| 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 | 14.52 | 14.56 | 0.25 | 1.75% | 14.14 | 14.75 | 225269 | 32637 | 6.15% |
| 2026-02-02 | 14.40 | 14.31 | -0.52 | -3.51% | 14.12 | 14.80 | 300977 | 43654 | 8.21% |
| 2026-01-30 | 14.03 | 14.83 | 1.04 | 7.54% | 13.67 | 15.80 | 529533 | 77785 | 14.45% |
| 2026-01-29 | 13.99 | 13.79 | -0.23 | -1.64% | 13.72 | 14.36 | 235536 | 32924 | 6.43% |
| 2026-01-28 | 15.00 | 14.02 | -0.82 | -5.53% | 13.94 | 15.30 | 286375 | 40740 | 7.81% |
| 2026-01-27 | 14.91 | 14.84 | -0.24 | -1.59% | 14.26 | 15.08 | 291391 | 42604 | 7.95% |
| 2026-01-26 | 14.53 | 15.08 | 0.47 | 3.22% | 14.25 | 15.39 | 381308 | 56535 | 10.40% |
| 2026-01-23 | 14.41 | 14.61 | 0.31 | 2.17% | 14.41 | 15.09 | 270048 | 39769 | 7.37% |
| 2026-01-22 | 14.02 | 14.30 | 0.28 | 2.00% | 13.82 | 14.57 | 200537 | 28578 | 5.47% |
| 2026-01-21 | 13.82 | 14.02 | 0.13 | 0.94% | 13.61 | 14.16 | 177190 | 24693 | 4.83% |
| 2026-01-20 | 14.45 | 13.89 | -0.13 | -0.93% | 13.62 | 14.46 | 206729 | 28759 | 5.64% |
| 2026-01-19 | 13.51 | 14.02 | 0.54 | 4.01% | 13.49 | 14.17 | 198665 | 27762 | 5.42% |
| 2026-01-16 | 13.88 | 13.48 | -0.36 | -2.60% | 13.30 | 14.00 | 189591 | 25623 | 5.17% |
| 2026-01-15 | 13.43 | 13.84 | 0.32 | 2.37% | 13.32 | 13.99 | 263392 | 36336 | 7.19% |
| 2026-01-14 | 13.18 | 13.52 | 0.34 | 2.58% | 13.15 | 13.98 | 290417 | 39580 | 7.92% |
| 2026-01-13 | 13.68 | 13.18 | -0.52 | -3.80% | 13.13 | 13.68 | 197303 | 26169 | 5.38% |
| 2026-01-12 | 13.26 | 13.70 | 0.37 | 2.78% | 13.26 | 13.73 | 223651 | 30242 | 6.10% |
| 2026-01-09 | 13.50 | 13.33 | -0.13 | -0.97% | 13.21 | 13.59 | 201918 | 27025 | 5.51% |
| 2026-01-08 | 12.90 | 13.46 | 0.50 | 3.86% | 12.82 | 13.46 | 215475 | 28651 | 5.88% |
| 2026-01-07 | 12.96 | 12.96 | -0.06 | -0.46% | 12.72 | 13.07 | 171733 | 22190 | 4.69% |
| 2026-01-06 | 12.57 | 13.02 | 0.38 | 3.01% | 12.49 | 13.02 | 192236 | 24729 | 5.24% |
| 2026-01-05 | 12.76 | 12.64 | 0.04 | 0.32% | 12.57 | 12.99 | 170232 | 21603 | 4.64% |
| 2025-12-31 | 12.79 | 12.60 | -0.15 | -1.18% | 12.57 | 12.95 | 134776 | 17186 | 3.68% |
| 2025-12-30 | 12.82 | 12.75 | -0.17 | -1.32% | 12.67 | 13.13 | 137925 | 17760 | 3.76% |
| 2025-12-29 | 12.92 | 12.92 | 0.01 | 0.08% | 12.78 | 13.04 | 146696 | 18946 | 4.00% |
| 2025-12-26 | 13.11 | 12.91 | -0.33 | -2.49% | 12.83 | 13.36 | 214175 | 27929 | 5.84% |
| 2025-12-25 | 12.49 | 13.24 | 0.87 | 7.03% | 12.46 | 13.64 | 323310 | 42313 | 8.82% |
| 2025-12-24 | 12.21 | 12.37 | 0.11 | 0.90% | 12.03 | 12.54 | 118296 | 14636 | 3.23% |
| 2025-12-23 | 12.52 | 12.26 | -0.34 | -2.70% | 12.21 | 12.62 | 160613 | 19847 | 4.38% |
| 2025-12-22 | 13.02 | 12.60 | -0.48 | -3.67% | 12.57 | 13.15 | 188297 | 23896 | 5.14% |
| 2025-12-19 | 12.56 | 13.08 | 0.66 | 5.31% | 12.56 | 13.30 | 261096 | 33914 | 7.12% |
| 2025-12-18 | 12.54 | 12.42 | -0.26 | -2.05% | 12.40 | 12.71 | 122755 | 15377 | 3.35% |
| 2025-12-17 | 12.91 | 12.68 | -0.22 | -1.71% | 12.21 | 12.98 | 209556 | 26290 | 5.72% |
| 2025-12-16 | 13.50 | 12.90 | -0.94 | -6.79% | 12.53 | 13.68 | 320277 | 41362 | 8.74% |
| 2025-12-15 | 13.70 | 13.84 | 0.41 | 3.05% | 13.57 | 14.22 | 391389 | 54504 | 10.68% |
