| 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 | 14.20 | 14.95 | 1.05 | 7.55% | 14.00 | 15.06 | 332456 | 48886 | 6.93% |
| 2026-02-02 | 14.29 | 13.90 | -0.64 | -4.40% | 13.85 | 14.63 | 264866 | 37438 | 5.52% |
| 2026-01-30 | 14.81 | 14.54 | -0.48 | -3.20% | 14.24 | 15.14 | 323393 | 47047 | 6.74% |
| 2026-01-29 | 15.47 | 15.02 | -0.52 | -3.35% | 14.95 | 15.98 | 380641 | 58876 | 7.93% |
| 2026-01-28 | 16.30 | 15.54 | -0.71 | -4.37% | 15.24 | 16.50 | 419217 | 65504 | 8.73% |
| 2026-01-27 | 16.72 | 16.25 | -0.30 | -1.81% | 15.81 | 16.78 | 453522 | 73441 | 9.45% |
| 2026-01-26 | 15.98 | 16.55 | 0.78 | 4.95% | 15.60 | 17.88 | 952667 | 159107 | 19.85% |
| 2026-01-23 | 14.19 | 15.77 | 1.47 | 10.28% | 14.11 | 16.43 | 743412 | 113993 | 15.49% |
| 2026-01-22 | 14.60 | 14.30 | -0.11 | -0.76% | 14.16 | 15.06 | 331849 | 48302 | 6.91% |
| 2026-01-21 | 14.30 | 14.41 | 0.01 | 0.07% | 14.10 | 14.74 | 353304 | 50878 | 7.36% |
| 2026-01-20 | 14.40 | 14.40 | -0.19 | -1.30% | 14.16 | 15.08 | 596707 | 87063 | 12.43% |
| 2026-01-19 | 13.92 | 14.59 | 0.47 | 3.33% | 13.80 | 15.15 | 576741 | 83696 | 12.02% |
| 2026-01-16 | 13.07 | 14.12 | 1.19 | 9.20% | 13.07 | 14.49 | 735005 | 102663 | 15.31% |
| 2026-01-15 | 13.47 | 12.93 | -0.74 | -5.41% | 12.66 | 13.76 | 423293 | 55414 | 8.82% |
| 2026-01-14 | 13.04 | 13.67 | 0.62 | 4.75% | 12.98 | 14.82 | 702998 | 97548 | 14.65% |
| 2026-01-13 | 14.14 | 13.05 | -1.30 | -9.06% | 12.98 | 14.15 | 551782 | 74028 | 11.50% |
| 2026-01-12 | 13.51 | 14.35 | 0.95 | 7.09% | 13.12 | 15.00 | 683354 | 95413 | 14.24% |
| 2026-01-09 | 13.05 | 13.40 | 0.33 | 2.52% | 12.86 | 14.16 | 628047 | 85008 | 13.08% |
| 2026-01-08 | 13.22 | 13.07 | 0.17 | 1.32% | 12.88 | 13.48 | 624171 | 81892 | 13.00% |
| 2026-01-07 | 12.35 | 12.90 | 0.42 | 3.37% | 12.23 | 13.05 | 633371 | 80315 | 13.20% |
| 2026-01-06 | 12.14 | 12.48 | 0.35 | 2.89% | 11.91 | 12.62 | 395354 | 48422 | 8.24% |
| 2026-01-05 | 12.20 | 12.13 | -0.12 | -0.98% | 11.83 | 12.49 | 374221 | 45554 | 7.80% |
| 2025-12-31 | 11.68 | 12.25 | 0.55 | 4.70% | 11.47 | 12.68 | 446082 | 53896 | 9.29% |
| 2025-12-30 | 11.89 | 11.70 | -0.21 | -1.76% | 11.64 | 11.98 | 222312 | 26119 | 4.63% |
| 2025-12-29 | 12.31 | 11.91 | -0.65 | -5.18% | 11.75 | 12.51 | 407894 | 48954 | 8.50% |
| 2025-12-26 | 12.12 | 12.56 | 0.41 | 3.37% | 11.98 | 12.69 | 543251 | 67365 | 11.32% |
| 2025-12-25 | 12.16 | 12.15 | 0.02 | 0.16% | 12.13 | 13.08 | 639262 | 79655 | 13.32% |
| 2025-12-24 | 11.77 | 12.13 | 0.28 | 2.36% | 11.55 | 12.30 | 543719 | 65324 | 11.33% |
| 2025-12-23 | 11.16 | 11.85 | 0.65 | 5.80% | 10.96 | 11.95 | 589965 | 68340 | 12.29% |
| 2025-12-22 | 11.19 | 11.20 | 0.02 | 0.18% | 11.04 | 11.43 | 277324 | 31033 | 5.78% |
| 2025-12-19 | 11.50 | 11.18 | -0.21 | -1.84% | 11.17 | 11.77 | 336183 | 38166 | 7.00% |
| 2025-12-18 | 11.58 | 11.39 | -0.41 | -3.47% | 11.04 | 11.95 | 552754 | 62871 | 11.52% |
| 2025-12-17 | 11.33 | 11.80 | 0.62 | 5.55% | 10.48 | 12.64 | 732537 | 85454 | 15.26% |
| 2025-12-16 | 11.30 | 11.18 | -0.10 | -0.89% | 11.11 | 11.68 | 402129 | 45719 | 8.38% |
| 2025-12-15 | 10.90 | 11.28 | 0.44 | 4.06% | 10.86 | 11.64 | 479470 | 54263 | 9.99% |
