| 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 | 14.61 | 14.58 | -0.07 | -0.48% | 14.43 | 14.68 | 44303 | 6446 | 1.77% |
| 2026-02-03 | 14.45 | 14.65 | 0.31 | 2.16% | 14.39 | 14.65 | 50900 | 7418 | 2.03% |
| 2026-02-02 | 14.65 | 14.34 | -0.25 | -1.71% | 14.29 | 14.76 | 59406 | 8633 | 2.37% |
| 2026-01-30 | 14.50 | 14.59 | 0.00 | 0.00% | 14.24 | 14.67 | 64880 | 9394 | 2.59% |
| 2026-01-29 | 14.86 | 14.59 | -0.37 | -2.47% | 14.52 | 15.01 | 75098 | 11068 | 3.00% |
| 2026-01-28 | 15.20 | 14.96 | -0.20 | -1.32% | 14.86 | 15.38 | 67686 | 10182 | 2.70% |
| 2026-01-27 | 15.05 | 15.16 | -0.02 | -0.13% | 14.69 | 15.26 | 87122 | 13083 | 3.48% |
| 2026-01-26 | 15.38 | 15.18 | -0.26 | -1.68% | 15.08 | 15.64 | 99702 | 15246 | 3.98% |
| 2026-01-23 | 15.23 | 15.44 | 0.16 | 1.05% | 15.19 | 15.48 | 101725 | 15600 | 4.07% |
| 2026-01-22 | 15.36 | 15.28 | -0.07 | -0.46% | 15.18 | 15.86 | 108429 | 16596 | 4.33% |
| 2026-01-21 | 14.75 | 15.35 | 0.47 | 3.16% | 14.75 | 15.50 | 160422 | 24493 | 6.41% |
| 2026-01-20 | 14.97 | 14.88 | -0.16 | -1.06% | 14.78 | 15.17 | 100425 | 15014 | 4.01% |
| 2026-01-19 | 15.21 | 15.04 | -0.37 | -2.40% | 14.96 | 15.26 | 156252 | 23558 | 6.24% |
| 2026-01-16 | 14.78 | 15.41 | 0.74 | 5.04% | 14.72 | 15.78 | 264092 | 40259 | 10.55% |
| 2026-01-15 | 14.54 | 14.67 | 0.10 | 0.69% | 14.36 | 14.74 | 73014 | 10627 | 2.92% |
| 2026-01-14 | 14.51 | 14.57 | 0.10 | 0.69% | 14.33 | 14.76 | 90726 | 13221 | 3.63% |
| 2026-01-13 | 14.83 | 14.47 | -0.37 | -2.49% | 14.45 | 14.83 | 86767 | 12682 | 3.47% |
| 2026-01-12 | 14.59 | 14.84 | 0.30 | 2.06% | 14.55 | 14.88 | 119848 | 17700 | 4.79% |
| 2026-01-09 | 14.70 | 14.54 | -0.19 | -1.29% | 14.44 | 14.87 | 111669 | 16291 | 4.46% |
| 2026-01-08 | 14.38 | 14.73 | 0.26 | 1.80% | 14.31 | 14.77 | 81338 | 11832 | 3.25% |
| 2026-01-07 | 14.66 | 14.47 | -0.32 | -2.16% | 14.39 | 14.78 | 88028 | 12773 | 3.52% |
| 2026-01-06 | 14.30 | 14.79 | 0.45 | 3.14% | 14.26 | 14.88 | 127936 | 18723 | 5.11% |
| 2026-01-05 | 14.15 | 14.34 | 0.27 | 1.92% | 14.09 | 14.50 | 73231 | 10457 | 2.93% |
| 2025-12-31 | 14.10 | 14.07 | 0.01 | 0.07% | 13.92 | 14.15 | 43279 | 6079 | 1.73% |
| 2025-12-30 | 14.03 | 14.06 | -0.06 | -0.42% | 13.98 | 14.31 | 49416 | 6974 | 1.97% |
| 2025-12-29 | 14.17 | 14.12 | 0.02 | 0.14% | 13.98 | 14.17 | 52163 | 7335 | 2.08% |
| 2025-12-26 | 14.33 | 14.10 | -0.29 | -2.02% | 14.06 | 14.43 | 63880 | 9071 | 2.55% |
| 2025-12-25 | 14.46 | 14.39 | -0.09 | -0.62% | 14.29 | 14.52 | 65112 | 9366 | 2.60% |
| 2025-12-24 | 13.80 | 14.48 | 0.69 | 5.00% | 13.79 | 14.58 | 134976 | 19267 | 5.39% |
| 2025-12-23 | 13.75 | 13.79 | -0.05 | -0.36% | 13.72 | 13.93 | 44578 | 6156 | 1.78% |
| 2025-12-22 | 13.86 | 13.84 | 0.02 | 0.14% | 13.78 | 13.95 | 56779 | 7869 | 2.27% |
| 2025-12-19 | 13.79 | 13.82 | 0.06 | 0.44% | 13.73 | 13.93 | 45281 | 6256 | 1.81% |
| 2025-12-18 | 13.61 | 13.76 | 0.04 | 0.29% | 13.57 | 13.91 | 48664 | 6718 | 1.94% |
| 2025-12-17 | 13.80 | 13.72 | -0.01 | -0.07% | 13.40 | 13.82 | 68777 | 9341 | 2.75% |
| 2025-12-16 | 13.94 | 13.73 | -0.26 | -1.86% | 13.60 | 14.09 | 64240 | 8836 | 2.57% |