| 2025-12-12 | 13.18 | 13.43 | 0.29 | 2.21% | 13.18 | 13.74 | 330626 | 44561 | 9.02% |
| 2025-12-11 | 13.00 | 13.14 | 0.26 | 2.02% | 13.00 | 13.58 | 375313 | 49830 | 10.24% |
| 2025-12-10 | 13.25 | 12.88 | -0.41 | -3.09% | 12.80 | 13.28 | 165188 | 21387 | 4.51% |
| 2025-12-09 | 13.53 | 13.29 | -0.33 | -2.42% | 13.23 | 13.65 | 162011 | 21768 | 4.42% |
| 2025-12-08 | 13.97 | 13.62 | -0.34 | -2.44% | 13.54 | 14.10 | 228750 | 31422 | 6.24% |
| 2025-12-05 | 14.24 | 13.96 | -0.29 | -2.04% | 13.86 | 14.39 | 235116 | 32997 | 6.41% |
| 2025-12-04 | 14.22 | 14.25 | -0.11 | -0.77% | 13.95 | 14.60 | 288436 | 41169 | 7.87% |
| 2025-12-03 | 14.81 | 14.36 | -0.48 | -3.23% | 14.27 | 14.84 | 354044 | 51271 | 9.66% |
| 2025-12-02 | 14.08 | 14.84 | 0.70 | 4.95% | 14.04 | 15.16 | 539283 | 78660 | 14.71% |
| 2025-12-01 | 13.78 | 14.14 | 0.21 | 1.51% | 13.78 | 14.63 | 643280 | 90951 | 17.55% |
| 2025-11-28 | 12.48 | 13.93 | 1.45 | 11.62% | 12.48 | 14.98 | 799347 | 113970 | 21.81% |
| 2025-11-27 | 12.55 | 12.48 | 0.02 | 0.16% | 12.46 | 13.11 | 181864 | 23261 | 4.96% |
| 2025-11-26 | 12.30 | 12.46 | 0.14 | 1.14% | 12.25 | 12.89 | 192247 | 24308 | 5.24% |
| 2025-11-25 | 12.28 | 12.32 | 0.17 | 1.40% | 12.19 | 12.52 | 130138 | 16033 | 3.55% |
| 2025-11-24 | 12.16 | 12.15 | 0.12 | 1.00% | 11.89 | 12.32 | 133726 | 16169 | 3.65% |
| 2025-11-21 | 12.52 | 12.03 | -0.63 | -4.98% | 11.82 | 12.88 | 190790 | 23193 | 5.21% |
| 2025-11-20 | 13.12 | 12.66 | -0.47 | -3.58% | 12.45 | 13.25 | 209717 | 26687 | 5.72% |
| 2025-11-19 | 13.45 | 13.13 | -0.45 | -3.31% | 12.99 | 13.62 | 199649 | 26436 | 5.45% |
| 2025-11-18 | 13.90 | 13.58 | -0.68 | -4.77% | 13.44 | 14.20 | 252687 | 34526 | 6.89% |
| 2025-11-17 | 13.88 | 14.26 | 0.40 | 2.89% | 13.47 | 14.51 | 416750 | 58216 | 11.37% |
| 2025-11-14 | 13.00 | 13.86 | 0.77 | 5.88% | 12.94 | 14.15 | 405323 | 55445 | 11.06% |
| 2025-11-13 | 12.49 | 13.09 | 0.61 | 4.89% | 12.40 | 13.33 | 251522 | 32727 | 6.86% |
| 2025-11-12 | 12.92 | 12.48 | -0.50 | -3.85% | 12.37 | 12.95 | 190531 | 23946 | 5.20% |
| 2025-11-11 | 12.75 | 12.98 | 0.25 | 1.96% | 12.61 | 13.38 | 214378 | 27824 | 5.85% |
| 2025-11-10 | 12.81 | 12.73 | -0.17 | -1.32% | 12.60 | 12.99 | 176283 | 22496 | 4.81% |
| 2025-11-07 | 13.06 | 12.90 | -0.19 | -1.45% | 12.88 | 13.24 | 193925 | 25189 | 5.29% |
| 2025-11-06 | 13.08 | 13.09 | 0.01 | 0.08% | 12.90 | 13.55 | 294674 | 38928 | 8.04% |
| 2025-11-05 | 12.52 | 13.08 | 0.29 | 2.27% | 12.52 | 13.28 | 329062 | 42893 | 8.98% |
| 2025-11-04 | 12.70 | 12.79 | 0.19 | 1.51% | 12.50 | 13.02 | 238411 | 30440 | 6.50% |
| 2025-11-03 | 12.48 | 12.60 | 0.00 | 0.00% | 12.33 | 12.68 | 205258 | 25628 | 5.60% |
| 2025-10-31 | 12.72 | 12.60 | -0.29 | -2.25% | 12.57 | 13.08 | 278701 | 35598 | 7.60% |
| 2025-10-30 | 12.66 | 12.89 | 0.09 | 0.70% | 12.59 | 13.27 | 429968 | 55928 | 11.73% |
| 2025-10-29 | 12.17 | 12.80 | 0.52 | 4.23% | 11.94 | 13.04 | 461185 | 57839 | 12.58% |
| 2025-10-28 | 11.82 | 12.28 | 0.52 | 4.42% | 11.58 | 12.50 | 352461 | 42615 | 9.62% |
| 2025-10-27 | 11.55 | 11.76 | 0.19 | 1.64% | 11.43 | 11.77 | 169646 | 19758 | 4.63% |