| 2025-12-12 | 10.13 | 10.84 | 0.69 | 6.80% | 10.10 | 10.95 | 320845 | 34148 | 6.68% |
| 2025-12-11 | 10.39 | 10.15 | -0.21 | -2.03% | 10.13 | 10.65 | 105072 | 10802 | 2.19% |
| 2025-12-10 | 10.30 | 10.36 | 0.04 | 0.39% | 10.22 | 10.52 | 86990 | 8989 | 1.81% |
| 2025-12-09 | 10.61 | 10.32 | -0.27 | -2.55% | 10.31 | 10.61 | 108513 | 11301 | 2.26% |
| 2025-12-08 | 10.60 | 10.59 | -0.01 | -0.09% | 10.46 | 10.70 | 139973 | 14810 | 2.92% |
| 2025-12-05 | 10.06 | 10.60 | 0.49 | 4.85% | 10.03 | 10.64 | 237690 | 24666 | 4.95% |
| 2025-12-04 | 10.06 | 10.11 | 0.01 | 0.10% | 9.94 | 10.19 | 93539 | 9411 | 1.95% |
| 2025-12-03 | 10.24 | 10.10 | -0.08 | -0.79% | 10.03 | 10.24 | 84252 | 8501 | 1.76% |
| 2025-12-02 | 10.35 | 10.18 | -0.18 | -1.74% | 10.08 | 10.35 | 89249 | 9079 | 1.86% |
| 2025-12-01 | 10.35 | 10.36 | 0.01 | 0.10% | 10.29 | 10.42 | 79952 | 8269 | 1.67% |
| 2025-11-28 | 10.16 | 10.35 | 0.15 | 1.47% | 10.14 | 10.35 | 89938 | 9247 | 1.87% |
| 2025-11-27 | 10.20 | 10.20 | 0.00 | 0.00% | 10.13 | 10.32 | 79203 | 8105 | 1.65% |
| 2025-11-26 | 10.38 | 10.20 | -0.20 | -1.92% | 10.14 | 10.41 | 111814 | 11496 | 2.33% |
| 2025-11-25 | 10.37 | 10.40 | 0.12 | 1.17% | 10.28 | 10.54 | 110224 | 11469 | 2.30% |
| 2025-11-24 | 10.05 | 10.28 | 0.27 | 2.70% | 10.05 | 10.39 | 145943 | 14967 | 3.04% |
| 2025-11-21 | 10.27 | 10.01 | -0.35 | -3.38% | 10.01 | 10.44 | 139465 | 14146 | 2.91% |
| 2025-11-20 | 10.50 | 10.36 | -0.06 | -0.58% | 10.30 | 10.58 | 125035 | 13013 | 2.60% |
| 2025-11-19 | 10.69 | 10.42 | -0.29 | -2.71% | 10.40 | 10.81 | 159137 | 16719 | 3.32% |
| 2025-11-18 | 11.15 | 10.71 | -0.50 | -4.46% | 10.63 | 11.16 | 220480 | 23846 | 4.59% |
| 2025-11-17 | 11.03 | 11.21 | 0.12 | 1.08% | 11.01 | 11.24 | 130992 | 14580 | 2.73% |
| 2025-11-14 | 10.97 | 11.09 | 0.01 | 0.09% | 10.86 | 11.24 | 155663 | 17264 | 3.24% |
| 2025-11-13 | 10.96 | 11.08 | 0.06 | 0.54% | 10.69 | 11.15 | 154766 | 16958 | 3.22% |
| 2025-11-12 | 11.28 | 11.02 | -0.26 | -2.30% | 10.93 | 11.28 | 161095 | 17792 | 3.36% |
| 2025-11-11 | 11.20 | 11.28 | 0.15 | 1.35% | 11.13 | 11.40 | 155304 | 17500 | 3.24% |
| 2025-11-10 | 11.36 | 11.13 | -0.22 | -1.94% | 11.03 | 11.39 | 187922 | 20933 | 3.92% |
| 2025-11-07 | 11.51 | 11.35 | -0.27 | -2.32% | 11.25 | 11.64 | 197303 | 22540 | 4.11% |
| 2025-11-06 | 11.89 | 11.62 | -0.37 | -3.09% | 11.60 | 11.99 | 320539 | 37481 | 6.68% |
| 2025-11-05 | 11.45 | 11.99 | 0.41 | 3.54% | 11.40 | 12.07 | 420895 | 50076 | 8.77% |
| 2025-11-04 | 11.48 | 11.58 | -0.02 | -0.17% | 11.35 | 11.60 | 204437 | 23439 | 4.26% |
| 2025-11-03 | 11.30 | 11.60 | 0.46 | 4.13% | 11.00 | 11.64 | 361974 | 41248 | 7.54% |
| 2025-10-31 | 11.07 | 11.14 | 0.00 | 0.00% | 10.98 | 11.27 | 208650 | 23265 | 4.35% |
| 2025-10-30 | 11.23 | 11.14 | -0.09 | -0.80% | 11.11 | 11.74 | 331836 | 37713 | 6.91% |
| 2025-10-29 | 11.35 | 11.23 | 0.10 | 0.90% | 11.02 | 11.63 | 303761 | 34280 | 6.33% |
| 2025-10-28 | 11.33 | 11.13 | -0.41 | -3.55% | 11.00 | 11.42 | 331605 | 36955 | 6.91% |
| 2025-10-27 | 12.02 | 11.54 | -0.31 | -2.62% | 11.49 | 12.02 | 248737 | 28964 | 5.18% |