| 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 | 14.40 | 14.43 | -0.01 | -0.07% | 14.22 | 14.48 | 74567 | 10700 | 2.20% |
| 2026-02-03 | 14.40 | 14.44 | 0.15 | 1.05% | 14.19 | 14.44 | 70460 | 10092 | 2.08% |
| 2026-02-02 | 14.32 | 14.29 | -0.01 | -0.07% | 14.16 | 14.57 | 98420 | 14197 | 2.91% |
| 2026-01-30 | 14.65 | 14.30 | -0.39 | -2.65% | 14.16 | 14.78 | 104474 | 14999 | 3.09% |
| 2026-01-29 | 14.61 | 14.69 | 0.08 | 0.55% | 14.41 | 15.10 | 90084 | 13312 | 2.66% |
| 2026-01-28 | 14.89 | 14.61 | -0.32 | -2.14% | 14.56 | 14.89 | 86746 | 12736 | 2.56% |
| 2026-01-27 | 15.19 | 14.93 | -0.26 | -1.71% | 14.61 | 15.20 | 129358 | 19195 | 3.82% |
| 2026-01-26 | 15.46 | 15.19 | -0.27 | -1.75% | 15.05 | 15.48 | 146064 | 22171 | 4.32% |
| 2026-01-23 | 15.32 | 15.46 | 0.16 | 1.05% | 15.22 | 15.85 | 188242 | 29220 | 5.56% |
| 2026-01-22 | 15.64 | 15.30 | -0.30 | -1.92% | 15.18 | 15.76 | 176718 | 27105 | 5.22% |
| 2026-01-21 | 15.32 | 15.60 | 0.14 | 0.91% | 14.96 | 15.98 | 327805 | 51146 | 9.69% |
| 2026-01-20 | 15.52 | 15.46 | 1.03 | 7.14% | 14.95 | 16.80 | 429889 | 67299 | 12.70% |
| 2026-01-19 | 14.41 | 14.43 | 0.02 | 0.14% | 14.33 | 14.61 | 94004 | 13606 | 2.78% |
| 2026-01-16 | 15.00 | 14.41 | -0.36 | -2.44% | 14.34 | 15.06 | 124383 | 18082 | 3.68% |
| 2026-01-15 | 15.07 | 14.77 | -0.31 | -2.06% | 14.66 | 15.07 | 129956 | 19235 | 3.84% |
| 2026-01-14 | 15.17 | 15.08 | -0.05 | -0.33% | 14.80 | 15.85 | 277066 | 42454 | 8.19% |
| 2026-01-13 | 15.32 | 15.13 | 0.31 | 2.09% | 15.02 | 16.17 | 364049 | 56500 | 10.76% |
| 2026-01-12 | 14.66 | 14.82 | 0.34 | 2.35% | 14.52 | 14.94 | 204138 | 30155 | 6.03% |
| 2026-01-09 | 14.00 | 14.48 | 0.65 | 4.70% | 13.92 | 14.52 | 194578 | 27671 | 5.75% |
| 2026-01-08 | 13.42 | 13.83 | 0.47 | 3.52% | 13.35 | 13.92 | 109947 | 15059 | 3.25% |
| 2026-01-07 | 13.75 | 13.36 | -0.28 | -2.05% | 13.28 | 13.84 | 81914 | 10987 | 2.42% |
| 2026-01-06 | 13.79 | 13.64 | -0.15 | -1.09% | 13.55 | 13.81 | 91279 | 12469 | 2.70% |
| 2026-01-05 | 12.82 | 13.79 | 1.00 | 7.82% | 12.78 | 13.79 | 140689 | 18897 | 4.16% |
| 2025-12-31 | 12.80 | 12.79 | 0.04 | 0.31% | 12.67 | 12.90 | 41135 | 5252 | 1.22% |
| 2025-12-30 | 12.81 | 12.75 | -0.14 | -1.09% | 12.75 | 12.95 | 38380 | 4924 | 1.13% |
| 2025-12-29 | 12.92 | 12.89 | -0.04 | -0.31% | 12.81 | 12.93 | 50647 | 6518 | 1.50% |
| 2025-12-26 | 13.07 | 12.93 | -0.19 | -1.45% | 12.85 | 13.11 | 42958 | 5577 | 1.27% |
| 2025-12-25 | 12.95 | 13.12 | 0.19 | 1.47% | 12.86 | 13.15 | 38919 | 5088 | 1.15% |
| 2025-12-24 | 12.92 | 12.93 | 0.07 | 0.54% | 12.83 | 13.01 | 42630 | 5510 | 1.26% |
| 2025-12-23 | 12.91 | 12.86 | -0.07 | -0.54% | 12.81 | 12.97 | 33129 | 4268 | 0.98% |
| 2025-12-22 | 13.03 | 12.93 | -0.07 | -0.54% | 12.83 | 13.04 | 45595 | 5887 | 1.35% |
| 2025-12-19 | 12.92 | 13.00 | 0.15 | 1.17% | 12.80 | 13.05 | 46340 | 5999 | 1.37% |
| 2025-12-18 | 12.47 | 12.85 | 0.31 | 2.47% | 12.30 | 12.97 | 77619 | 9934 | 2.29% |
| 2025-12-17 | 12.62 | 12.54 | -0.08 | -0.63% | 12.46 | 12.67 | 66421 | 8339 | 1.96% |
| 2025-12-16 | 12.69 | 12.62 | -0.14 | -1.10% | 12.52 | 12.83 | 46232 | 5837 | 1.37% |
