 55541 | 10.14% |
| 2025-11-03 | 13.11 | 14.37 | 1.31 | 10.03% | 13.10 | 14.37 | 174134 | 24030 | 4.46% |
| 2025-10-31 | 12.61 | 13.06 | 0.46 | 3.65% | 12.58 | 13.42 | 270938 | 35239 | 6.94% |
| 2025-10-30 | 12.84 | 12.60 | -0.23 | -1.79% | 12.60 | 12.99 | 196403 | 24998 | 5.03% |
| 2025-10-29 | 12.67 | 12.83 | 0.03 | 0.23% | 12.56 | 13.12 | 376755 | 48281 | 9.66% |
| 2025-10-28 | 12.20 | 12.80 | 0.79 | 6.58% | 12.15 | 13.15 | 618679 | 78213 | 15.86% |
| 2025-10-27 | 11.10 | 12.01 | 1.09 | 9.98% | 10.88 | 12.01 | 263103 | 30647 | 6.74% |