| 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 | 14.48 | 14.75 | 0.26 | 1.79% | 14.46 | 14.94 | 153690 | 22545 | 2.37% |
| 2026-02-03 | 14.06 | 14.49 | 0.63 | 4.55% | 13.92 | 14.67 | 157099 | 22614 | 2.42% |
| 2026-02-02 | 14.28 | 13.86 | -0.49 | -3.41% | 13.82 | 14.37 | 139085 | 19596 | 2.15% |
| 2026-01-30 | 14.20 | 14.35 | -0.13 | -0.90% | 14.01 | 14.53 | 157462 | 22482 | 2.43% |
| 2026-01-29 | 14.75 | 14.48 | -0.39 | -2.62% | 14.41 | 14.89 | 170817 | 24946 | 2.63% |
| 2026-01-28 | 15.38 | 14.87 | -0.66 | -4.25% | 14.80 | 15.45 | 219488 | 32854 | 3.39% |
| 2026-01-27 | 15.22 | 15.53 | 0.16 | 1.04% | 14.51 | 15.72 | 371484 | 56126 | 5.73% |
| 2026-01-26 | 16.32 | 15.37 | -0.96 | -5.88% | 15.23 | 16.44 | 323020 | 50503 | 4.98% |
| 2026-01-23 | 16.53 | 16.33 | -0.19 | -1.15% | 16.19 | 16.80 | 242601 | 39709 | 3.74% |
| 2026-01-22 | 15.68 | 16.52 | 0.89 | 5.69% | 15.60 | 16.90 | 466256 | 76713 | 7.19% |
| 2026-01-21 | 15.50 | 15.63 | 0.02 | 0.13% | 15.29 | 15.78 | 130486 | 20371 | 2.01% |
| 2026-01-20 | 16.00 | 15.61 | -0.38 | -2.38% | 15.41 | 16.20 | 197826 | 30998 | 3.05% |
| 2026-01-19 | 15.37 | 15.99 | 0.63 | 4.10% | 15.22 | 16.19 | 288037 | 45802 | 4.44% |
| 2026-01-16 | 15.14 | 15.36 | 0.27 | 1.79% | 14.96 | 15.67 | 173030 | 26477 | 2.67% |
| 2026-01-15 | 15.44 | 15.09 | -0.55 | -3.52% | 14.92 | 15.57 | 229051 | 34719 | 3.53% |
| 2026-01-14 | 16.21 | 15.64 | -0.58 | -3.58% | 15.43 | 16.33 | 315826 | 50248 | 4.87% |
| 2026-01-13 | 16.69 | 16.22 | -0.47 | -2.82% | 16.02 | 16.71 | 290349 | 47447 | 4.48% |
| 2026-01-12 | 15.79 | 16.69 | 1.07 | 6.85% | 15.78 | 17.20 | 453973 | 75547 | 7.00% |
| 2026-01-09 | 15.62 | 15.62 | 0.06 | 0.39% | 15.33 | 15.78 | 203498 | 31673 | 3.14% |
| 2026-01-08 | 15.51 | 15.56 | -0.02 | -0.13% | 15.50 | 15.92 | 158943 | 24855 | 2.45% |
| 2026-01-07 | 15.80 | 15.58 | -0.24 | -1.52% | 15.53 | 15.81 | 157789 | 24669 | 2.43% |
| 2026-01-06 | 15.78 | 15.82 | 0.09 | 0.57% | 15.55 | 15.97 | 172721 | 27194 | 2.66% |
| 2026-01-05 | 15.45 | 15.73 | 0.17 | 1.09% | 15.38 | 15.96 | 163644 | 25696 | 2.52% |
| 2025-12-31 | 15.64 | 15.56 | -0.20 | -1.27% | 15.29 | 15.79 | 155369 | 24078 | 2.40% |
| 2025-12-30 | 15.52 | 15.76 | 0.19 | 1.22% | 15.29 | 15.97 | 186398 | 29121 | 2.88% |
| 2025-12-29 | 15.69 | 15.57 | -0.15 | -0.95% | 15.50 | 16.06 | 133958 | 21128 | 2.07% |
| 2025-12-26 | 15.91 | 15.72 | -0.21 | -1.32% | 15.57 | 16.08 | 106349 | 16817 | 1.64% |
| 2025-12-25 | 15.90 | 15.93 | 0.22 | 1.40% | 15.56 | 16.10 | 144835 | 22918 | 2.23% |
| 2025-12-24 | 15.34 | 15.71 | 0.27 | 1.75% | 15.34 | 15.84 | 105864 | 16600 | 1.63% |
| 2025-12-23 | 15.40 | 15.44 | -0.16 | -1.03% | 15.35 | 15.83 | 115816 | 17991 | 1.79% |
| 2025-12-22 | 16.22 | 15.60 | -0.52 | -3.23% | 15.53 | 16.25 | 203493 | 32037 | 3.14% |
| 2025-12-19 | 15.66 | 16.12 | 0.52 | 3.33% | 15.66 | 16.20 | 129906 | 20840 | 2.00% |
| 2025-12-18 | 16.02 | 15.60 | -0.56 | -3.47% | 15.60 | 16.10 | 142100 | 22400 | 2.19% |
| 2025-12-17 | 15.86 | 16.16 | 0.24 | 1.51% | 15.80 | 16.32 | 140493 | 22687 | 2.17% |
| 2025-12-16 | 16.31 | 15.92 | -0.55 | -3.34% | 15.69 | 16.50 | 193216 | 30775 | 2.98% |
