| 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 | 15.30 | 15.82 | 0.65 | 4.28% | 15.26 | 15.90 | 377103 | 58679 | 2.63% |
| 2026-02-02 | 15.41 | 15.17 | -0.36 | -2.32% | 15.12 | 15.58 | 300454 | 46155 | 2.10% |
| 2026-01-30 | 15.72 | 15.53 | -0.18 | -1.15% | 15.05 | 15.80 | 349482 | 53966 | 2.44% |
| 2026-01-29 | 15.90 | 15.71 | -0.35 | -2.18% | 15.60 | 16.22 | 345862 | 54923 | 2.42% |
| 2026-01-28 | 16.00 | 16.06 | -0.01 | -0.06% | 15.92 | 16.18 | 277225 | 44525 | 1.94% |
| 2026-01-27 | 16.28 | 16.07 | -0.15 | -0.92% | 15.70 | 16.28 | 381550 | 60865 | 2.66% |
| 2026-01-26 | 16.61 | 16.22 | -0.36 | -2.17% | 16.11 | 16.70 | 502734 | 82078 | 3.51% |
| 2026-01-23 | 16.55 | 16.58 | 0.39 | 2.41% | 16.31 | 16.73 | 530212 | 87755 | 3.70% |
| 2026-01-22 | 16.43 | 16.19 | -0.38 | -2.29% | 16.11 | 16.53 | 479926 | 77983 | 3.35% |
| 2026-01-21 | 16.02 | 16.57 | 0.16 | 0.98% | 15.93 | 16.67 | 914953 | 149672 | 6.39% |
| 2026-01-20 | 16.29 | 16.41 | 1.20 | 7.89% | 15.97 | 17.77 | 1520957 | 252793 | 10.62% |
| 2026-01-19 | 14.72 | 15.21 | 0.48 | 3.26% | 14.65 | 15.36 | 480490 | 72597 | 3.36% |
| 2026-01-16 | 14.69 | 14.73 | 0.10 | 0.68% | 14.61 | 14.93 | 372348 | 54903 | 2.60% |
| 2026-01-15 | 14.49 | 14.63 | 0.13 | 0.90% | 14.42 | 14.74 | 284159 | 41489 | 1.98% |
| 2026-01-14 | 14.58 | 14.50 | -0.11 | -0.75% | 14.28 | 14.84 | 363701 | 53061 | 2.54% |
| 2026-01-13 | 14.88 | 14.61 | -0.20 | -1.35% | 14.55 | 14.91 | 411496 | 60622 | 2.87% |
| 2026-01-12 | 14.72 | 14.81 | 0.24 | 1.65% | 14.54 | 14.87 | 403581 | 59291 | 2.82% |
| 2026-01-09 | 14.32 | 14.57 | 0.24 | 1.67% | 14.17 | 14.58 | 359653 | 51730 | 2.51% |
| 2026-01-08 | 14.36 | 14.33 | -0.03 | -0.21% | 14.21 | 14.43 | 212284 | 30393 | 1.48% |
| 2026-01-07 | 14.50 | 14.36 | -0.14 | -0.97% | 14.32 | 14.64 | 292332 | 42230 | 2.04% |
| 2026-01-06 | 14.20 | 14.50 | 0.25 | 1.75% | 14.17 | 14.55 | 377717 | 54336 | 2.64% |
| 2026-01-05 | 13.81 | 14.25 | 0.70 | 5.17% | 13.80 | 14.29 | 484145 | 68456 | 3.38% |
| 2025-12-31 | 13.52 | 13.55 | 0.07 | 0.52% | 13.50 | 13.70 | 186622 | 25412 | 1.30% |
| 2025-12-30 | 13.43 | 13.48 | 0.07 | 0.52% | 13.39 | 13.64 | 154988 | 20950 | 1.08% |
| 2025-12-29 | 13.51 | 13.41 | -0.10 | -0.74% | 13.34 | 13.52 | 160819 | 21569 | 1.12% |
| 2025-12-26 | 13.60 | 13.51 | -0.11 | -0.81% | 13.47 | 13.66 | 144448 | 19593 | 1.01% |
| 2025-12-25 | 13.49 | 13.62 | 0.13 | 0.96% | 13.44 | 13.69 | 145901 | 19870 | 1.02% |
| 2025-12-24 | 13.39 | 13.49 | 0.07 | 0.52% | 13.36 | 13.59 | 161745 | 21852 | 1.13% |
| 2025-12-23 | 13.43 | 13.42 | -0.02 | -0.15% | 13.33 | 13.59 | 140977 | 18957 | 0.98% |
| 2025-12-22 | 13.55 | 13.44 | -0.05 | -0.37% | 13.42 | 13.58 | 161474 | 21773 | 1.13% |
| 2025-12-19 | 13.41 | 13.49 | 0.07 | 0.52% | 13.38 | 13.52 | 156133 | 21042 | 1.09% |
| 2025-12-18 | 13.38 | 13.42 | 0.00 | 0.00% | 13.30 | 13.50 | 135318 | 18141 | 0.95% |
| 2025-12-17 | 13.31 | 13.42 | 0.10 | 0.75% | 13.09 | 13.47 | 182732 | 24252 | 1.28% |
| 2025-12-16 | 13.28 | 13.32 | 0.01 | 0.08% | 13.15 | 13.40 | 173643 | 23064 | 1.21% |
| 2025-12-15 | 13.51 | 13.31 | -0.24 | -1.77% | 13.29 | 13.57 | 150898 | 20225 | 1.05% |
