| 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 | 14.44 | 14.60 | 0.26 | 1.81% | 14.23 | 14.69 | 30197 | 4365 | 1.31% |
| 2026-02-02 | 14.67 | 14.34 | -0.39 | -2.65% | 14.33 | 14.70 | 38543 | 5592 | 1.67% |
| 2026-01-30 | 14.65 | 14.73 | -0.10 | -0.67% | 14.46 | 14.90 | 43610 | 6391 | 1.89% |
| 2026-01-29 | 15.26 | 14.83 | -0.43 | -2.82% | 14.77 | 15.45 | 56794 | 8571 | 2.47% |
| 2026-01-28 | 15.55 | 15.26 | -0.23 | -1.48% | 15.22 | 15.71 | 37700 | 5812 | 1.64% |
| 2026-01-27 | 15.81 | 15.49 | -0.47 | -2.94% | 15.37 | 15.99 | 42961 | 6686 | 1.86% |
| 2026-01-26 | 16.10 | 15.96 | -0.24 | -1.48% | 15.50 | 16.27 | 61456 | 9754 | 2.67% |
| 2026-01-23 | 16.27 | 16.20 | 0.00 | 0.00% | 16.03 | 16.46 | 50538 | 8172 | 2.19% |
| 2026-01-22 | 16.37 | 16.20 | -0.22 | -1.34% | 15.80 | 16.54 | 64051 | 10350 | 2.78% |
| 2026-01-21 | 16.16 | 16.42 | 0.10 | 0.61% | 15.83 | 16.50 | 65831 | 10689 | 2.86% |
| 2026-01-20 | 16.58 | 16.32 | 0.06 | 0.37% | 16.06 | 17.64 | 106144 | 17618 | 4.61% |
| 2026-01-19 | 17.65 | 16.26 | -1.79 | -9.92% | 16.25 | 17.97 | 146309 | 24988 | 6.35% |
| 2026-01-16 | 17.40 | 18.05 | 0.91 | 5.31% | 17.00 | 18.09 | 156557 | 27300 | 6.80% |
| 2026-01-15 | 15.58 | 17.14 | 1.56 | 10.01% | 15.22 | 17.14 | 160996 | 26512 | 6.99% |
| 2026-01-14 | 15.57 | 15.58 | 0.02 | 0.13% | 15.00 | 15.64 | 78616 | 12045 | 3.41% |
| 2026-01-13 | 16.14 | 15.56 | -0.44 | -2.75% | 15.31 | 16.14 | 82153 | 12913 | 3.57% |
| 2026-01-12 | 16.30 | 16.00 | -0.52 | -3.15% | 15.98 | 17.00 | 121988 | 19843 | 5.29% |
| 2026-01-09 | 15.60 | 16.52 | 1.06 | 6.86% | 15.24 | 16.95 | 164982 | 26497 | 7.16% |
| 2026-01-08 | 16.00 | 15.46 | -0.53 | -3.31% | 15.20 | 16.02 | 103455 | 16084 | 4.49% |
| 2026-01-07 | 16.69 | 15.99 | -0.70 | -4.19% | 15.85 | 17.27 | 130677 | 21153 | 5.67% |
| 2026-01-06 | 15.08 | 16.69 | 1.52 | 10.02% | 14.95 | 16.69 | 95863 | 15377 | 4.16% |
| 2026-01-05 | 15.03 | 15.17 | 0.19 | 1.27% | 14.99 | 15.70 | 123199 | 18933 | 5.35% |
| 2025-12-31 | 15.07 | 14.98 | -0.09 | -0.60% | 14.47 | 15.80 | 94543 | 14282 | 4.10% |
| 2025-12-30 | 15.61 | 15.07 | -0.71 | -4.50% | 14.76 | 15.66 | 100647 | 15108 | 4.37% |
| 2025-12-29 | 14.74 | 15.78 | 0.98 | 6.62% | 14.62 | 15.85 | 104803 | 16092 | 4.55% |
| 2025-12-26 | 14.98 | 14.80 | -0.18 | -1.20% | 14.70 | 15.40 | 63375 | 9469 | 2.75% |
| 2025-12-25 | 14.99 | 14.98 | -0.04 | -0.27% | 14.30 | 15.19 | 74318 | 10975 | 3.23% |
| 2025-12-24 | 15.08 | 15.02 | -0.13 | -0.86% | 14.80 | 15.37 | 70870 | 10712 | 3.08% |
| 2025-12-23 | 15.64 | 15.15 | -0.44 | -2.82% | 15.05 | 15.86 | 90952 | 13911 | 3.95% |
| 2025-12-22 | 16.49 | 15.59 | -0.91 | -5.52% | 15.50 | 16.77 | 125283 | 20085 | 5.44% |
| 2025-12-19 | 16.27 | 16.50 | 0.43 | 2.68% | 16.11 | 17.25 | 131411 | 21934 | 5.70% |
| 2025-12-18 | 16.12 | 16.07 | -0.23 | -1.41% | 15.96 | 16.80 | 121035 | 19836 | 5.25% |
| 2025-12-17 | 15.73 | 16.30 | 0.32 | 2.00% | 15.03 | 16.41 | 179455 | 28361 | 7.79% |
| 2025-12-16 | 15.59 | 15.98 | 0.39 | 2.50% | 14.03 | 16.62 | 215994 | 31936 | 9.37% |
| 2025-12-15 | 17.13 | 15.59 | -1.73 | -9.99% | 15.59 | 17.19 | 80076 | 12582 | 3.48% |
