| 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 | 15.50 | 16.40 | 1.17 | 7.68% | 15.30 | 16.69 | 1985412 | 317945 | 11.07% |
| 2026-02-02 | 15.67 | 15.23 | -0.12 | -0.78% | 15.00 | 16.06 | 1249251 | 194046 | 6.97% |
| 2026-01-30 | 15.54 | 15.35 | -0.30 | -1.92% | 15.25 | 16.03 | 1004561 | 156140 | 5.60% |
| 2026-01-29 | 15.35 | 15.65 | 0.05 | 0.32% | 14.80 | 16.45 | 1653319 | 261062 | 9.22% |
| 2026-01-28 | 15.80 | 15.60 | 0.44 | 2.90% | 15.44 | 16.11 | 1792676 | 282690 | 10.00% |
| 2026-01-27 | 15.10 | 15.16 | -0.48 | -3.07% | 14.75 | 15.41 | 1519553 | 227792 | 8.47% |
| 2026-01-26 | 15.03 | 15.64 | 1.18 | 8.16% | 15.03 | 16.50 | 2141092 | 336743 | 11.94% |
| 2026-01-23 | 14.43 | 14.46 | 0.08 | 0.56% | 14.31 | 14.52 | 565028 | 81526 | 3.15% |
| 2026-01-22 | 14.27 | 14.38 | 0.26 | 1.84% | 14.18 | 14.60 | 627448 | 90153 | 3.50% |
| 2026-01-21 | 13.95 | 14.12 | 0.05 | 0.36% | 13.86 | 14.38 | 555340 | 78579 | 3.10% |
| 2026-01-20 | 14.45 | 14.07 | -0.25 | -1.75% | 13.91 | 14.54 | 694613 | 98173 | 3.87% |
| 2026-01-19 | 14.60 | 14.32 | -0.41 | -2.78% | 14.23 | 14.77 | 835874 | 120478 | 4.66% |
| 2026-01-16 | 15.47 | 14.73 | -0.66 | -4.29% | 14.57 | 15.47 | 1128515 | 168034 | 6.29% |
| 2026-01-15 | 15.70 | 15.39 | -0.51 | -3.21% | 15.23 | 16.10 | 1285956 | 200079 | 7.17% |
| 2026-01-14 | 15.36 | 15.90 | 0.55 | 3.58% | 15.36 | 16.28 | 2021169 | 320657 | 11.27% |
| 2026-01-13 | 16.07 | 15.35 | -0.54 | -3.40% | 15.27 | 16.10 | 1694441 | 264607 | 9.45% |
| 2026-01-12 | 15.66 | 15.89 | 0.76 | 5.02% | 15.39 | 16.10 | 2345928 | 369856 | 13.08% |
| 2026-01-09 | 14.58 | 15.13 | 0.86 | 6.03% | 14.57 | 15.54 | 1900189 | 286413 | 10.59% |
| 2026-01-08 | 13.93 | 14.27 | 0.26 | 1.86% | 13.89 | 14.55 | 1254344 | 178981 | 6.99% |
| 2026-01-07 | 13.38 | 14.01 | 0.55 | 4.09% | 13.32 | 14.42 | 1498979 | 208346 | 8.36% |
| 2026-01-06 | 13.07 | 13.46 | 0.50 | 3.86% | 13.01 | 13.80 | 1009028 | 136376 | 5.63% |
| 2026-01-05 | 12.57 | 12.96 | 0.45 | 3.60% | 12.51 | 12.96 | 568968 | 72852 | 3.17% |
| 2025-12-31 | 12.42 | 12.51 | 0.07 | 0.56% | 12.33 | 12.57 | 354826 | 44262 | 1.98% |
| 2025-12-30 | 12.33 | 12.44 | 0.07 | 0.57% | 12.31 | 12.55 | 323160 | 40159 | 1.80% |
| 2025-12-29 | 12.46 | 12.37 | -0.08 | -0.64% | 12.32 | 12.59 | 291356 | 36208 | 1.62% |
| 2025-12-26 | 12.43 | 12.45 | 0.02 | 0.16% | 12.37 | 12.59 | 305951 | 38124 | 1.71% |
| 2025-12-25 | 12.42 | 12.43 | 0.02 | 0.16% | 12.30 | 12.45 | 287060 | 35553 | 1.60% |
| 2025-12-24 | 12.29 | 12.41 | 0.09 | 0.73% | 12.27 | 12.42 | 215775 | 26712 | 1.20% |
| 2025-12-23 | 12.53 | 12.32 | -0.24 | -1.91% | 12.31 | 12.56 | 268117 | 33198 | 1.49% |
| 2025-12-22 | 12.52 | 12.56 | -0.02 | -0.16% | 12.52 | 12.69 | 249259 | 31390 | 1.39% |
| 2025-12-19 | 12.54 | 12.58 | 0.08 | 0.64% | 12.52 | 12.67 | 223971 | 28220 | 1.25% |
| 2025-12-18 | 12.49 | 12.50 | -0.12 | -0.95% | 12.46 | 12.62 | 232293 | 29120 | 1.30% |
| 2025-12-17 | 12.50 | 12.62 | 0.08 | 0.64% | 12.13 | 12.65 | 448727 | 55678 | 2.50% |
| 2025-12-16 | 13.05 | 12.54 | -0.53 | -4.06% | 12.52 | 13.05 | 442065 | 56122 | 2.46% |
| 2025-12-15 | 13.31 | 13.07 | -0.36 | -2.68% | 13.06 | 13.59 | 444068 | 58694 | 2.48% |