| 2025-12-15 | 16.51 | 16.47 | -0.49 | -2.89% | 16.33 | 17.19 | 220196 | 36691 | 3.40% |
| 2025-12-12 | 16.08 | 16.96 | 0.83 | 5.15% | 15.98 | 17.38 | 321166 | 54119 | 4.95% |
| 2025-12-11 | 16.30 | 16.13 | -0.24 | -1.47% | 16.06 | 16.45 | 147851 | 24005 | 2.28% |
| 2025-12-10 | 15.75 | 16.37 | 0.58 | 3.67% | 15.75 | 16.43 | 222766 | 35829 | 3.44% |
| 2025-12-09 | 15.48 | 15.79 | 0.23 | 1.48% | 15.39 | 16.00 | 159999 | 25163 | 2.47% |
| 2025-12-08 | 15.36 | 15.56 | 0.16 | 1.04% | 15.27 | 15.58 | 112920 | 17463 | 1.74% |
| 2025-12-05 | 15.05 | 15.40 | 0.39 | 2.60% | 14.92 | 15.47 | 117373 | 17859 | 1.81% |
| 2025-12-04 | 15.93 | 15.01 | -0.52 | -3.35% | 14.97 | 16.08 | 171366 | 26256 | 2.64% |
| 2025-12-03 | 15.82 | 15.53 | -0.24 | -1.52% | 15.47 | 15.92 | 93475 | 14612 | 1.44% |
| 2025-12-02 | 15.77 | 15.77 | -0.06 | -0.38% | 15.59 | 15.98 | 135496 | 21317 | 2.09% |
| 2025-12-01 | 15.79 | 15.83 | -0.04 | -0.25% | 15.35 | 15.93 | 182044 | 28536 | 2.81% |
| 2025-11-28 | 15.72 | 15.87 | 0.19 | 1.21% | 15.30 | 15.87 | 148648 | 23282 | 2.29% |
| 2025-11-27 | 15.43 | 15.68 | 0.20 | 1.29% | 15.33 | 15.88 | 150250 | 23565 | 2.32% |
| 2025-11-26 | 15.38 | 15.48 | -0.01 | -0.06% | 15.35 | 15.65 | 119517 | 18527 | 1.84% |
| 2025-11-25 | 14.96 | 15.49 | 0.55 | 3.68% | 14.95 | 15.65 | 194256 | 29908 | 3.00% |
| 2025-11-24 | 14.58 | 14.94 | 0.25 | 1.70% | 14.55 | 15.04 | 128548 | 19038 | 1.98% |
| 2025-11-21 | 14.21 | 14.69 | 0.27 | 1.87% | 14.12 | 15.10 | 182242 | 26783 | 2.81% |
| 2025-11-20 | 14.66 | 14.42 | -0.22 | -1.50% | 14.42 | 14.81 | 64010 | 9303 | 0.99% |
| 2025-11-19 | 14.95 | 14.64 | -0.24 | -1.61% | 14.56 | 15.10 | 80894 | 11939 | 1.25% |
| 2025-11-18 | 14.79 | 14.88 | 0.09 | 0.61% | 14.70 | 15.20 | 134288 | 20190 | 2.07% |
| 2025-11-17 | 14.90 | 14.79 | -0.19 | -1.27% | 14.74 | 15.05 | 90812 | 13480 | 1.40% |
| 2025-11-14 | 15.30 | 14.98 | -0.40 | -2.60% | 14.98 | 15.30 | 97361 | 14731 | 1.50% |
| 2025-11-13 | 15.33 | 15.38 | 0.00 | 0.00% | 15.07 | 15.46 | 118820 | 18148 | 1.83% |
| 2025-11-12 | 15.50 | 15.38 | 0.09 | 0.59% | 15.10 | 15.80 | 205719 | 31810 | 3.17% |
| 2025-11-11 | 15.26 | 15.29 | 0.07 | 0.46% | 15.03 | 15.32 | 83252 | 12636 | 1.28% |
| 2025-11-10 | 14.96 | 15.22 | 0.29 | 1.94% | 14.95 | 15.40 | 126058 | 19157 | 1.94% |
| 2025-11-07 | 15.36 | 14.93 | -0.44 | -2.86% | 14.80 | 15.37 | 142531 | 21314 | 2.20% |
| 2025-11-06 | 15.26 | 15.37 | 0.12 | 0.79% | 14.94 | 15.57 | 132481 | 20241 | 2.04% |
| 2025-11-05 | 14.88 | 15.25 | 0.14 | 0.93% | 14.86 | 15.35 | 155071 | 23473 | 2.39% |
| 2025-11-04 | 15.70 | 15.11 | -0.45 | -2.89% | 14.96 | 15.88 | 215873 | 33197 | 3.33% |
| 2025-11-03 | 15.30 | 15.56 | 0.82 | 5.56% | 15.06 | 15.78 | 344580 | 53214 | 5.31% |
| 2025-10-31 | 14.41 | 14.74 | 0.25 | 1.73% | 14.38 | 14.96 | 159278 | 23465 | 2.46% |
| 2025-10-30 | 15.39 | 14.49 | -0.13 | -0.89% | 14.49 | 15.50 | 212276 | 31398 | 3.27% |
| 2025-10-29 | 14.31 | 14.62 | 0.21 | 1.46% | 14.31 | 14.69 | 121769 | 17726 | 1.88% |
| 2025-10-28 | 14.26 | 14.41 | 0.12 | 0.84% | 14.10 | 14.72 | 147185 | 21337 | 2.27% |
| 2025-10-27 | 14.50 | 14.29 | -0.09 | -0.63% | 14.16 | 14.81 | 132382 | 19061 | 2.04% |