| 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 | 12.86 | 13.03 | 0.09 | 0.70% | 12.80 | 13.19 | 165988 | 21601 | 3.14% |
| 2026-02-03 | 12.95 | 12.94 | 0.04 | 0.31% | 12.78 | 13.04 | 149533 | 19291 | 2.83% |
| 2026-02-02 | 12.78 | 12.90 | -0.03 | -0.23% | 12.69 | 13.27 | 188623 | 24416 | 3.57% |
| 2026-01-30 | 13.12 | 12.93 | -0.43 | -3.22% | 12.87 | 13.15 | 175532 | 22817 | 3.32% |
| 2026-01-29 | 13.01 | 13.36 | 0.18 | 1.37% | 12.68 | 13.54 | 269909 | 35500 | 5.10% |
| 2026-01-28 | 13.21 | 13.18 | -0.02 | -0.15% | 13.14 | 13.46 | 171402 | 22763 | 3.24% |
| 2026-01-27 | 13.76 | 13.20 | -0.60 | -4.35% | 12.95 | 13.80 | 266749 | 35238 | 5.04% |
| 2026-01-26 | 14.18 | 13.80 | -0.44 | -3.09% | 13.80 | 14.18 | 243404 | 33949 | 4.60% |
| 2026-01-23 | 14.26 | 14.24 | -0.01 | -0.07% | 14.16 | 14.38 | 183483 | 26138 | 3.47% |
| 2026-01-22 | 14.39 | 14.25 | 0.04 | 0.28% | 14.20 | 14.39 | 145290 | 20700 | 2.75% |
| 2026-01-21 | 14.30 | 14.21 | -0.19 | -1.32% | 14.18 | 14.40 | 170192 | 24281 | 3.22% |
| 2026-01-20 | 14.47 | 14.40 | 0.00 | 0.00% | 14.09 | 14.54 | 222737 | 31865 | 4.21% |
| 2026-01-19 | 14.32 | 14.40 | -0.06 | -0.41% | 14.13 | 14.47 | 188682 | 27049 | 3.57% |
| 2026-01-16 | 14.61 | 14.46 | 0.03 | 0.21% | 14.42 | 15.00 | 294538 | 42973 | 5.57% |
| 2026-01-15 | 15.14 | 14.43 | -1.06 | -6.84% | 14.40 | 15.37 | 663981 | 97694 | 12.55% |
| 2026-01-14 | 14.80 | 15.49 | 0.65 | 4.38% | 14.80 | 16.32 | 962139 | 151933 | 18.19% |
| 2026-01-13 | 15.60 | 14.84 | -0.75 | -4.81% | 14.78 | 15.95 | 492620 | 75017 | 9.31% |
| 2026-01-12 | 14.77 | 15.59 | 0.73 | 4.91% | 14.76 | 15.75 | 686516 | 105327 | 12.98% |
| 2026-01-09 | 14.76 | 14.86 | 0.02 | 0.13% | 14.73 | 15.12 | 317155 | 47282 | 6.00% |
| 2026-01-08 | 14.95 | 14.84 | -0.29 | -1.92% | 14.77 | 15.12 | 381802 | 56864 | 7.22% |
| 2026-01-07 | 15.68 | 15.13 | -0.79 | -4.96% | 15.03 | 15.68 | 545651 | 83550 | 10.32% |
| 2026-01-06 | 15.22 | 15.92 | 0.45 | 2.91% | 15.22 | 16.10 | 764488 | 120919 | 14.45% |
| 2026-01-05 | 15.03 | 15.47 | 0.31 | 2.04% | 14.71 | 15.49 | 495647 | 75259 | 9.37% |
| 2025-12-31 | 14.82 | 15.16 | 0.25 | 1.68% | 14.74 | 15.58 | 536037 | 81777 | 10.13% |
| 2025-12-30 | 14.60 | 14.91 | 0.23 | 1.57% | 14.57 | 15.28 | 489298 | 73512 | 9.25% |
| 2025-12-29 | 14.64 | 14.68 | -0.07 | -0.47% | 14.50 | 14.92 | 323145 | 47438 | 6.11% |
| 2025-12-26 | 14.64 | 14.75 | -0.01 | -0.07% | 14.64 | 15.15 | 388651 | 57929 | 7.35% |
| 2025-12-25 | 14.68 | 14.76 | 0.13 | 0.89% | 14.48 | 14.98 | 340082 | 50246 | 6.43% |
| 2025-12-24 | 14.23 | 14.63 | 0.33 | 2.31% | 14.22 | 14.78 | 334224 | 48626 | 6.32% |
| 2025-12-23 | 14.82 | 14.30 | -0.58 | -3.90% | 14.25 | 14.88 | 365040 | 52617 | 6.90% |
| 2025-12-22 | 14.57 | 14.88 | 0.30 | 2.06% | 14.57 | 15.10 | 307230 | 45789 | 5.81% |
| 2025-12-19 | 14.42 | 14.58 | 0.24 | 1.67% | 14.28 | 14.91 | 318723 | 46607 | 6.03% |
| 2025-12-18 | 14.66 | 14.34 | -0.46 | -3.11% | 14.30 | 15.02 | 314159 | 45813 | 5.94% |
| 2025-12-17 | 14.60 | 14.80 | -0.02 | -0.13% | 14.10 | 15.14 | 498968 | 72556 | 9.43% |
| 2025-12-16 | 14.52 | 14.82 | 0.12 | 0.82% | 14.40 | 15.20 | 439392 | 65187 | 8.31% |
