| 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 | 16.05 | 16.61 | 0.59 | 3.68% | 15.81 | 16.73 | 182901 | 29991 | 5.36% |
| 2026-02-02 | 16.69 | 16.02 | -0.67 | -4.01% | 15.97 | 16.69 | 178683 | 29035 | 5.24% |
| 2026-01-30 | 17.62 | 16.69 | -0.97 | -5.49% | 16.56 | 17.70 | 313094 | 53143 | 9.17% |
| 2026-01-29 | 16.96 | 17.66 | 0.77 | 4.56% | 16.93 | 19.10 | 459711 | 83565 | 13.47% |
| 2026-01-28 | 17.75 | 16.89 | -1.04 | -5.80% | 16.81 | 17.91 | 278239 | 47698 | 8.15% |
| 2026-01-27 | 18.00 | 17.93 | -0.10 | -0.55% | 17.11 | 18.68 | 219341 | 39297 | 6.43% |
| 2026-01-26 | 19.17 | 18.03 | -1.04 | -5.45% | 17.90 | 19.49 | 314467 | 58276 | 9.21% |
| 2026-01-23 | 18.72 | 19.07 | 0.30 | 1.60% | 17.86 | 19.19 | 450147 | 83689 | 13.19% |
| 2026-01-22 | 15.70 | 18.77 | 2.90 | 18.27% | 15.66 | 18.99 | 664638 | 117230 | 19.47% |
| 2026-01-21 | 15.52 | 15.87 | 0.46 | 2.99% | 15.29 | 16.52 | 313762 | 50233 | 9.19% |
| 2026-01-20 | 15.25 | 15.41 | 0.19 | 1.25% | 15.11 | 16.50 | 282911 | 44645 | 8.29% |
| 2026-01-19 | 14.80 | 15.22 | 0.41 | 2.77% | 14.37 | 15.31 | 231564 | 34944 | 6.78% |
| 2026-01-16 | 15.06 | 14.81 | -0.05 | -0.34% | 14.50 | 15.29 | 199076 | 29524 | 5.83% |
| 2026-01-15 | 14.30 | 14.86 | 0.71 | 5.02% | 14.06 | 15.50 | 374258 | 55678 | 10.97% |
| 2026-01-14 | 13.80 | 14.15 | 0.35 | 2.54% | 13.60 | 14.16 | 185461 | 25861 | 5.43% |
| 2026-01-13 | 13.93 | 13.80 | -0.04 | -0.29% | 13.67 | 14.24 | 164774 | 22933 | 4.83% |
| 2026-01-12 | 13.91 | 13.84 | 0.14 | 1.02% | 13.60 | 13.94 | 154826 | 21330 | 4.54% |
| 2026-01-09 | 13.32 | 13.70 | 0.36 | 2.70% | 13.30 | 13.72 | 156089 | 21140 | 4.57% |
| 2026-01-08 | 12.96 | 13.34 | 0.37 | 2.85% | 12.90 | 13.39 | 118668 | 15743 | 3.48% |
| 2026-01-07 | 13.09 | 12.97 | -0.18 | -1.37% | 12.95 | 13.29 | 95847 | 12535 | 2.81% |
| 2026-01-06 | 13.06 | 13.15 | 0.16 | 1.23% | 12.91 | 13.22 | 81133 | 10637 | 2.38% |
| 2026-01-05 | 13.05 | 12.99 | -0.06 | -0.46% | 12.89 | 13.06 | 70274 | 9116 | 2.06% |
| 2025-12-31 | 13.04 | 13.05 | 0.14 | 1.08% | 12.84 | 13.17 | 74426 | 9674 | 2.18% |
| 2025-12-30 | 13.15 | 12.91 | -0.28 | -2.12% | 12.86 | 13.15 | 83938 | 10898 | 2.46% |
| 2025-12-29 | 12.85 | 13.19 | 0.37 | 2.89% | 12.85 | 13.54 | 121514 | 16071 | 3.56% |
| 2025-12-26 | 12.85 | 12.82 | -0.02 | -0.16% | 12.70 | 13.06 | 78515 | 10129 | 2.30% |
| 2025-12-25 | 12.71 | 12.84 | 0.16 | 1.26% | 12.60 | 12.91 | 66380 | 8487 | 1.94% |
| 2025-12-24 | 12.49 | 12.68 | 0.25 | 2.01% | 12.40 | 12.73 | 62469 | 7883 | 1.83% |
| 2025-12-23 | 12.75 | 12.43 | -0.36 | -2.81% | 12.40 | 12.75 | 81761 | 10236 | 2.40% |
| 2025-12-22 | 13.05 | 12.79 | -0.06 | -0.47% | 12.70 | 13.06 | 81629 | 10482 | 2.39% |