| 2025-12-15 | 14.04 | 13.99 | -0.16 | -1.13% | 13.85 | 14.15 | 72631 | 10180 | 2.90% |
| 2025-12-12 | 14.49 | 14.15 | -0.36 | -2.48% | 14.13 | 14.57 | 86202 | 12331 | 3.44% |
| 2025-12-11 | 14.76 | 14.51 | -0.30 | -2.03% | 14.49 | 14.82 | 81056 | 11863 | 3.24% |
| 2025-12-10 | 14.76 | 14.81 | -0.01 | -0.07% | 14.60 | 14.95 | 86433 | 12741 | 3.45% |
| 2025-12-09 | 14.67 | 14.82 | 0.00 | 0.00% | 14.64 | 14.98 | 96508 | 14317 | 3.86% |
| 2025-12-08 | 14.70 | 14.82 | 0.11 | 0.75% | 14.62 | 14.92 | 99511 | 14723 | 3.98% |
| 2025-12-05 | 14.77 | 14.71 | 0.05 | 0.34% | 14.35 | 14.82 | 104378 | 15245 | 4.17% |
| 2025-12-04 | 15.00 | 14.66 | -0.51 | -3.36% | 14.62 | 15.02 | 121062 | 17828 | 4.84% |
| 2025-12-03 | 15.26 | 15.17 | -0.10 | -0.65% | 14.94 | 15.28 | 170434 | 25669 | 6.81% |
| 2025-12-02 | 15.57 | 15.27 | -0.11 | -0.72% | 15.11 | 15.69 | 266735 | 40774 | 10.66% |
| 2025-12-01 | 14.80 | 15.38 | 0.74 | 5.05% | 14.56 | 16.10 | 422986 | 65696 | 16.90% |
| 2025-11-28 | 14.76 | 14.64 | -0.06 | -0.41% | 14.44 | 14.87 | 206923 | 30189 | 8.27% |
| 2025-11-27 | 14.02 | 14.70 | 0.73 | 5.23% | 14.02 | 15.37 | 322095 | 48108 | 12.87% |
| 2025-11-26 | 14.18 | 13.97 | -0.22 | -1.55% | 13.93 | 14.26 | 41135 | 5796 | 1.64% |
| 2025-11-25 | 13.97 | 14.19 | 0.29 | 2.09% | 13.90 | 14.29 | 51061 | 7248 | 2.04% |
| 2025-11-24 | 13.72 | 13.90 | 0.24 | 1.76% | 13.68 | 13.95 | 45499 | 6286 | 1.82% |
| 2025-11-21 | 14.12 | 13.66 | -0.58 | -4.07% | 13.63 | 14.31 | 70307 | 9772 | 2.81% |
| 2025-11-20 | 14.13 | 14.24 | 0.18 | 1.28% | 14.02 | 14.42 | 54587 | 7761 | 2.18% |
| 2025-11-19 | 14.32 | 14.06 | -0.28 | -1.95% | 14.02 | 14.36 | 43111 | 6090 | 1.72% |
| 2025-11-18 | 14.21 | 14.34 | 0.02 | 0.14% | 14.19 | 14.48 | 50039 | 7175 | 2.00% |
| 2025-11-17 | 14.18 | 14.32 | 0.12 | 0.85% | 14.10 | 14.34 | 48820 | 6948 | 1.95% |
| 2025-11-14 | 14.02 | 14.20 | 0.11 | 0.78% | 13.96 | 14.49 | 83678 | 11945 | 3.34% |
| 2025-11-13 | 14.12 | 14.09 | -0.04 | -0.28% | 14.06 | 14.17 | 35229 | 4968 | 1.41% |
| 2025-11-12 | 14.24 | 14.13 | -0.13 | -0.91% | 14.06 | 14.24 | 34600 | 4894 | 1.38% |
| 2025-11-11 | 14.25 | 14.26 | 0.00 | 0.00% | 14.16 | 14.32 | 35847 | 5110 | 1.43% |
| 2025-11-10 | 14.22 | 14.26 | 0.04 | 0.28% | 14.12 | 14.31 | 41023 | 5831 | 1.64% |
| 2025-11-07 | 14.21 | 14.22 | -0.02 | -0.14% | 14.13 | 14.34 | 52209 | 7436 | 2.09% |
| 2025-11-06 | 14.29 | 14.24 | -0.03 | -0.21% | 14.12 | 14.32 | 41582 | 5906 | 1.66% |
| 2025-11-05 | 14.00 | 14.27 | 0.14 | 0.99% | 13.96 | 14.33 | 44718 | 6364 | 1.79% |
| 2025-11-04 | 14.15 | 14.13 | -0.07 | -0.49% | 14.02 | 14.18 | 34243 | 4831 | 1.37% |
| 2025-11-03 | 13.81 | 14.20 | 0.30 | 2.16% | 13.76 | 14.24 | 57739 | 8095 | 2.31% |
| 2025-10-31 | 13.80 | 13.90 | 0.09 | 0.65% | 13.71 | 14.03 | 51975 | 7227 | 2.08% |
| 2025-10-30 | 14.10 | 13.81 | -0.26 | -1.85% | 13.80 | 14.11 | 44743 | 6219 | 1.79% |
| 2025-10-29 | 14.13 | 14.07 | -0.16 | -1.12% | 14.06 | 14.27 | 37415 | 5285 | 1.50% |
| 2025-10-28 | 14.12 | 14.23 | 0.05 | 0.35% | 14.00 | 14.33 | 37861 | 5375 | 1.51% |
| 2025-10-27 | 14.17 | 14.18 | 0.02 | 0.14% | 14.00 | 14.30 | 50769 | 7183 | 2.03% |