| 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 | 14.68 | 15.42 | 1.06 | 7.38% | 14.40 | 15.66 | 652480 | 98715 | 9.17% |
| 2026-02-02 | 14.76 | 14.36 | -0.64 | -4.27% | 14.30 | 15.25 | 420911 | 61872 | 5.92% |
| 2026-01-30 | 15.16 | 15.00 | -0.46 | -2.98% | 14.62 | 15.33 | 502547 | 75139 | 7.06% |
| 2026-01-29 | 15.84 | 15.46 | -0.36 | -2.28% | 15.44 | 16.10 | 635044 | 99684 | 8.93% |
| 2026-01-28 | 16.17 | 15.82 | -0.51 | -3.12% | 15.66 | 16.38 | 586515 | 93013 | 8.24% |
| 2026-01-27 | 16.31 | 16.33 | -0.39 | -2.33% | 15.82 | 16.75 | 622738 | 101291 | 8.75% |
| 2026-01-26 | 18.00 | 16.72 | -1.15 | -6.44% | 16.43 | 18.15 | 1071454 | 183296 | 15.06% |
| 2026-01-23 | 16.30 | 17.87 | 2.12 | 13.46% | 15.83 | 18.30 | 1559858 | 270089 | 21.93% |
| 2026-01-22 | 14.97 | 15.75 | 0.57 | 3.75% | 14.86 | 15.93 | 707050 | 109962 | 9.94% |
| 2026-01-21 | 15.50 | 15.18 | -0.34 | -2.19% | 15.07 | 15.91 | 738762 | 113134 | 10.38% |
| 2026-01-20 | 17.16 | 15.52 | -1.52 | -8.92% | 15.15 | 17.65 | 1083906 | 174131 | 15.24% |
| 2026-01-19 | 16.31 | 17.04 | 0.37 | 2.22% | 16.31 | 17.79 | 672980 | 115071 | 9.46% |
| 2026-01-16 | 16.86 | 16.67 | -0.12 | -0.71% | 16.42 | 17.22 | 771234 | 129966 | 10.84% |
| 2026-01-15 | 16.77 | 16.79 | -0.48 | -2.78% | 16.36 | 17.25 | 801382 | 133664 | 11.26% |
| 2026-01-14 | 18.34 | 17.27 | -1.11 | -6.04% | 17.04 | 18.99 | 1385576 | 248545 | 19.48% |
| 2026-01-13 | 20.20 | 18.38 | -2.78 | -13.14% | 18.26 | 20.20 | 1212372 | 229710 | 17.04% |
| 2026-01-12 | 18.96 | 21.16 | 2.54 | 13.64% | 18.34 | 21.73 | 1566098 | 310724 | 22.01% |
| 2026-01-09 | 19.06 | 18.62 | -0.28 | -1.48% | 18.00 | 19.90 | 1581392 | 299166 | 22.23% |
| 2026-01-08 | 17.91 | 18.90 | 1.00 | 5.59% | 17.90 | 20.33 | 1636318 | 311338 | 23.00% |
| 2026-01-07 | 16.31 | 17.90 | 0.45 | 2.58% | 16.02 | 18.20 | 1679605 | 288303 | 23.61% |
| 2026-01-06 | 16.20 | 17.45 | 1.25 | 7.72% | 15.73 | 17.59 | 1547555 | 260829 | 21.75% |
| 2026-01-05 | 16.68 | 16.20 | 0.69 | 4.45% | 15.72 | 16.80 | 1524626 | 248053 | 21.43% |
| 2025-12-31 | 14.67 | 15.51 | 0.93 | 6.38% | 14.59 | 15.99 | 1454770 | 224846 | 20.45% |
| 2025-12-30 | 15.30 | 14.58 | -1.04 | -6.66% | 14.49 | 15.60 | 1270364 | 190130 | 17.86% |
| 2025-12-29 | 13.82 | 15.62 | 1.94 | 14.18% | 13.41 | 16.16 | 1847753 | 270596 | 25.97% |
| 2025-12-26 | 13.46 | 13.68 | 0.16 | 1.18% | 13.30 | 13.96 | 872790 | 119094 | 12.27% |
| 2025-12-25 | 13.04 | 13.52 | 0.47 | 3.60% | 12.92 | 13.63 | 911408 | 121993 | 12.81% |
| 2025-12-24 | 12.30 | 13.05 | 0.67 | 5.41% | 12.17 | 13.28 | 1009280 | 130463 | 14.19% |
| 2025-12-23 | 12.83 | 12.38 | -0.45 | -3.51% | 12.30 | 13.52 | 829078 | 105804 | 11.65% |
| 2025-12-22 | 13.29 | 12.83 | -0.41 | -3.10% | 12.78 | 13.42 | 579139 | 75174 | 8.14% |
| 2025-12-19 | 13.40 | 13.24 | -0.17 | -1.27% | 13.06 | 13.76 | 863300 | 115185 | 12.14% |
| 2025-12-18 | 13.88 | 13.41 | -0.40 | -2.90% | 13.36 | 14.18 | 1099374 | 150508 | 15.45% |
| 2025-12-17 | 12.47 | 13.81 | 1.13 | 8.91% | 11.83 | 14.29 | 1741182 | 226441 | 24.48% |
| 2025-12-16 | 13.33 | 12.68 | -0.98 | -7.17% | 12.06 | 13.50 | 1126214 | 141436 | 15.83% |