| 2025-12-15 | 14.65 | 14.70 | -0.19 | -1.28% | 14.46 | 15.00 | 282010 | 41492 | 5.33% |
| 2025-12-12 | 14.94 | 14.89 | -0.01 | -0.07% | 14.80 | 15.40 | 386171 | 58328 | 7.30% |
| 2025-12-11 | 15.56 | 14.90 | -0.81 | -5.16% | 14.90 | 15.67 | 436830 | 66211 | 8.26% |
| 2025-12-10 | 15.38 | 15.71 | 0.34 | 2.21% | 15.20 | 15.92 | 530610 | 82856 | 10.03% |
| 2025-12-09 | 15.47 | 15.37 | -0.45 | -2.84% | 15.31 | 15.77 | 467782 | 72288 | 8.84% |
| 2025-12-08 | 15.50 | 15.82 | 0.24 | 1.54% | 15.50 | 16.40 | 820927 | 130652 | 15.52% |
| 2025-12-05 | 14.20 | 15.58 | 1.43 | 10.11% | 14.05 | 16.42 | 861748 | 131467 | 16.29% |
| 2025-12-04 | 14.31 | 14.15 | -0.27 | -1.87% | 13.87 | 14.45 | 289939 | 41038 | 5.48% |
| 2025-12-03 | 14.48 | 14.42 | 0.03 | 0.21% | 14.40 | 14.97 | 309270 | 45263 | 5.85% |
| 2025-12-02 | 14.96 | 14.39 | -0.65 | -4.32% | 14.31 | 15.08 | 355462 | 51751 | 6.72% |
| 2025-12-01 | 15.05 | 15.04 | -0.09 | -0.59% | 14.95 | 15.35 | 293792 | 44381 | 5.55% |
| 2025-11-28 | 14.90 | 15.13 | 0.13 | 0.87% | 14.54 | 15.15 | 349129 | 51935 | 6.60% |
| 2025-11-27 | 14.90 | 15.00 | 0.20 | 1.35% | 14.82 | 15.40 | 361390 | 54786 | 6.83% |
| 2025-11-26 | 14.90 | 14.80 | -0.26 | -1.73% | 14.79 | 15.20 | 289887 | 43409 | 5.48% |
| 2025-11-25 | 15.06 | 15.06 | 0.01 | 0.07% | 15.01 | 15.61 | 368062 | 56205 | 6.96% |
| 2025-11-24 | 15.05 | 15.05 | 0.19 | 1.28% | 14.55 | 15.21 | 284216 | 42407 | 5.37% |
| 2025-11-21 | 15.03 | 14.86 | -0.59 | -3.82% | 14.48 | 15.39 | 388367 | 57880 | 7.34% |
| 2025-11-20 | 16.69 | 15.45 | -0.62 | -3.86% | 15.45 | 16.88 | 428744 | 68912 | 8.11% |
| 2025-11-19 | 16.00 | 16.07 | 0.01 | 0.06% | 15.62 | 16.36 | 372116 | 59598 | 7.04% |
| 2025-11-18 | 15.62 | 16.06 | 0.40 | 2.55% | 15.56 | 16.50 | 541897 | 87607 | 10.24% |
| 2025-11-17 | 15.20 | 15.66 | 0.31 | 2.02% | 15.11 | 15.90 | 320811 | 49847 | 6.07% |
| 2025-11-14 | 15.69 | 15.35 | -0.70 | -4.36% | 15.33 | 15.85 | 395881 | 61526 | 7.48% |
| 2025-11-13 | 15.22 | 16.05 | 0.83 | 5.45% | 14.93 | 16.17 | 605723 | 94998 | 11.45% |
| 2025-11-12 | 15.15 | 15.22 | -0.06 | -0.39% | 14.89 | 15.42 | 348407 | 52754 | 6.59% |
| 2025-11-11 | 16.21 | 15.28 | -0.82 | -5.09% | 15.22 | 16.26 | 503442 | 78080 | 9.52% |
| 2025-11-10 | 15.91 | 16.10 | 0.04 | 0.25% | 15.59 | 16.25 | 411855 | 65915 | 7.79% |
| 2025-11-07 | 17.10 | 16.06 | -1.29 | -7.44% | 16.04 | 17.19 | 703466 | 115373 | 13.30% |
| 2025-11-06 | 17.42 | 17.35 | -0.24 | -1.36% | 17.22 | 17.74 | 470474 | 81974 | 8.89% |
| 2025-11-05 | 17.29 | 17.59 | 0.17 | 0.98% | 17.14 | 18.16 | 542894 | 96593 | 10.26% |
| 2025-11-04 | 17.91 | 17.42 | -0.63 | -3.49% | 17.27 | 18.07 | 443340 | 77706 | 8.38% |
| 2025-11-03 | 17.55 | 18.05 | 0.26 | 1.46% | 17.22 | 18.20 | 473850 | 84462 | 8.96% |
| 2025-10-31 | 17.72 | 17.79 | 0.24 | 1.37% | 17.61 | 18.19 | 489231 | 87321 | 9.25% |
| 2025-10-30 | 18.31 | 17.55 | -1.23 | -6.55% | 17.48 | 18.50 | 881247 | 157063 | 16.66% |
| 2025-10-29 | 18.51 | 18.78 | -0.01 | -0.05% | 18.51 | 19.65 | 1079713 | 204627 | 20.41% |
| 2025-10-28 | 18.07 | 18.79 | 0.49 | 2.68% | 17.82 | 19.50 | 1038858 | 195074 | 19.64% |
| 2025-10-27 | 17.75 | 18.30 | 0.78 | 4.45% | 17.58 | 18.98 | 921802 | 169175 | 17.43% |