| 2025-12-12 | 13.26 | 13.43 | 0.15 | 1.13% | 13.20 | 13.51 | 629273 | 84443 | 3.51% |
| 2025-12-11 | 13.28 | 13.28 | -0.07 | -0.52% | 13.11 | 13.44 | 586528 | 77854 | 3.27% |
| 2025-12-10 | 13.03 | 13.35 | 0.06 | 0.45% | 12.90 | 13.47 | 798698 | 105777 | 4.45% |
| 2025-12-09 | 12.96 | 13.29 | 0.58 | 4.56% | 12.96 | 13.47 | 1092508 | 145181 | 6.09% |
| 2025-12-08 | 12.71 | 12.71 | 0.00 | 0.00% | 12.66 | 12.77 | 318865 | 40516 | 1.78% |
| 2025-12-05 | 12.70 | 12.71 | -0.02 | -0.16% | 12.55 | 12.77 | 252525 | 32012 | 1.41% |
| 2025-12-04 | 12.62 | 12.73 | 0.04 | 0.32% | 12.48 | 12.79 | 272698 | 34439 | 1.52% |
| 2025-12-03 | 13.01 | 12.69 | -0.45 | -3.42% | 12.67 | 13.05 | 376567 | 48209 | 2.10% |
| 2025-12-02 | 12.90 | 13.14 | 0.23 | 1.78% | 12.64 | 13.21 | 396069 | 50838 | 2.21% |
| 2025-12-01 | 12.75 | 12.91 | 0.14 | 1.10% | 12.63 | 13.05 | 388626 | 50005 | 2.17% |
| 2025-11-28 | 12.77 | 12.77 | 0.07 | 0.55% | 12.56 | 12.82 | 268515 | 34015 | 1.50% |
| 2025-11-27 | 12.97 | 12.70 | -0.26 | -2.01% | 12.70 | 13.00 | 300211 | 38563 | 1.67% |
| 2025-11-26 | 13.03 | 12.96 | -0.09 | -0.69% | 12.93 | 13.20 | 310503 | 40608 | 1.73% |
| 2025-11-25 | 12.97 | 13.05 | 0.09 | 0.69% | 12.91 | 13.19 | 331387 | 43407 | 1.85% |
| 2025-11-24 | 12.74 | 12.96 | 0.32 | 2.53% | 12.60 | 13.01 | 310809 | 39894 | 1.73% |
| 2025-11-21 | 12.82 | 12.64 | -0.26 | -2.02% | 12.56 | 13.02 | 310466 | 39569 | 1.73% |
| 2025-11-20 | 13.08 | 12.90 | -0.12 | -0.92% | 12.85 | 13.17 | 238734 | 30993 | 1.33% |
| 2025-11-19 | 13.32 | 13.02 | -0.25 | -1.88% | 12.98 | 13.32 | 237437 | 31085 | 1.32% |
| 2025-11-18 | 13.19 | 13.27 | 0.05 | 0.38% | 13.10 | 13.34 | 302480 | 40090 | 1.69% |
| 2025-11-17 | 12.89 | 13.22 | 0.33 | 2.56% | 12.89 | 13.23 | 331632 | 43504 | 1.85% |
| 2025-11-14 | 13.03 | 12.89 | -0.32 | -2.42% | 12.89 | 13.18 | 266215 | 34755 | 1.48% |
| 2025-11-13 | 12.85 | 13.21 | 0.33 | 2.56% | 12.81 | 13.23 | 340654 | 44255 | 1.90% |
| 2025-11-12 | 13.01 | 12.88 | -0.16 | -1.23% | 12.82 | 13.03 | 240850 | 31087 | 1.34% |
| 2025-11-11 | 13.23 | 13.04 | -0.19 | -1.44% | 13.00 | 13.27 | 258327 | 33884 | 1.44% |
| 2025-11-10 | 13.12 | 13.23 | 0.12 | 0.92% | 13.12 | 13.26 | 220987 | 29143 | 1.23% |
| 2025-11-07 | 13.16 | 13.11 | -0.15 | -1.13% | 13.11 | 13.26 | 246611 | 32420 | 1.37% |
| 2025-11-06 | 13.38 | 13.26 | 0.01 | 0.08% | 13.17 | 13.39 | 219063 | 29028 | 1.22% |
| 2025-11-05 | 13.18 | 13.25 | -0.12 | -0.90% | 13.04 | 13.37 | 230489 | 30568 | 1.29% |
| 2025-11-04 | 13.61 | 13.37 | -0.29 | -2.12% | 13.26 | 13.65 | 334655 | 44915 | 1.87% |
| 2025-11-03 | 13.56 | 13.66 | 0.03 | 0.22% | 13.44 | 13.74 | 403155 | 54952 | 2.25% |
| 2025-10-31 | 13.60 | 13.63 | 0.27 | 2.02% | 13.42 | 13.70 | 466746 | 63363 | 2.60% |
| 2025-10-30 | 13.40 | 13.36 | 0.00 | 0.00% | 13.30 | 13.61 | 481438 | 64822 | 2.68% |
| 2025-10-29 | 13.26 | 13.36 | 0.10 | 0.75% | 13.17 | 13.37 | 317019 | 42023 | 1.77% |
| 2025-10-28 | 13.30 | 13.26 | -0.08 | -0.60% | 13.20 | 13.42 | 337395 | 44910 | 1.88% |
| 2025-10-27 | 13.30 | 13.34 | 0.17 | 1.29% | 13.23 | 13.45 | 413064 | 55094 | 2.30% |