| 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 | 14.50 | 14.32 | -0.25 | -1.72% | 14.13 | 14.53 | 75619 | 10809 | 2.95% |
| 2026-02-03 | 14.40 | 14.57 | 0.31 | 2.17% | 14.23 | 14.58 | 99488 | 14348 | 3.88% |
| 2026-02-02 | 14.36 | 14.26 | 0.16 | 1.13% | 14.19 | 14.75 | 108258 | 15626 | 4.22% |
| 2026-01-30 | 14.48 | 14.10 | -0.43 | -2.96% | 14.09 | 14.50 | 93967 | 13365 | 3.66% |
| 2026-01-29 | 14.43 | 14.53 | 0.13 | 0.90% | 14.10 | 14.98 | 123755 | 18132 | 4.82% |
| 2026-01-28 | 14.63 | 14.40 | -0.24 | -1.64% | 14.38 | 14.78 | 65082 | 9459 | 2.54% |
| 2026-01-27 | 14.66 | 14.64 | -0.13 | -0.88% | 14.35 | 14.82 | 78647 | 11410 | 3.07% |
| 2026-01-26 | 15.09 | 14.77 | -0.31 | -2.06% | 14.56 | 15.12 | 105792 | 15587 | 4.12% |
| 2026-01-23 | 14.87 | 15.08 | 0.24 | 1.62% | 14.73 | 15.17 | 96704 | 14503 | 3.77% |
| 2026-01-22 | 14.72 | 14.84 | 0.18 | 1.23% | 14.56 | 15.17 | 93736 | 13936 | 3.65% |
| 2026-01-21 | 14.50 | 14.66 | 0.04 | 0.27% | 14.42 | 14.88 | 95125 | 13958 | 3.71% |
| 2026-01-20 | 14.70 | 14.62 | -0.05 | -0.34% | 14.45 | 14.84 | 99322 | 14525 | 3.87% |
| 2026-01-19 | 14.84 | 14.67 | -0.33 | -2.20% | 14.58 | 14.91 | 113952 | 16770 | 4.44% |
| 2026-01-16 | 15.47 | 15.00 | -0.62 | -3.97% | 14.78 | 15.57 | 177308 | 26693 | 6.91% |
| 2026-01-15 | 15.92 | 15.62 | -0.49 | -3.04% | 15.43 | 16.09 | 218118 | 34230 | 8.50% |
| 2026-01-14 | 15.88 | 16.11 | 0.23 | 1.45% | 15.58 | 16.56 | 404529 | 65476 | 15.77% |
| 2026-01-13 | 16.06 | 15.88 | 0.03 | 0.19% | 15.71 | 17.31 | 462285 | 75730 | 18.02% |
| 2026-01-12 | 15.50 | 15.85 | 0.71 | 4.69% | 15.18 | 16.00 | 320504 | 50160 | 12.49% |
| 2026-01-09 | 14.40 | 15.14 | 1.11 | 7.91% | 14.40 | 15.50 | 303172 | 45557 | 11.82% |
| 2026-01-08 | 13.69 | 14.03 | 0.33 | 2.41% | 13.66 | 14.12 | 72923 | 10177 | 2.84% |
| 2026-01-07 | 13.78 | 13.70 | -0.13 | -0.94% | 13.65 | 13.92 | 46514 | 6401 | 1.81% |
| 2026-01-06 | 13.86 | 13.83 | -0.03 | -0.22% | 13.73 | 14.00 | 54707 | 7567 | 2.13% |
| 2026-01-05 | 13.49 | 13.86 | 0.40 | 2.97% | 13.46 | 13.86 | 63074 | 8662 | 2.46% |
| 2025-12-31 | 13.26 | 13.46 | 0.20 | 1.51% | 13.26 | 13.55 | 40447 | 5430 | 1.58% |
| 2025-12-30 | 13.23 | 13.26 | 0.02 | 0.15% | 13.18 | 13.42 | 34262 | 4554 | 1.34% |
| 2025-12-29 | 13.32 | 13.24 | -0.12 | -0.90% | 13.20 | 13.37 | 36045 | 4779 | 1.40% |
| 2025-12-26 | 13.48 | 13.36 | -0.17 | -1.26% | 13.28 | 13.57 | 35504 | 4773 | 1.38% |
| 2025-12-25 | 13.39 | 13.53 | 0.13 | 0.97% | 13.36 | 13.53 | 28842 | 3878 | 1.12% |
| 2025-12-24 | 13.27 | 13.40 | 0.16 | 1.21% | 13.27 | 13.47 | 28761 | 3846 | 1.12% |
| 2025-12-23 | 13.46 | 13.24 | -0.23 | -1.71% | 13.20 | 13.49 | 36317 | 4827 | 1.42% |
| 2025-12-22 | 13.59 | 13.47 | -0.09 | -0.66% | 13.46 | 13.65 | 42021 | 5684 | 1.64% |
| 2025-12-19 | 13.70 | 13.56 | -0.16 | -1.17% | 13.51 | 13.72 | 45910 | 6244 | 1.79% |
| 2025-12-18 | 13.20 | 13.72 | 0.46 | 3.47% | 13.06 | 13.90 | 89563 | 12208 | 3.49% |
| 2025-12-17 | 12.96 | 13.26 | 0.29 | 2.24% | 12.96 | 13.63 | 56914 | 7528 | 2.22% |
| 2025-12-16 | 13.20 | 12.97 | -0.23 | -1.74% | 12.84 | 13.27 | 46472 | 6028 | 1.81% |