| 2025-12-15 | 14.81 | 13.66 | -0.22 | -1.59% | 13.61 | 14.94 | 1156370 | 163122 | 16.26% |
| 2025-12-12 | 13.26 | 13.88 | 0.22 | 1.61% | 13.26 | 14.11 | 1169935 | 160240 | 16.45% |
| 2025-12-11 | 13.76 | 13.66 | -0.03 | -0.22% | 13.51 | 14.47 | 1439800 | 201282 | 20.24% |
| 2025-12-10 | 13.33 | 13.69 | 0.67 | 5.15% | 13.07 | 13.94 | 1295206 | 174375 | 18.21% |
| 2025-12-09 | 13.35 | 13.02 | -0.55 | -4.05% | 12.68 | 13.65 | 1420278 | 185964 | 19.96% |
| 2025-12-08 | 12.00 | 13.57 | 2.26 | 19.98% | 11.91 | 13.57 | 1091560 | 143177 | 15.34% |
| 2025-12-05 | 10.82 | 11.31 | 0.45 | 4.14% | 10.70 | 11.55 | 668481 | 74976 | 9.40% |
| 2025-12-04 | 11.21 | 10.86 | -0.55 | -4.82% | 10.83 | 11.36 | 615028 | 67870 | 8.65% |
| 2025-12-03 | 10.86 | 11.41 | 0.54 | 4.97% | 10.72 | 11.76 | 1071447 | 121713 | 15.06% |
| 2025-12-02 | 10.85 | 10.87 | -0.07 | -0.64% | 10.50 | 11.00 | 355234 | 38373 | 4.99% |
| 2025-12-01 | 11.08 | 10.94 | 0.20 | 1.86% | 10.80 | 11.25 | 658501 | 72523 | 9.26% |
| 2025-11-28 | 9.97 | 10.74 | 0.81 | 8.16% | 9.88 | 10.78 | 664382 | 69711 | 9.34% |
| 2025-11-27 | 10.05 | 9.93 | -0.04 | -0.40% | 9.91 | 10.26 | 192531 | 19342 | 2.71% |
| 2025-11-26 | 10.36 | 9.97 | -0.42 | -4.04% | 9.95 | 10.48 | 273890 | 27833 | 3.85% |
| 2025-11-25 | 10.11 | 10.39 | 0.38 | 3.80% | 9.96 | 10.54 | 309074 | 31882 | 4.34% |
| 2025-11-24 | 9.68 | 10.01 | 0.39 | 4.05% | 9.62 | 10.08 | 203027 | 20065 | 2.85% |
| 2025-11-21 | 10.07 | 9.62 | -0.56 | -5.50% | 9.58 | 10.10 | 247129 | 24243 | 3.47% |
| 2025-11-20 | 10.07 | 10.18 | 0.15 | 1.50% | 10.06 | 10.38 | 193042 | 19748 | 2.71% |
| 2025-11-19 | 10.24 | 10.03 | -0.18 | -1.76% | 9.96 | 10.33 | 165736 | 16688 | 2.33% |
| 2025-11-18 | 10.45 | 10.21 | -0.33 | -3.13% | 10.13 | 10.50 | 243415 | 24955 | 3.42% |
| 2025-11-17 | 10.22 | 10.54 | 0.25 | 2.43% | 10.22 | 10.73 | 315184 | 33075 | 4.43% |
| 2025-11-14 | 10.23 | 10.29 | -0.03 | -0.29% | 10.15 | 10.58 | 181589 | 18836 | 2.55% |
| 2025-11-13 | 10.27 | 10.32 | 0.03 | 0.29% | 10.20 | 10.43 | 168332 | 17413 | 2.37% |
| 2025-11-12 | 10.22 | 10.29 | 0.00 | 0.00% | 10.00 | 10.40 | 241383 | 24661 | 3.39% |
| 2025-11-11 | 10.50 | 10.29 | -0.25 | -2.37% | 10.22 | 10.53 | 223593 | 23109 | 3.14% |
| 2025-11-10 | 10.48 | 10.54 | 0.10 | 0.96% | 10.38 | 10.63 | 193838 | 20309 | 2.72% |
| 2025-11-07 | 10.65 | 10.44 | -0.41 | -3.78% | 10.41 | 10.78 | 333237 | 35193 | 4.68% |
| 2025-11-06 | 10.40 | 10.85 | 0.43 | 4.13% | 10.35 | 11.05 | 457478 | 49114 | 6.43% |
| 2025-11-05 | 10.27 | 10.42 | 0.04 | 0.39% | 10.22 | 10.68 | 271730 | 28566 | 3.82% |
| 2025-11-04 | 10.30 | 10.38 | 0.02 | 0.19% | 10.18 | 10.50 | 228240 | 23606 | 3.21% |
| 2025-11-03 | 10.21 | 10.36 | 0.12 | 1.17% | 10.16 | 10.36 | 173808 | 17878 | 2.44% |
| 2025-10-31 | 9.96 | 10.24 | 0.27 | 2.71% | 9.91 | 10.35 | 237379 | 24106 | 3.34% |
| 2025-10-30 | 10.06 | 9.97 | -0.12 | -1.19% | 9.88 | 10.15 | 128523 | 12820 | 1.81% |
| 2025-10-29 | 9.97 | 10.09 | 0.15 | 1.51% | 9.88 | 10.10 | 130439 | 13052 | 1.83% |
| 2025-10-28 | 9.93 | 9.94 | 0.00 | 0.00% | 9.85 | 10.07 | 99624 | 9931 | 1.40% |
| 2025-10-27 | 10.05 | 9.94 | -0.06 | -0.60% | 9.86 | 10.06 | 114989 | 11446 | 1.62% |