| 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 | 13.75 | 13.91 | 0.04 | 0.29% | 13.73 | 14.75 | 81324 | 11547 | 3.23% |
| 2026-02-03 | 13.80 | 13.87 | 0.17 | 1.24% | 13.60 | 14.13 | 51305 | 7123 | 2.03% |
| 2026-02-02 | 13.42 | 13.70 | 0.15 | 1.11% | 13.30 | 14.23 | 70283 | 9746 | 2.79% |
| 2026-01-30 | 13.30 | 13.55 | 0.19 | 1.42% | 13.18 | 13.64 | 59960 | 8055 | 2.38% |
| 2026-01-29 | 13.79 | 13.36 | -0.43 | -3.12% | 13.21 | 13.84 | 83018 | 11141 | 3.29% |
| 2026-01-28 | 14.15 | 13.79 | -0.18 | -1.29% | 13.60 | 14.15 | 44854 | 6176 | 1.78% |
| 2026-01-27 | 14.10 | 13.97 | -0.13 | -0.92% | 13.73 | 14.25 | 49221 | 6845 | 1.95% |
| 2026-01-26 | 14.49 | 14.10 | -0.46 | -3.16% | 14.03 | 14.56 | 65515 | 9306 | 2.60% |
| 2026-01-23 | 15.04 | 14.56 | -0.39 | -2.61% | 14.47 | 15.04 | 78549 | 11565 | 3.12% |
| 2026-01-22 | 15.16 | 14.95 | -0.14 | -0.93% | 14.89 | 15.19 | 38289 | 5742 | 1.52% |
| 2026-01-21 | 15.08 | 15.09 | -0.11 | -0.72% | 14.98 | 15.24 | 27567 | 4160 | 1.09% |
| 2026-01-20 | 16.00 | 15.20 | -0.80 | -5.00% | 14.93 | 16.00 | 86044 | 13197 | 3.41% |
| 2026-01-19 | 15.02 | 16.00 | 1.03 | 6.88% | 14.80 | 16.44 | 122892 | 19518 | 4.87% |
| 2026-01-16 | 15.50 | 14.97 | -0.40 | -2.60% | 14.95 | 15.59 | 58262 | 8814 | 2.31% |
| 2026-01-15 | 15.37 | 15.37 | 0.17 | 1.12% | 15.04 | 15.50 | 63347 | 9697 | 2.51% |
| 2026-01-14 | 14.68 | 15.20 | 0.51 | 3.47% | 14.68 | 15.36 | 95735 | 14448 | 3.80% |
| 2026-01-13 | 14.96 | 14.69 | -0.23 | -1.54% | 14.59 | 15.30 | 68993 | 10293 | 2.74% |
| 2026-01-12 | 15.16 | 14.92 | -0.16 | -1.06% | 14.76 | 15.46 | 83766 | 12550 | 3.32% |
| 2026-01-09 | 15.17 | 15.08 | -0.11 | -0.72% | 15.00 | 15.29 | 60439 | 9154 | 2.40% |
| 2026-01-08 | 15.40 | 15.19 | 0.01 | 0.07% | 15.09 | 15.40 | 30426 | 4630 | 1.21% |
| 2026-01-07 | 15.30 | 15.18 | -0.12 | -0.78% | 14.98 | 15.43 | 46077 | 6998 | 1.83% |
| 2026-01-06 | 15.79 | 15.30 | -0.43 | -2.73% | 15.19 | 15.80 | 62198 | 9552 | 2.47% |
| 2026-01-05 | 16.18 | 15.73 | -0.46 | -2.84% | 15.64 | 16.24 | 54926 | 8670 | 2.18% |
| 2025-12-31 | 16.15 | 16.19 | -0.01 | -0.06% | 16.06 | 16.48 | 36819 | 5964 | 1.46% |
| 2025-12-30 | 15.40 | 16.20 | 0.84 | 5.47% | 15.22 | 16.53 | 103577 | 16589 | 4.11% |
| 2025-12-29 | 15.22 | 15.36 | 0.19 | 1.25% | 14.70 | 15.54 | 70604 | 10644 | 2.80% |
| 2025-12-26 | 15.18 | 15.17 | -0.01 | -0.07% | 14.65 | 15.30 | 49242 | 7410 | 1.95% |
| 2025-12-25 | 15.83 | 15.18 | -0.57 | -3.62% | 15.11 | 15.86 | 55352 | 8454 | 2.20% |
| 2025-12-24 | 15.27 | 15.75 | 0.47 | 3.08% | 15.12 | 15.85 | 50108 | 7844 | 1.99% |
| 2025-12-23 | 16.14 | 15.28 | -0.81 | -5.03% | 15.01 | 16.14 | 99699 | 15176 | 3.95% |
| 2025-12-22 | 17.00 | 16.09 | -1.01 | -5.91% | 15.60 | 17.22 | 113717 | 18454 | 4.51% |
| 2025-12-19 | 17.08 | 17.10 | 0.22 | 1.30% | 16.77 | 17.11 | 25593 | 4334 | 1.02% |
| 2025-12-18 | 16.88 | 16.88 | 0.12 | 0.72% | 16.70 | 17.23 | 41325 | 7042 | 1.64% |
| 2025-12-17 | 16.88 | 16.76 | -0.11 | -0.65% | 16.48 | 16.91 | 40210 | 6691 | 1.59% |
| 2025-12-16 | 16.89 | 16.87 | -0.13 | -0.76% | 16.72 | 17.04 | 29543 | 4974 | 1.17% |
