| 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 | 13.89 | 13.99 | 0.11 | 0.79% | 13.65 | 14.08 | 112374 | 15525 | 1.31% |
| 2026-02-03 | 13.73 | 13.88 | 0.20 | 1.46% | 13.65 | 13.91 | 106574 | 14698 | 1.25% |
| 2026-02-02 | 13.60 | 13.68 | -0.24 | -1.72% | 13.51 | 14.00 | 145531 | 19991 | 1.70% |
| 2026-01-30 | 14.33 | 13.92 | -0.42 | -2.93% | 13.91 | 14.35 | 201484 | 28292 | 2.36% |
| 2026-01-29 | 14.30 | 14.34 | -0.02 | -0.14% | 14.08 | 14.70 | 214163 | 30887 | 2.50% |
| 2026-01-28 | 14.56 | 14.36 | -0.15 | -1.03% | 14.35 | 14.65 | 133076 | 19236 | 1.56% |
| 2026-01-27 | 14.66 | 14.51 | -0.19 | -1.29% | 14.24 | 14.79 | 173913 | 25139 | 2.03% |
| 2026-01-26 | 15.20 | 14.70 | -0.50 | -3.29% | 14.56 | 15.26 | 231614 | 34237 | 2.71% |
| 2026-01-23 | 14.89 | 15.20 | 0.37 | 2.49% | 14.81 | 15.52 | 246158 | 37305 | 2.88% |
| 2026-01-22 | 14.70 | 14.83 | 0.13 | 0.88% | 14.70 | 15.03 | 140657 | 20881 | 1.64% |
| 2026-01-21 | 14.83 | 14.70 | -0.23 | -1.54% | 14.70 | 15.03 | 198659 | 29513 | 2.32% |
| 2026-01-20 | 15.23 | 14.93 | -0.27 | -1.78% | 14.76 | 15.35 | 188941 | 28331 | 2.21% |
| 2026-01-19 | 15.35 | 15.20 | -0.24 | -1.55% | 15.12 | 15.51 | 190806 | 29080 | 2.23% |
| 2026-01-16 | 15.63 | 15.44 | -0.33 | -2.09% | 15.02 | 15.81 | 355532 | 54618 | 4.16% |
| 2026-01-15 | 16.36 | 15.77 | -0.11 | -0.69% | 15.50 | 16.99 | 553774 | 88906 | 6.47% |
| 2026-01-14 | 15.40 | 15.88 | 0.45 | 2.92% | 15.39 | 16.28 | 499911 | 79701 | 5.84% |
| 2026-01-13 | 16.42 | 15.43 | -0.72 | -4.46% | 15.37 | 16.54 | 426095 | 67253 | 4.98% |
| 2026-01-12 | 15.25 | 16.15 | 0.96 | 6.32% | 15.25 | 16.26 | 510149 | 80918 | 5.96% |
| 2026-01-09 | 14.77 | 15.19 | 0.39 | 2.64% | 14.73 | 15.19 | 268352 | 40373 | 3.14% |
| 2026-01-08 | 14.67 | 14.80 | 0.19 | 1.30% | 14.61 | 15.04 | 227417 | 33768 | 2.66% |
| 2026-01-07 | 14.89 | 14.61 | -0.26 | -1.75% | 14.59 | 14.90 | 174844 | 25775 | 2.04% |
| 2026-01-06 | 14.91 | 14.87 | -0.04 | -0.27% | 14.72 | 14.95 | 181974 | 27010 | 2.13% |
| 2026-01-05 | 14.64 | 14.91 | 0.30 | 2.05% | 14.50 | 14.96 | 222452 | 32773 | 2.60% |
| 2025-12-31 | 14.40 | 14.61 | 0.16 | 1.11% | 14.40 | 14.88 | 162009 | 23663 | 1.89% |
| 2025-12-30 | 14.36 | 14.45 | 0.11 | 0.77% | 14.34 | 14.71 | 148280 | 21593 | 1.73% |
| 2025-12-29 | 14.45 | 14.34 | -0.11 | -0.76% | 14.27 | 14.48 | 97024 | 13933 | 1.13% |
| 2025-12-26 | 14.19 | 14.45 | 0.21 | 1.47% | 14.18 | 14.74 | 198439 | 28801 | 2.32% |
| 2025-12-25 | 14.21 | 14.24 | 0.03 | 0.21% | 14.05 | 14.32 | 135567 | 19255 | 1.58% |
| 2025-12-24 | 14.02 | 14.21 | 0.01 | 0.07% | 13.90 | 14.25 | 116608 | 16457 | 1.36% |
| 2025-12-23 | 14.61 | 14.20 | 0.06 | 0.42% | 14.15 | 14.75 | 146170 | 21031 | 1.71% |
| 2025-12-22 | 14.23 | 14.14 | -0.06 | -0.42% | 14.11 | 14.40 | 108424 | 15422 | 1.27% |
| 2025-12-19 | 14.00 | 14.20 | 0.20 | 1.43% | 14.00 | 14.23 | 104832 | 14840 | 1.23% |
| 2025-12-18 | 13.99 | 14.00 | -0.11 | -0.78% | 13.92 | 14.19 | 99341 | 13964 | 1.16% |
| 2025-12-17 | 14.11 | 14.11 | 0.00 | 0.00% | 13.70 | 14.30 | 197647 | 27731 | 2.31% |
| 2025-12-16 | 14.43 | 14.11 | -0.33 | -2.29% | 14.10 | 14.47 | 144925 | 20655 | 1.69% |