| 2025-12-19 | 12.98 | 12.85 | 0.02 | 0.16% | 12.80 | 13.02 | 56682 | 7298 | 1.66% |
| 2025-12-18 | 12.75 | 12.83 | 0.05 | 0.39% | 12.64 | 13.10 | 72253 | 9306 | 2.12% |
| 2025-12-17 | 12.79 | 12.78 | -0.16 | -1.24% | 12.47 | 12.94 | 93808 | 11893 | 2.75% |
| 2025-12-16 | 13.31 | 12.94 | -0.48 | -3.58% | 12.88 | 13.36 | 113833 | 14862 | 3.34% |
| 2025-12-15 | 12.81 | 13.42 | 0.46 | 3.55% | 12.79 | 13.73 | 188445 | 25114 | 5.52% |
| 2025-12-12 | 12.39 | 12.96 | 0.59 | 4.77% | 12.24 | 13.12 | 194856 | 25101 | 5.71% |
| 2025-12-11 | 12.53 | 12.37 | -0.12 | -0.96% | 12.35 | 13.00 | 103055 | 13053 | 3.02% |
| 2025-12-10 | 12.40 | 12.49 | 0.11 | 0.89% | 12.26 | 12.58 | 61727 | 7652 | 1.81% |
| 2025-12-09 | 12.50 | 12.38 | -0.20 | -1.59% | 12.34 | 12.60 | 49578 | 6176 | 1.45% |
| 2025-12-08 | 12.60 | 12.58 | 0.02 | 0.16% | 12.53 | 12.72 | 54310 | 6842 | 1.59% |
| 2025-12-05 | 12.37 | 12.56 | 0.30 | 2.45% | 12.15 | 12.58 | 68240 | 8477 | 2.00% |
| 2025-12-04 | 12.28 | 12.26 | 0.00 | 0.00% | 12.06 | 12.43 | 55040 | 6737 | 1.61% |
| 2025-12-03 | 12.38 | 12.26 | -0.12 | -0.97% | 12.20 | 12.47 | 57305 | 7038 | 1.68% |
| 2025-12-02 | 12.65 | 12.38 | -0.31 | -2.44% | 12.30 | 12.65 | 79694 | 9887 | 2.33% |
| 2025-12-01 | 12.67 | 12.69 | -0.03 | -0.24% | 12.57 | 12.80 | 61783 | 7832 | 1.81% |
| 2025-11-28 | 12.62 | 12.72 | 0.06 | 0.47% | 12.56 | 12.84 | 55489 | 7038 | 1.63% |
| 2025-11-27 | 12.69 | 12.66 | 0.06 | 0.48% | 12.46 | 12.93 | 70229 | 8887 | 2.06% |
| 2025-11-26 | 13.00 | 12.60 | -0.40 | -3.08% | 12.51 | 13.10 | 105712 | 13471 | 3.10% |
| 2025-11-25 | 12.91 | 13.00 | 0.09 | 0.70% | 12.91 | 13.34 | 95747 | 12569 | 2.81% |
| 2025-11-24 | 13.00 | 12.91 | 0.11 | 0.86% | 12.68 | 13.06 | 88219 | 11362 | 2.58% |
| 2025-11-21 | 12.96 | 12.80 | -0.43 | -3.25% | 12.64 | 13.19 | 139993 | 18038 | 4.10% |
| 2025-11-20 | 12.98 | 13.23 | 0.17 | 1.30% | 12.79 | 13.65 | 153983 | 20313 | 4.51% |
| 2025-11-19 | 14.48 | 13.06 | -1.44 | -9.93% | 12.96 | 14.48 | 237772 | 31795 | 6.97% |
| 2025-11-04 | 14.70 | 14.50 | -0.16 | -1.09% | 14.45 | 14.80 | 204171 | 29834 | 5.98% |
| 2025-11-03 | 13.71 | 14.66 | 1.11 | 8.19% | 13.66 | 14.87 | 263958 | 37960 | 7.73% |
| 2025-10-31 | 12.98 | 13.55 | 0.60 | 4.63% | 12.98 | 13.65 | 131628 | 17570 | 3.86% |
| 2025-10-30 | 13.25 | 12.95 | -0.35 | -2.63% | 12.92 | 13.28 | 107143 | 13969 | 3.14% |
| 2025-10-29 | 13.69 | 13.30 | -0.74 | -5.27% | 13.15 | 13.89 | 204152 | 27312 | 5.98% |
| 2025-10-28 | 14.30 | 14.04 | -0.02 | -0.14% | 14.04 | 14.65 | 154191 | 22088 | 4.52% |
| 2025-10-27 | 14.23 | 14.06 | -0.18 | -1.26% | 14.02 | 14.26 | 77827 | 10973 | 2.28% |