| 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 | 13.82 | 13.80 | 0.17 | 1.25% | 13.65 | 13.88 | 169160 | 23315 | 2.39% |
| 2026-02-02 | 13.90 | 13.63 | -0.27 | -1.94% | 13.62 | 14.12 | 212633 | 29507 | 3.00% |
| 2026-01-30 | 14.22 | 13.90 | -0.43 | -3.00% | 13.90 | 14.39 | 228632 | 32053 | 3.22% |
| 2026-01-29 | 14.32 | 14.33 | -0.12 | -0.83% | 14.02 | 14.65 | 255632 | 36817 | 3.60% |
| 2026-01-28 | 14.57 | 14.45 | -0.16 | -1.10% | 14.42 | 14.78 | 159032 | 23135 | 2.24% |
| 2026-01-27 | 14.64 | 14.61 | -0.10 | -0.68% | 14.28 | 14.82 | 220485 | 31910 | 3.11% |
| 2026-01-26 | 15.41 | 14.71 | -0.51 | -3.35% | 14.51 | 15.56 | 360426 | 53563 | 5.08% |
| 2026-01-23 | 15.15 | 15.22 | 0.05 | 0.33% | 15.07 | 15.43 | 277333 | 42315 | 3.91% |
| 2026-01-22 | 15.50 | 15.17 | -0.13 | -0.85% | 15.15 | 15.61 | 211004 | 32302 | 2.98% |
| 2026-01-21 | 15.25 | 15.30 | -0.02 | -0.13% | 15.15 | 15.43 | 204506 | 31302 | 2.88% |
| 2026-01-20 | 15.54 | 15.32 | -0.29 | -1.86% | 15.15 | 15.73 | 284129 | 43758 | 4.01% |
| 2026-01-19 | 16.01 | 15.61 | -0.53 | -3.28% | 15.55 | 16.10 | 353691 | 55557 | 4.99% |
| 2026-01-16 | 16.03 | 16.14 | 0.18 | 1.13% | 15.65 | 16.30 | 527967 | 84490 | 7.44% |
| 2026-01-15 | 16.01 | 15.96 | -0.31 | -1.91% | 15.76 | 16.41 | 525579 | 84272 | 7.41% |
| 2026-01-14 | 15.37 | 16.27 | 0.82 | 5.31% | 15.32 | 16.88 | 1044418 | 170020 | 14.73% |
| 2026-01-13 | 16.01 | 15.45 | -0.64 | -3.98% | 15.35 | 16.10 | 533911 | 83754 | 7.53% |
| 2026-01-12 | 15.14 | 16.09 | 1.07 | 7.12% | 15.11 | 16.14 | 779894 | 122497 | 11.00% |
| 2026-01-09 | 14.76 | 15.02 | 0.26 | 1.76% | 14.70 | 15.08 | 330106 | 49417 | 4.65% |
| 2026-01-08 | 14.75 | 14.76 | -0.04 | -0.27% | 14.67 | 14.89 | 247202 | 36544 | 3.49% |
| 2026-01-07 | 15.00 | 14.80 | -0.48 | -3.14% | 14.69 | 15.13 | 412409 | 61295 | 5.82% |
| 2026-01-06 | 15.11 | 15.28 | 0.07 | 0.46% | 15.08 | 15.70 | 482770 | 73752 | 6.81% |
| 2026-01-05 | 15.38 | 15.21 | -0.27 | -1.74% | 14.98 | 15.38 | 515913 | 77954 | 7.27% |
| 2025-12-31 | 14.79 | 15.48 | 0.83 | 5.67% | 14.60 | 15.80 | 756681 | 115968 | 10.67% |
| 2025-12-30 | 15.00 | 14.65 | -0.20 | -1.35% | 14.63 | 15.30 | 521865 | 78118 | 7.36% |
| 2025-12-29 | 14.35 | 14.85 | 0.52 | 3.63% | 14.25 | 14.99 | 480508 | 70619 | 6.78% |
| 2025-12-26 | 14.30 | 14.33 | -0.16 | -1.10% | 14.28 | 14.63 | 243726 | 35179 | 3.44% |
| 2025-12-25 | 14.25 | 14.49 | 0.39 | 2.77% | 14.25 | 14.63 | 339736 | 49115 | 4.79% |
| 2025-12-24 | 13.83 | 14.10 | 0.27 | 1.95% | 13.79 | 14.11 | 183118 | 25686 | 2.58% |
| 2025-12-23 | 14.15 | 13.83 | -0.37 | -2.61% | 13.75 | 14.16 | 197405 | 27450 | 2.78% |
| 2025-12-22 | 14.08 | 14.20 | 0.12 | 0.85% | 14.04 | 14.35 | 238892 | 33986 | 3.37% |
| 2025-12-19 | 13.97 | 14.08 | 0.10 | 0.72% | 13.94 | 14.20 | 183317 | 25821 | 2.58% |
| 2025-12-18 | 13.85 | 13.98 | 0.05 | 0.36% | 13.82 | 14.16 | 213154 | 29896 | 3.01% |
| 2025-12-17 | 13.89 | 13.93 | -0.13 | -0.92% | 13.46 | 14.10 | 316523 | 43531 | 4.46% |
| 2025-12-16 | 13.71 | 14.06 | 0.32 | 2.33% | 13.53 | 14.25 | 339037 | 47223 | 4.78% |
| 2025-12-15 | 13.62 | 13.74 | 0.02 | 0.15% | 13.54 | 13.95 | 154081 | 21274 | 2.17% |