| 2025-12-15 | 14.88 | 14.44 | -0.44 | -2.96% | 14.44 | 14.99 | 185971 | 27223 | 2.17% |
| 2025-12-12 | 14.90 | 14.88 | 0.00 | 0.00% | 14.70 | 15.25 | 182343 | 27312 | 2.13% |
| 2025-12-11 | 15.25 | 14.88 | -0.44 | -2.87% | 14.88 | 15.34 | 214246 | 32216 | 2.50% |
| 2025-12-10 | 15.58 | 15.32 | -0.45 | -2.85% | 15.26 | 15.73 | 250088 | 38696 | 2.92% |
| 2025-12-09 | 15.62 | 15.77 | 0.07 | 0.45% | 15.35 | 15.83 | 373457 | 58332 | 4.37% |
| 2025-12-08 | 15.07 | 15.70 | 0.66 | 4.39% | 15.03 | 16.06 | 504813 | 78824 | 5.90% |
| 2025-12-05 | 14.92 | 15.04 | 0.11 | 0.74% | 14.40 | 15.15 | 261555 | 38663 | 3.06% |
| 2025-12-04 | 14.80 | 14.93 | 0.03 | 0.20% | 14.80 | 15.19 | 193613 | 29063 | 2.26% |
| 2025-12-03 | 15.34 | 14.90 | -0.64 | -4.12% | 14.90 | 15.48 | 302446 | 45847 | 3.54% |
| 2025-12-02 | 15.41 | 15.54 | -0.24 | -1.52% | 15.19 | 15.86 | 425545 | 65787 | 4.97% |
| 2025-12-01 | 15.60 | 15.78 | -0.81 | -4.88% | 15.17 | 15.81 | 690223 | 106693 | 8.07% |
| 2025-11-28 | 15.45 | 16.59 | 1.15 | 7.45% | 15.40 | 16.75 | 788523 | 127463 | 9.22% |
| 2025-11-27 | 15.05 | 15.44 | 0.58 | 3.90% | 14.74 | 15.49 | 361499 | 54935 | 4.23% |
| 2025-11-26 | 15.00 | 14.86 | -0.33 | -2.17% | 14.85 | 15.25 | 225645 | 33898 | 2.64% |
| 2025-11-25 | 14.58 | 15.19 | 0.60 | 4.11% | 14.53 | 15.62 | 359380 | 54186 | 4.20% |
| 2025-11-24 | 14.15 | 14.59 | 0.50 | 3.55% | 14.00 | 14.66 | 172464 | 24803 | 2.02% |
| 2025-11-21 | 14.40 | 14.09 | -0.45 | -3.09% | 14.00 | 14.73 | 166393 | 23714 | 1.94% |
| 2025-11-20 | 14.43 | 14.54 | 0.12 | 0.83% | 14.27 | 14.81 | 172148 | 25098 | 2.01% |
| 2025-11-19 | 14.52 | 14.42 | -0.20 | -1.37% | 14.34 | 14.67 | 108634 | 15692 | 1.27% |
| 2025-11-18 | 14.43 | 14.62 | 0.05 | 0.34% | 14.40 | 14.69 | 163116 | 23801 | 1.91% |
| 2025-11-17 | 14.20 | 14.57 | 0.41 | 2.90% | 14.20 | 14.64 | 197848 | 28685 | 2.31% |
| 2025-11-14 | 14.08 | 14.16 | -0.03 | -0.21% | 14.05 | 14.32 | 95840 | 13624 | 1.12% |
| 2025-11-13 | 14.22 | 14.19 | 0.01 | 0.07% | 14.06 | 14.30 | 138710 | 19678 | 1.62% |
| 2025-11-12 | 14.36 | 14.18 | -0.20 | -1.39% | 14.15 | 14.52 | 108120 | 15424 | 1.26% |
| 2025-11-11 | 14.55 | 14.38 | -0.21 | -1.44% | 14.36 | 14.60 | 98042 | 14182 | 1.15% |
| 2025-11-10 | 14.32 | 14.59 | 0.29 | 2.03% | 14.31 | 14.82 | 158675 | 23061 | 1.85% |
| 2025-11-07 | 14.45 | 14.30 | -0.18 | -1.24% | 14.30 | 14.48 | 103808 | 14896 | 1.21% |
| 2025-11-06 | 14.75 | 14.48 | -0.32 | -2.16% | 14.47 | 14.82 | 177382 | 25841 | 2.07% |
| 2025-11-05 | 14.70 | 14.80 | -0.17 | -1.14% | 14.58 | 14.86 | 130424 | 19236 | 1.52% |
| 2025-11-04 | 14.78 | 14.97 | 0.08 | 0.54% | 14.60 | 14.99 | 163119 | 24103 | 1.91% |
| 2025-11-03 | 14.77 | 14.89 | 0.09 | 0.61% | 14.72 | 14.91 | 116662 | 17281 | 1.36% |
| 2025-10-31 | 14.54 | 14.80 | 0.30 | 2.07% | 14.51 | 14.96 | 152707 | 22563 | 1.78% |
| 2025-10-30 | 14.72 | 14.50 | -0.31 | -2.09% | 14.48 | 14.82 | 158188 | 23140 | 1.85% |
| 2025-10-29 | 15.05 | 14.81 | -0.15 | -1.00% | 14.53 | 15.09 | 200436 | 29503 | 2.34% |
| 2025-10-28 | 14.49 | 14.96 | 0.47 | 3.24% | 14.40 | 15.04 | 247821 | 36720 | 2.90% |
| 2025-10-27 | 14.86 | 14.49 | -0.55 | -3.66% | 14.13 | 14.89 | 309050 | 44745 | 3.61% |