| 2025-12-12 | 17.18 | 17.32 | 0.37 | 2.18% | 16.68 | 17.56 | 98107 | 16788 | 4.26% |
| 2025-12-11 | 17.30 | 16.95 | -0.68 | -3.86% | 16.57 | 17.61 | 89024 | 15232 | 3.86% |
| 2025-12-10 | 17.13 | 17.63 | 0.53 | 3.10% | 16.85 | 18.20 | 135296 | 23742 | 5.87% |
| 2025-12-09 | 17.47 | 17.10 | -0.44 | -2.51% | 16.83 | 17.59 | 124075 | 21346 | 5.39% |
| 2025-12-08 | 16.30 | 17.54 | 1.23 | 7.54% | 16.05 | 17.90 | 168028 | 28911 | 7.29% |
| 2025-12-05 | 15.48 | 16.31 | 0.77 | 4.95% | 15.48 | 16.63 | 154189 | 24982 | 6.69% |
| 2025-12-04 | 15.15 | 15.54 | 0.39 | 2.57% | 14.87 | 15.88 | 196621 | 30279 | 8.53% |
| 2025-12-03 | 13.80 | 15.15 | 1.38 | 10.02% | 13.65 | 15.15 | 135031 | 19615 | 5.86% |
| 2025-12-02 | 13.66 | 13.77 | 0.20 | 1.47% | 13.55 | 14.13 | 75157 | 10400 | 3.26% |
| 2025-12-01 | 13.74 | 13.57 | -0.18 | -1.31% | 13.44 | 13.98 | 70690 | 9645 | 3.07% |
| 2025-11-28 | 13.60 | 13.75 | 0.10 | 0.73% | 13.45 | 13.94 | 74142 | 10135 | 3.22% |
| 2025-11-27 | 13.22 | 13.65 | 0.39 | 2.94% | 13.00 | 13.95 | 106195 | 14300 | 4.61% |
| 2025-11-26 | 13.97 | 13.26 | -0.71 | -5.08% | 13.20 | 14.09 | 118965 | 16121 | 5.16% |
| 2025-11-25 | 14.14 | 13.97 | -0.17 | -1.20% | 13.91 | 14.66 | 124480 | 17719 | 5.40% |
| 2025-11-24 | 14.01 | 14.14 | -0.33 | -2.28% | 13.66 | 14.62 | 168855 | 23783 | 7.33% |
| 2025-11-21 | 15.40 | 14.47 | -1.61 | -10.01% | 14.47 | 16.14 | 162661 | 24734 | 7.06% |
| 2025-11-20 | 14.45 | 16.08 | 1.46 | 9.99% | 14.12 | 16.08 | 219581 | 33306 | 9.53% |
| 2025-11-19 | 14.25 | 14.62 | 0.52 | 3.69% | 13.80 | 14.80 | 226538 | 32734 | 9.83% |
| 2025-11-18 | 12.74 | 14.10 | 1.28 | 9.98% | 12.56 | 14.10 | 202961 | 27914 | 8.81% |
| 2025-11-17 | 12.93 | 12.82 | -0.11 | -0.85% | 12.45 | 12.99 | 96437 | 12222 | 4.19% |
| 2025-11-14 | 12.16 | 12.93 | 0.65 | 5.29% | 12.16 | 13.13 | 117809 | 15075 | 5.11% |
| 2025-11-13 | 12.67 | 12.28 | -0.25 | -2.00% | 12.24 | 12.76 | 58595 | 7265 | 2.54% |
| 2025-11-12 | 12.50 | 12.53 | 0.03 | 0.24% | 12.41 | 12.82 | 67468 | 8491 | 2.93% |
| 2025-11-11 | 12.30 | 12.50 | 0.33 | 2.71% | 12.05 | 12.89 | 81187 | 10137 | 3.52% |
| 2025-11-10 | 12.45 | 12.17 | -0.33 | -2.64% | 12.04 | 12.50 | 74537 | 9094 | 3.24% |
| 2025-11-07 | 12.25 | 12.50 | 0.20 | 1.63% | 12.04 | 12.60 | 116098 | 14374 | 5.04% |
| 2025-11-06 | 12.27 | 12.30 | 0.16 | 1.32% | 11.85 | 12.53 | 101609 | 12432 | 4.41% |
| 2025-11-05 | 12.27 | 12.14 | -0.13 | -1.06% | 11.88 | 12.27 | 105399 | 12722 | 4.57% |
| 2025-11-04 | 12.65 | 12.27 | -0.36 | -2.85% | 12.19 | 12.75 | 110462 | 13688 | 4.79% |
| 2025-11-03 | 12.86 | 12.63 | -0.17 | -1.33% | 12.34 | 12.95 | 220182 | 27923 | 9.56% |
| 2025-10-31 | 11.83 | 12.80 | 0.99 | 8.38% | 11.09 | 12.93 | 355100 | 43693 | 15.41% |
| 2025-10-30 | 10.78 | 11.81 | 1.07 | 9.96% | 10.74 | 11.81 | 51082 | 5932 | 2.22% |
| 2025-10-29 | 10.84 | 10.74 | -0.15 | -1.38% | 10.33 | 10.89 | 98969 | 10465 | 4.30% |
| 2025-10-28 | 11.20 | 10.89 | -0.37 | -3.29% | 10.77 | 11.20 | 79991 | 8717 | 3.47% |
| 2025-10-27 | 11.52 | 11.26 | -0.28 | -2.43% | 10.80 | 11.54 | 115874 | 12944 | 5.03% |