| 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 | 14.90 | 16.29 | 1.59 | 10.82% | 14.65 | 16.50 | 1442148 | 225910 | 13.84% |
| 2026-02-02 | 14.30 | 14.70 | 0.14 | 0.96% | 14.05 | 15.67 | 995330 | 151376 | 9.55% |
| 2026-01-30 | 15.09 | 14.56 | -0.62 | -4.08% | 13.66 | 15.29 | 900177 | 128342 | 8.64% |
| 2026-01-29 | 15.40 | 15.18 | -0.33 | -2.13% | 14.87 | 15.75 | 657229 | 100539 | 6.31% |
| 2026-01-28 | 15.08 | 15.51 | 0.31 | 2.04% | 14.70 | 15.57 | 630806 | 95243 | 6.05% |
| 2026-01-27 | 14.88 | 15.20 | 0.15 | 1.00% | 14.36 | 15.20 | 530988 | 78685 | 5.09% |
| 2026-01-26 | 15.86 | 15.05 | -0.36 | -2.34% | 14.88 | 16.28 | 779059 | 120671 | 7.47% |
| 2026-01-23 | 15.22 | 15.41 | 0.02 | 0.13% | 15.17 | 15.61 | 508020 | 77835 | 4.87% |
| 2026-01-22 | 15.51 | 15.39 | 0.05 | 0.33% | 15.13 | 15.67 | 512770 | 78841 | 4.92% |
| 2026-01-21 | 14.97 | 15.34 | 0.17 | 1.12% | 14.84 | 15.95 | 580992 | 89510 | 5.57% |
| 2026-01-20 | 15.86 | 15.17 | -0.60 | -3.80% | 14.72 | 15.88 | 786822 | 119076 | 7.55% |
| 2026-01-19 | 16.12 | 15.77 | -0.57 | -3.49% | 15.60 | 16.17 | 669763 | 105931 | 6.43% |
| 2026-01-16 | 16.60 | 16.34 | 0.21 | 1.30% | 16.08 | 17.00 | 988476 | 162709 | 9.48% |
| 2026-01-15 | 15.16 | 16.13 | 0.86 | 5.63% | 15.16 | 16.57 | 1144588 | 182542 | 10.98% |
| 2026-01-14 | 15.48 | 15.27 | -0.24 | -1.55% | 14.98 | 15.93 | 978203 | 151803 | 9.39% |
| 2026-01-13 | 15.79 | 15.51 | -0.28 | -1.77% | 15.43 | 16.38 | 1120814 | 178790 | 10.75% |
| 2026-01-12 | 15.60 | 15.79 | 0.00 | 0.00% | 15.25 | 15.95 | 1102335 | 171609 | 10.58% |
| 2026-01-09 | 16.00 | 15.79 | 0.44 | 2.87% | 15.50 | 16.49 | 1220875 | 195346 | 11.71% |
| 2026-01-08 | 15.47 | 15.35 | -0.34 | -2.17% | 15.19 | 15.87 | 1045833 | 160845 | 10.03% |
| 2026-01-07 | 15.40 | 15.69 | 0.44 | 2.89% | 15.24 | 16.58 | 1511970 | 240232 | 14.51% |
| 2026-01-06 | 14.68 | 15.25 | 0.53 | 3.60% | 14.64 | 15.64 | 1362133 | 207733 | 13.07% |
| 2026-01-05 | 14.51 | 14.72 | 0.06 | 0.41% | 14.51 | 14.85 | 652830 | 95990 | 6.26% |
| 2025-12-31 | 15.00 | 14.66 | -0.05 | -0.34% | 14.41 | 15.10 | 666787 | 97789 | 6.40% |
| 2025-12-30 | 14.59 | 14.71 | 0.03 | 0.20% | 14.28 | 15.00 | 910385 | 133295 | 8.73% |
| 2025-12-29 | 14.96 | 14.68 | -0.33 | -2.20% | 14.55 | 15.00 | 798308 | 117618 | 7.66% |
| 2025-12-26 | 15.00 | 15.01 | 0.08 | 0.54% | 14.91 | 15.44 | 1208468 | 182651 | 11.59% |
| 2025-12-25 | 14.84 | 14.93 | 0.11 | 0.74% | 14.38 | 15.26 | 1862402 | 276641 | 17.87% |
| 2025-12-24 | 12.31 | 14.82 | 2.47 | 20.00% | 12.31 | 14.82 | 1374674 | 188858 | 13.19% |
| 2025-12-23 | 12.62 | 12.35 | -0.23 | -1.83% | 12.18 | 12.62 | 547121 | 67421 | 5.25% |
| 2025-12-22 | 12.82 | 12.58 | -0.17 | -1.33% | 12.52 | 12.90 | 615726 | 77894 | 5.91% |