| 2025-12-15 | 13.35 | 13.20 | -0.28 | -2.08% | 13.20 | 13.48 | 41694 | 5552 | 1.63% |
| 2025-12-12 | 13.42 | 13.48 | 0.00 | 0.00% | 13.38 | 13.61 | 33734 | 4558 | 1.31% |
| 2025-12-11 | 13.93 | 13.48 | -0.47 | -3.37% | 13.48 | 13.94 | 56317 | 7679 | 2.20% |
| 2025-12-10 | 14.00 | 13.95 | -0.06 | -0.43% | 13.76 | 14.02 | 43671 | 6055 | 1.70% |
| 2025-12-09 | 14.06 | 14.01 | -0.16 | -1.13% | 14.00 | 14.27 | 40158 | 5669 | 1.57% |
| 2025-12-08 | 14.15 | 14.17 | 0.03 | 0.21% | 14.14 | 14.39 | 52709 | 7518 | 2.05% |
| 2025-12-05 | 13.97 | 14.14 | 0.17 | 1.22% | 13.75 | 14.18 | 50922 | 7125 | 1.98% |
| 2025-12-04 | 14.70 | 13.97 | -0.73 | -4.97% | 13.97 | 14.75 | 90693 | 12907 | 3.53% |
| 2025-12-03 | 15.00 | 14.70 | -0.39 | -2.58% | 14.60 | 15.00 | 90679 | 13374 | 3.53% |
| 2025-12-02 | 14.80 | 15.09 | 0.21 | 1.41% | 14.57 | 15.30 | 132959 | 19880 | 5.18% |
| 2025-12-01 | 14.64 | 14.88 | 0.20 | 1.36% | 14.52 | 14.89 | 80390 | 11872 | 3.13% |
| 2025-11-28 | 14.79 | 14.68 | -0.04 | -0.27% | 14.55 | 14.83 | 63698 | 9332 | 2.48% |
| 2025-11-27 | 14.93 | 14.72 | -0.28 | -1.87% | 14.70 | 14.98 | 77159 | 11432 | 3.01% |
| 2025-11-26 | 14.97 | 15.00 | -0.08 | -0.53% | 14.86 | 15.44 | 129729 | 19648 | 5.06% |
| 2025-11-25 | 15.07 | 15.08 | -0.02 | -0.13% | 14.96 | 15.30 | 143949 | 21804 | 5.61% |
| 2025-11-24 | 14.52 | 15.10 | 0.61 | 4.21% | 14.40 | 15.13 | 165794 | 24739 | 6.46% |
| 2025-11-21 | 14.73 | 14.49 | -0.33 | -2.23% | 14.31 | 14.94 | 95309 | 13872 | 3.71% |
| 2025-11-20 | 14.65 | 14.82 | 0.20 | 1.37% | 14.30 | 14.95 | 104207 | 15320 | 4.06% |
| 2025-11-19 | 14.70 | 14.62 | -0.22 | -1.48% | 14.51 | 14.79 | 75220 | 10996 | 2.93% |
| 2025-11-18 | 14.51 | 14.84 | 0.27 | 1.85% | 14.48 | 14.94 | 110602 | 16335 | 4.31% |
| 2025-11-17 | 14.36 | 14.57 | 0.25 | 1.75% | 14.26 | 14.63 | 69095 | 10021 | 2.69% |
| 2025-11-14 | 14.28 | 14.32 | -0.06 | -0.42% | 14.27 | 14.51 | 43388 | 6258 | 1.69% |
| 2025-11-13 | 14.39 | 14.38 | 0.03 | 0.21% | 14.15 | 14.39 | 40106 | 5740 | 1.56% |
| 2025-11-12 | 14.44 | 14.35 | -0.08 | -0.55% | 14.24 | 14.53 | 40384 | 5797 | 1.57% |
| 2025-11-11 | 14.53 | 14.43 | -0.09 | -0.62% | 14.37 | 14.57 | 42491 | 6146 | 1.66% |
| 2025-11-10 | 14.37 | 14.52 | 0.15 | 1.04% | 14.37 | 14.64 | 52016 | 7562 | 2.03% |
| 2025-11-07 | 14.48 | 14.37 | -0.18 | -1.24% | 14.36 | 14.50 | 51842 | 7468 | 2.02% |
| 2025-11-06 | 14.69 | 14.55 | -0.21 | -1.42% | 14.47 | 14.75 | 68373 | 9940 | 2.66% |
| 2025-11-05 | 14.61 | 14.76 | -0.07 | -0.47% | 14.54 | 14.85 | 119631 | 17559 | 4.66% |
| 2025-11-04 | 14.31 | 14.83 | 0.47 | 3.27% | 14.17 | 15.37 | 174820 | 25800 | 6.81% |
| 2025-11-03 | 14.28 | 14.36 | 0.17 | 1.20% | 14.21 | 14.45 | 61453 | 8811 | 2.40% |
| 2025-10-31 | 13.75 | 14.19 | 0.44 | 3.20% | 13.71 | 14.26 | 77118 | 10867 | 3.01% |
| 2025-10-30 | 14.05 | 13.75 | -0.32 | -2.27% | 13.74 | 14.05 | 53586 | 7417 | 2.09% |
| 2025-10-29 | 14.20 | 14.07 | -0.09 | -0.64% | 13.95 | 14.20 | 34941 | 4901 | 1.36% |
| 2025-10-28 | 14.05 | 14.16 | 0.06 | 0.43% | 13.99 | 14.24 | 42250 | 5983 | 1.65% |
| 2025-10-27 | 14.12 | 14.10 | 0.03 | 0.21% | 14.03 | 14.18 | 35751 | 5045 | 1.39% |