| 2025-12-15 | 16.97 | 17.00 | 0.02 | 0.12% | 16.68 | 17.51 | 36478 | 6232 | 1.45% |
| 2025-12-12 | 17.13 | 16.98 | -0.29 | -1.68% | 16.82 | 17.28 | 49571 | 8446 | 1.97% |
| 2025-12-11 | 17.69 | 17.27 | -0.41 | -2.32% | 17.20 | 17.88 | 46944 | 8200 | 1.86% |
| 2025-12-10 | 17.62 | 17.68 | 0.00 | 0.00% | 17.40 | 17.95 | 46919 | 8266 | 1.86% |
| 2025-12-09 | 18.20 | 17.68 | -0.45 | -2.48% | 17.65 | 18.20 | 48211 | 8591 | 1.91% |
| 2025-12-08 | 17.93 | 18.13 | 0.45 | 2.55% | 17.67 | 18.19 | 71162 | 12800 | 2.82% |
| 2025-12-05 | 16.71 | 17.68 | 0.90 | 5.36% | 16.62 | 17.83 | 78063 | 13610 | 3.10% |
| 2025-12-04 | 16.92 | 16.78 | -0.21 | -1.24% | 16.77 | 17.05 | 34958 | 5897 | 1.39% |
| 2025-12-03 | 17.64 | 16.99 | -0.36 | -2.07% | 16.92 | 17.64 | 36175 | 6182 | 1.43% |
| 2025-12-02 | 17.64 | 17.35 | -0.12 | -0.69% | 17.18 | 17.64 | 29934 | 5195 | 1.19% |
| 2025-12-01 | 17.70 | 17.47 | -0.16 | -0.91% | 17.33 | 17.85 | 53317 | 9354 | 2.11% |
| 2025-11-28 | 16.83 | 17.63 | 0.80 | 4.75% | 16.48 | 17.67 | 79749 | 13765 | 3.16% |
| 2025-11-27 | 16.69 | 16.83 | 0.15 | 0.90% | 16.46 | 17.10 | 56530 | 9468 | 2.24% |
| 2025-11-26 | 16.58 | 16.68 | -0.06 | -0.36% | 16.43 | 16.90 | 42780 | 7136 | 1.70% |
| 2025-11-25 | 16.90 | 16.74 | -0.04 | -0.24% | 16.54 | 17.06 | 60248 | 10104 | 2.39% |
| 2025-11-24 | 16.59 | 16.78 | 0.18 | 1.08% | 16.17 | 17.04 | 55372 | 9239 | 2.20% |
| 2025-11-21 | 17.68 | 16.60 | -1.15 | -6.48% | 16.54 | 17.76 | 88158 | 14989 | 3.50% |
| 2025-11-20 | 17.83 | 17.75 | 0.07 | 0.40% | 17.50 | 17.91 | 42316 | 7498 | 1.68% |
| 2025-11-19 | 18.23 | 17.68 | -0.58 | -3.18% | 17.55 | 18.88 | 91683 | 16602 | 3.64% |
| 2025-11-18 | 17.36 | 18.26 | 0.76 | 4.34% | 17.15 | 18.30 | 93049 | 16555 | 3.69% |
| 2025-11-17 | 17.74 | 17.50 | -0.10 | -0.57% | 17.38 | 17.83 | 44732 | 7839 | 1.77% |
| 2025-11-14 | 17.56 | 17.60 | -0.02 | -0.11% | 17.36 | 18.16 | 97994 | 17340 | 3.89% |
| 2025-11-13 | 17.32 | 17.62 | 0.33 | 1.91% | 16.98 | 17.78 | 69950 | 12164 | 2.77% |
| 2025-11-12 | 17.20 | 17.29 | 0.09 | 0.52% | 17.05 | 17.86 | 74219 | 12953 | 2.94% |
| 2025-11-11 | 17.31 | 17.20 | 0.07 | 0.41% | 17.05 | 17.31 | 51889 | 8910 | 2.06% |
| 2025-11-10 | 17.68 | 17.13 | -0.57 | -3.22% | 16.73 | 18.18 | 144857 | 25018 | 5.75% |
| 2025-11-07 | 18.10 | 17.70 | -0.58 | -3.17% | 17.70 | 18.30 | 63990 | 11520 | 2.54% |
| 2025-11-06 | 17.09 | 18.28 | 0.52 | 2.93% | 16.85 | 18.30 | 140080 | 24620 | 5.56% |
| 2025-11-05 | 18.49 | 17.76 | -0.82 | -4.41% | 17.60 | 19.25 | 114274 | 21037 | 4.53% |
| 2025-11-04 | 18.04 | 18.58 | 0.33 | 1.81% | 17.81 | 18.58 | 95812 | 17387 | 3.80% |
| 2025-11-03 | 17.50 | 18.25 | 0.94 | 5.43% | 17.40 | 18.31 | 120510 | 21665 | 4.78% |
| 2025-10-31 | 17.33 | 17.31 | -0.26 | -1.48% | 17.10 | 17.54 | 95136 | 16432 | 3.77% |
| 2025-10-30 | 16.25 | 17.57 | 1.24 | 7.59% | 16.00 | 17.87 | 180344 | 31066 | 7.15% |
| 2025-10-29 | 16.50 | 16.33 | -0.19 | -1.15% | 16.18 | 16.50 | 83803 | 13686 | 3.32% |
| 2025-10-28 | 15.60 | 16.52 | 0.82 | 5.22% | 15.60 | 16.68 | 142384 | 23263 | 5.65% |
| 2025-10-27 | 15.82 | 15.70 | -0.12 | -0.76% | 15.20 | 15.87 | 101171 | 15723 | 4.01% |