| 2025-12-12 | 13.46 | 13.55 | 0.11 | 0.82% | 13.43 | 13.58 | 133026 | 17981 | 0.93% |
| 2025-12-11 | 13.51 | 13.44 | -0.06 | -0.44% | 13.44 | 13.64 | 133144 | 17981 | 0.93% |
| 2025-12-10 | 13.45 | 13.50 | 0.05 | 0.37% | 13.35 | 13.56 | 160784 | 21651 | 1.12% |
| 2025-12-09 | 13.66 | 13.45 | -0.21 | -1.54% | 13.44 | 13.70 | 133972 | 18135 | 0.94% |
| 2025-12-08 | 13.81 | 13.66 | -0.11 | -0.80% | 13.66 | 13.89 | 144623 | 19899 | 1.01% |
| 2025-12-05 | 13.58 | 13.77 | 0.17 | 1.25% | 13.53 | 13.85 | 128183 | 17535 | 0.90% |
| 2025-12-04 | 13.53 | 13.60 | 0.08 | 0.59% | 13.43 | 13.70 | 129443 | 17574 | 0.90% |
| 2025-12-03 | 13.57 | 13.52 | -0.06 | -0.44% | 13.46 | 13.63 | 102122 | 13802 | 0.71% |
| 2025-12-02 | 13.56 | 13.58 | -0.02 | -0.15% | 13.43 | 13.76 | 140440 | 19076 | 0.98% |
| 2025-12-01 | 13.65 | 13.60 | 0.03 | 0.22% | 13.51 | 13.87 | 171984 | 23466 | 1.20% |
| 2025-11-28 | 13.47 | 13.57 | 0.12 | 0.89% | 13.40 | 13.59 | 125822 | 16992 | 0.88% |
| 2025-11-27 | 13.51 | 13.45 | -0.06 | -0.44% | 13.45 | 13.57 | 147024 | 19862 | 1.03% |
| 2025-11-26 | 13.61 | 13.51 | -0.11 | -0.81% | 13.41 | 13.63 | 200698 | 27159 | 1.40% |
| 2025-11-25 | 13.48 | 13.62 | 0.22 | 1.64% | 13.38 | 13.72 | 192288 | 26132 | 1.34% |
| 2025-11-24 | 13.47 | 13.40 | 0.02 | 0.15% | 13.38 | 13.55 | 161334 | 21717 | 1.13% |
| 2025-11-21 | 13.68 | 13.38 | -0.31 | -2.26% | 13.27 | 13.74 | 265057 | 35696 | 1.85% |
| 2025-11-20 | 13.82 | 13.69 | -0.07 | -0.51% | 13.68 | 13.92 | 152126 | 20963 | 1.06% |
| 2025-11-19 | 13.95 | 13.76 | -0.17 | -1.22% | 13.70 | 14.08 | 162039 | 22404 | 1.13% |
| 2025-11-18 | 14.16 | 13.93 | -0.21 | -1.49% | 13.80 | 14.17 | 233759 | 32582 | 1.63% |
| 2025-11-17 | 14.21 | 14.14 | -0.08 | -0.56% | 13.87 | 14.40 | 300983 | 42455 | 2.10% |
| 2025-11-14 | 14.34 | 14.22 | -0.17 | -1.18% | 14.22 | 14.45 | 196223 | 28088 | 1.37% |
| 2025-11-13 | 14.21 | 14.39 | 0.06 | 0.42% | 14.17 | 14.53 | 273399 | 39400 | 1.91% |
| 2025-11-12 | 14.02 | 14.33 | 0.33 | 2.36% | 13.86 | 14.48 | 415749 | 59191 | 2.90% |
| 2025-11-11 | 14.10 | 14.00 | -0.10 | -0.71% | 13.96 | 14.20 | 175424 | 24629 | 1.23% |
| 2025-11-10 | 14.00 | 14.10 | 0.16 | 1.15% | 13.81 | 14.17 | 273218 | 38325 | 1.91% |
| 2025-11-07 | 14.27 | 13.94 | -0.42 | -2.92% | 13.93 | 14.29 | 366823 | 51613 | 2.56% |
| 2025-11-06 | 14.18 | 14.36 | 0.15 | 1.06% | 14.10 | 14.36 | 238019 | 33932 | 1.66% |
| 2025-11-05 | 14.30 | 14.21 | -0.22 | -1.52% | 14.09 | 14.38 | 265686 | 37772 | 1.86% |
| 2025-11-04 | 14.70 | 14.43 | -0.31 | -2.10% | 14.27 | 14.95 | 425233 | 61707 | 2.97% |
| 2025-11-03 | 14.27 | 14.74 | 0.48 | 3.37% | 14.22 | 14.78 | 573627 | 83533 | 4.01% |
| 2025-10-31 | 14.24 | 14.26 | 0.03 | 0.21% | 14.07 | 14.39 | 333454 | 47370 | 2.33% |
| 2025-10-30 | 14.19 | 14.23 | 0.04 | 0.28% | 14.11 | 14.48 | 364811 | 52266 | 2.55% |
| 2025-10-29 | 14.18 | 14.19 | -0.10 | -0.70% | 13.99 | 14.24 | 359053 | 50608 | 2.51% |
| 2025-10-28 | 14.48 | 14.29 | -0.23 | -1.58% | 14.25 | 14.61 | 296063 | 42653 | 2.07% |
| 2025-10-27 | 14.56 | 14.52 | 0.08 | 0.55% | 14.29 | 14.60 | 395360 | 57209 | 2.76% |