| 2025-12-12 | 13.68 | 13.72 | 0.02 | 0.15% | 13.68 | 13.89 | 132711 | 18306 | 1.87% |
| 2025-12-11 | 13.75 | 13.70 | -0.05 | -0.36% | 13.65 | 13.98 | 171903 | 23744 | 2.42% |
| 2025-12-10 | 13.55 | 13.75 | 0.17 | 1.25% | 13.41 | 13.79 | 133062 | 18157 | 1.88% |
| 2025-12-09 | 13.77 | 13.58 | -0.29 | -2.09% | 13.57 | 13.88 | 150211 | 20616 | 2.12% |
| 2025-12-08 | 13.75 | 13.87 | 0.13 | 0.95% | 13.60 | 14.10 | 269896 | 37714 | 3.81% |
| 2025-12-05 | 13.15 | 13.74 | 0.58 | 4.41% | 13.04 | 13.83 | 290175 | 39221 | 4.09% |
| 2025-12-04 | 13.15 | 13.16 | 0.01 | 0.08% | 13.01 | 13.32 | 103350 | 13575 | 1.46% |
| 2025-12-03 | 13.56 | 13.15 | -0.42 | -3.10% | 13.09 | 13.72 | 168067 | 22280 | 2.37% |
| 2025-12-02 | 13.79 | 13.57 | -0.30 | -2.16% | 13.55 | 13.80 | 125972 | 17172 | 1.78% |
| 2025-12-01 | 13.71 | 13.87 | 0.10 | 0.73% | 13.65 | 13.90 | 121485 | 16765 | 1.71% |
| 2025-11-28 | 13.74 | 13.77 | 0.07 | 0.51% | 13.60 | 13.83 | 93169 | 12782 | 1.31% |
| 2025-11-27 | 13.78 | 13.70 | -0.10 | -0.72% | 13.67 | 13.95 | 107421 | 14823 | 1.51% |
| 2025-11-26 | 14.05 | 13.80 | -0.24 | -1.71% | 13.78 | 14.18 | 133133 | 18590 | 1.88% |
| 2025-11-25 | 13.94 | 14.04 | 0.10 | 0.72% | 13.92 | 14.23 | 162851 | 23003 | 2.30% |
| 2025-11-24 | 13.58 | 13.94 | 0.44 | 3.26% | 13.48 | 14.02 | 190816 | 26360 | 2.69% |
| 2025-11-21 | 13.81 | 13.50 | -0.38 | -2.74% | 13.37 | 14.03 | 178011 | 24244 | 2.51% |
| 2025-11-20 | 14.12 | 13.88 | -0.14 | -1.00% | 13.84 | 14.16 | 117834 | 16455 | 1.66% |
| 2025-11-19 | 14.32 | 14.02 | -0.32 | -2.23% | 14.00 | 14.38 | 127876 | 18037 | 1.80% |
| 2025-11-18 | 14.18 | 14.34 | 0.08 | 0.56% | 14.08 | 14.39 | 157213 | 22468 | 2.22% |
| 2025-11-17 | 13.96 | 14.26 | 0.30 | 2.15% | 13.90 | 14.29 | 145899 | 20678 | 2.06% |
| 2025-11-14 | 14.06 | 13.96 | -0.26 | -1.83% | 13.96 | 14.21 | 98665 | 13911 | 1.39% |
| 2025-11-13 | 14.01 | 14.22 | 0.17 | 1.21% | 13.87 | 14.22 | 134587 | 18969 | 1.90% |
| 2025-11-12 | 14.12 | 14.05 | -0.14 | -0.99% | 13.98 | 14.20 | 136863 | 19248 | 1.93% |
| 2025-11-11 | 14.37 | 14.19 | -0.16 | -1.11% | 14.17 | 14.40 | 107265 | 15294 | 1.51% |
| 2025-11-10 | 14.25 | 14.35 | 0.13 | 0.91% | 14.24 | 14.38 | 118525 | 16950 | 1.67% |
| 2025-11-07 | 14.27 | 14.22 | -0.13 | -0.91% | 14.07 | 14.31 | 131397 | 18667 | 1.86% |
| 2025-11-06 | 14.49 | 14.35 | -0.15 | -1.03% | 14.26 | 14.53 | 137081 | 19681 | 1.94% |
| 2025-11-05 | 14.44 | 14.50 | -0.16 | -1.09% | 14.31 | 14.70 | 138542 | 20088 | 1.96% |
| 2025-11-04 | 14.92 | 14.66 | -0.27 | -1.81% | 14.56 | 14.92 | 136491 | 20018 | 1.93% |
| 2025-11-03 | 14.72 | 14.93 | 0.14 | 0.95% | 14.71 | 14.94 | 162266 | 24073 | 2.29% |
| 2025-10-31 | 14.55 | 14.79 | 0.27 | 1.86% | 14.50 | 14.92 | 198950 | 29387 | 2.81% |
| 2025-10-30 | 14.78 | 14.52 | -0.26 | -1.76% | 14.51 | 14.80 | 168916 | 24734 | 2.39% |
| 2025-10-29 | 14.80 | 14.78 | 0.00 | 0.00% | 14.63 | 14.85 | 138546 | 20419 | 1.96% |
| 2025-10-28 | 14.66 | 14.78 | 0.10 | 0.68% | 14.54 | 14.97 | 198251 | 29344 | 2.80% |
| 2025-10-27 | 14.47 | 14.68 | 0.23 | 1.59% | 14.47 | 14.78 | 210894 | 30875 | 2.98% |