| 2025-12-19 | 13.20 | 12.75 | -0.06 | -0.47% | 12.69 | 13.29 | 775567 | 100089 | 7.44% |
| 2025-12-18 | 12.68 | 12.81 | -0.11 | -0.85% | 12.57 | 13.02 | 550088 | 70677 | 5.28% |
| 2025-12-17 | 12.93 | 12.92 | -0.03 | -0.23% | 12.31 | 13.02 | 811281 | 102953 | 7.78% |
| 2025-12-16 | 13.60 | 12.95 | -0.47 | -3.50% | 12.80 | 13.70 | 906683 | 119420 | 8.70% |
| 2025-12-15 | 13.65 | 13.42 | -0.83 | -5.82% | 13.36 | 13.89 | 1084866 | 147238 | 10.41% |
| 2025-12-12 | 13.95 | 14.25 | 0.24 | 1.71% | 13.66 | 14.48 | 1391673 | 196357 | 13.35% |
| 2025-12-11 | 14.03 | 14.01 | -0.15 | -1.06% | 13.85 | 14.50 | 1388433 | 196525 | 13.32% |
| 2025-12-10 | 13.85 | 14.16 | 0.27 | 1.94% | 13.70 | 14.44 | 1898677 | 267036 | 18.22% |
| 2025-12-09 | 12.67 | 13.89 | 1.41 | 11.30% | 12.61 | 14.19 | 2072371 | 277938 | 19.88% |
| 2025-12-08 | 12.30 | 12.48 | 0.24 | 1.96% | 12.23 | 12.71 | 768907 | 96290 | 7.38% |
| 2025-12-05 | 12.41 | 12.24 | -0.14 | -1.13% | 12.09 | 12.47 | 632182 | 77263 | 6.07% |
| 2025-12-04 | 12.41 | 12.38 | -0.15 | -1.20% | 12.19 | 12.58 | 766503 | 94705 | 7.35% |
| 2025-12-03 | 12.90 | 12.53 | -0.65 | -4.93% | 12.50 | 13.17 | 1254614 | 159820 | 12.04% |
| 2025-12-02 | 12.82 | 13.18 | 0.49 | 3.86% | 12.71 | 13.34 | 1596744 | 208805 | 15.32% |
| 2025-12-01 | 12.81 | 12.69 | -0.05 | -0.39% | 12.56 | 13.10 | 1170213 | 149276 | 11.23% |
| 2025-11-28 | 12.86 | 12.74 | -0.10 | -0.78% | 12.62 | 13.15 | 1798070 | 230747 | 17.25% |
| 2025-11-27 | 11.99 | 12.84 | 1.25 | 10.79% | 11.98 | 12.98 | 2360506 | 295686 | 22.65% |
| 2025-11-26 | 11.40 | 11.59 | 0.10 | 0.87% | 11.20 | 11.78 | 1177880 | 135523 | 11.30% |
| 2025-11-25 | 10.89 | 11.49 | 0.77 | 7.18% | 10.81 | 12.10 | 1424766 | 164174 | 13.67% |
| 2025-11-24 | 11.02 | 10.72 | -0.25 | -2.28% | 10.40 | 11.17 | 808394 | 86092 | 7.76% |
| 2025-11-21 | 11.21 | 10.97 | -0.39 | -3.43% | 10.90 | 11.65 | 1022234 | 116262 | 9.81% |
| 2025-11-20 | 11.38 | 11.36 | 0.15 | 1.34% | 11.29 | 11.79 | 989008 | 113753 | 9.49% |
| 2025-11-19 | 11.23 | 11.21 | -0.06 | -0.53% | 11.00 | 11.62 | 841880 | 94826 | 8.08% |
| 2025-11-18 | 10.80 | 11.27 | 0.50 | 4.64% | 10.80 | 11.43 | 1190097 | 132962 | 11.42% |
| 2025-11-17 | 10.95 | 10.77 | -0.24 | -2.18% | 10.63 | 11.09 | 855696 | 92271 | 8.21% |
| 2025-11-14 | 11.58 | 11.01 | -0.74 | -6.30% | 11.00 | 11.58 | 1279188 | 143032 | 12.27% |
| 2025-11-13 | 11.68 | 11.75 | -0.15 | -1.26% | 11.59 | 12.31 | 1313802 | 156318 | 12.61% |
| 2025-11-12 | 12.33 | 11.90 | -1.07 | -8.25% | 11.75 | 12.79 | 1833500 | 224422 | 17.59% |
| 2025-11-11 | 15.79 | 12.97 | -0.73 | -5.33% | 12.90 | 15.79 | 3071311 | 430218 | 29.47% |
| 2025-11-10 | 13.70 | 13.70 | 2.28 | 19.96% | 13.70 | 13.70 | 249955 | 34243 | 2.40% |