| 2025-12-15 | 12.70 | 12.76 | -0.03 | -0.23% | 12.61 | 12.86 | 47922 | 6123 | 1.42% |
| 2025-12-12 | 13.05 | 12.79 | -0.21 | -1.62% | 12.68 | 13.11 | 93595 | 12001 | 2.77% |
| 2025-12-11 | 13.18 | 13.00 | -0.17 | -1.29% | 12.99 | 13.23 | 50430 | 6609 | 1.49% |
| 2025-12-10 | 13.28 | 13.17 | -0.06 | -0.45% | 13.14 | 13.32 | 48619 | 6421 | 1.44% |
| 2025-12-09 | 13.37 | 13.23 | -0.22 | -1.64% | 13.19 | 13.55 | 50372 | 6698 | 1.49% |
| 2025-12-08 | 13.55 | 13.45 | -0.04 | -0.30% | 13.40 | 13.63 | 57442 | 7743 | 1.70% |
| 2025-12-05 | 13.54 | 13.49 | -0.06 | -0.44% | 13.30 | 13.54 | 58915 | 7903 | 1.74% |
| 2025-12-04 | 13.77 | 13.55 | -0.22 | -1.60% | 13.50 | 13.82 | 56551 | 7691 | 1.67% |
| 2025-12-03 | 13.81 | 13.77 | -0.06 | -0.43% | 13.61 | 13.85 | 61639 | 8465 | 1.82% |
| 2025-12-02 | 13.81 | 13.83 | 0.01 | 0.07% | 13.68 | 13.90 | 60714 | 8368 | 1.79% |
| 2025-12-01 | 13.91 | 13.82 | -0.12 | -0.86% | 13.69 | 13.92 | 69886 | 9639 | 2.07% |
| 2025-11-28 | 13.88 | 13.94 | 0.03 | 0.22% | 13.74 | 13.98 | 67179 | 9322 | 1.99% |
| 2025-11-27 | 13.75 | 13.91 | 0.18 | 1.31% | 13.59 | 14.07 | 89636 | 12411 | 2.65% |
| 2025-11-26 | 13.44 | 13.73 | 0.23 | 1.70% | 13.44 | 14.07 | 96823 | 13387 | 2.86% |
| 2025-11-25 | 13.28 | 13.50 | 0.24 | 1.81% | 13.21 | 13.59 | 77496 | 10463 | 2.29% |
| 2025-11-24 | 13.26 | 13.26 | 0.00 | 0.00% | 13.12 | 13.39 | 71161 | 9418 | 2.10% |
| 2025-11-21 | 13.54 | 13.26 | -0.36 | -2.64% | 13.10 | 13.70 | 117161 | 15637 | 3.46% |
| 2025-11-20 | 13.87 | 13.62 | -0.28 | -2.01% | 13.51 | 13.98 | 127064 | 17364 | 3.76% |
| 2025-11-19 | 14.08 | 13.90 | -0.23 | -1.63% | 13.76 | 14.08 | 127226 | 17666 | 3.76% |
| 2025-11-18 | 13.92 | 14.13 | 0.13 | 0.93% | 13.82 | 14.42 | 232539 | 33049 | 6.87% |
| 2025-11-17 | 13.81 | 14.00 | 0.16 | 1.16% | 13.72 | 14.10 | 95512 | 13311 | 2.82% |
| 2025-11-14 | 13.93 | 13.84 | -0.15 | -1.07% | 13.82 | 14.25 | 104511 | 14656 | 3.09% |
| 2025-11-13 | 13.92 | 13.99 | 0.07 | 0.50% | 13.77 | 14.01 | 88211 | 12272 | 2.61% |
| 2025-11-12 | 13.71 | 13.92 | 0.15 | 1.09% | 13.71 | 14.02 | 94777 | 13170 | 2.80% |
| 2025-11-11 | 13.87 | 13.77 | -0.05 | -0.36% | 13.71 | 13.92 | 77429 | 10691 | 2.29% |
| 2025-11-10 | 13.92 | 13.82 | -0.10 | -0.72% | 13.74 | 13.97 | 91674 | 12683 | 2.71% |
| 2025-11-07 | 13.90 | 13.92 | 0.02 | 0.14% | 13.73 | 14.08 | 109782 | 15289 | 3.24% |
| 2025-11-06 | 14.10 | 13.90 | -0.31 | -2.18% | 13.75 | 14.20 | 153550 | 21327 | 4.54% |
| 2025-11-05 | 13.79 | 14.21 | 0.40 | 2.90% | 13.68 | 14.44 | 218176 | 30774 | 6.45% |
| 2025-11-04 | 13.88 | 13.81 | -0.20 | -1.43% | 13.67 | 13.98 | 148328 | 20483 | 4.38% |
| 2025-11-03 | 13.90 | 14.01 | 0.14 | 1.01% | 13.62 | 14.16 | 259753 | 36297 | 7.68% |
| 2025-10-31 | 13.56 | 13.87 | 0.45 | 3.35% | 13.42 | 14.00 | 225573 | 31020 | 6.67% |
| 2025-10-30 | 13.76 | 13.42 | -0.42 | -3.03% | 13.40 | 13.78 | 219847 | 29762 | 6.50% |
| 2025-10-29 | 13.80 | 13.84 | -0.13 | -0.93% | 13.57 | 14.08 | 323062 | 44549 | 9.55% |
| 2025-10-28 | 12.90 | 13.97 | 1.87 | 15.45% | 12.90 | 14.33 | 521625 | 71776 | 15.42% |
| 2025-10-27 | 11.93 | 12.10 | 0.26 | 2.20% | 11.77 | 12.10 | 73906 | 8812 | 2.18% |