| 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 | 15.41 | 16.94 | 1.59 | 10.36% | 15.41 | 17.31 | 515939 | 85504 | 13.12% |
| 2026-02-02 | 16.05 | 15.35 | -0.32 | -2.04% | 15.03 | 16.24 | 321113 | 49774 | 8.17% |
| 2026-01-30 | 15.70 | 15.67 | -0.03 | -0.19% | 14.91 | 15.97 | 390718 | 60539 | 9.94% |
| 2026-01-29 | 15.83 | 15.70 | -0.22 | -1.38% | 15.43 | 16.68 | 447406 | 71840 | 11.38% |
| 2026-01-28 | 16.20 | 15.92 | -0.56 | -3.40% | 15.84 | 16.98 | 464503 | 75483 | 11.81% |
| 2026-01-27 | 15.92 | 16.48 | 0.13 | 0.80% | 15.40 | 16.82 | 662730 | 106923 | 16.85% |
| 2026-01-26 | 16.78 | 16.35 | 0.15 | 0.93% | 16.21 | 18.15 | 945359 | 161448 | 24.04% |
| 2026-01-23 | 14.69 | 16.20 | 1.64 | 11.26% | 14.59 | 16.88 | 821455 | 129231 | 20.89% |
| 2026-01-22 | 15.02 | 14.56 | -0.50 | -3.32% | 14.50 | 15.20 | 559581 | 82451 | 14.23% |
| 2026-01-21 | 13.18 | 15.06 | 1.71 | 12.81% | 12.96 | 15.67 | 1013627 | 148504 | 25.78% |
| 2026-01-20 | 14.01 | 13.35 | -1.18 | -8.12% | 13.19 | 14.27 | 674975 | 92250 | 17.16% |
| 2026-01-19 | 12.81 | 14.53 | 1.44 | 11.00% | 12.81 | 15.20 | 951365 | 136411 | 24.19% |
| 2026-01-16 | 14.05 | 13.09 | -0.51 | -3.75% | 13.08 | 14.34 | 574520 | 77150 | 14.61% |
| 2026-01-15 | 13.00 | 13.60 | 0.50 | 3.82% | 12.87 | 13.74 | 681945 | 91564 | 17.34% |
| 2026-01-14 | 12.68 | 13.10 | 0.56 | 4.47% | 12.65 | 13.45 | 488779 | 63856 | 12.43% |
| 2026-01-13 | 12.88 | 12.54 | -0.33 | -2.56% | 12.44 | 12.93 | 288965 | 36455 | 7.35% |
| 2026-01-12 | 12.30 | 12.87 | 0.40 | 3.21% | 12.30 | 12.91 | 386258 | 48926 | 9.82% |
| 2026-01-09 | 12.55 | 12.47 | -0.01 | -0.08% | 12.28 | 12.69 | 334571 | 41766 | 8.51% |
| 2026-01-08 | 12.27 | 12.48 | 0.16 | 1.30% | 12.19 | 12.54 | 208320 | 25914 | 5.30% |
| 2026-01-07 | 12.36 | 12.32 | -0.16 | -1.28% | 12.28 | 12.57 | 193746 | 23990 | 4.93% |
| 2026-01-06 | 12.58 | 12.48 | -0.04 | -0.32% | 12.42 | 12.79 | 325631 | 40918 | 8.28% |
| 2026-01-05 | 12.00 | 12.52 | 0.53 | 4.42% | 11.94 | 12.66 | 274804 | 34102 | 6.99% |
| 2025-12-31 | 12.20 | 11.99 | -0.19 | -1.56% | 11.80 | 12.32 | 181008 | 21694 | 4.60% |
| 2025-12-30 | 12.25 | 12.18 | -0.27 | -2.17% | 12.00 | 12.37 | 242004 | 29481 | 6.15% |
| 2025-12-29 | 12.50 | 12.45 | 0.02 | 0.16% | 12.21 | 12.87 | 261334 | 32573 | 6.65% |
| 2025-12-26 | 12.41 | 12.43 | 0.04 | 0.32% | 12.36 | 12.72 | 323608 | 40461 | 8.23% |
| 2025-12-25 | 12.54 | 12.39 | -0.19 | -1.51% | 11.97 | 12.57 | 391833 | 47928 | 9.96% |
| 2025-12-24 | 12.51 | 12.58 | -0.37 | -2.86% | 12.31 | 12.68 | 500934 | 62629 | 12.74% |
| 2025-12-23 | 11.40 | 12.95 | 1.47 | 12.80% | 11.39 | 13.50 | 842279 | 105138 | 21.42% |
| 2025-12-22 | 11.40 | 11.48 | 0.12 | 1.06% | 11.31 | 11.55 | 171307 | 19628 | 4.36% |
| 2025-12-19 | 11.29 | 11.36 | 0.07 | 0.62% | 11.18 | 11.43 | 131613 | 14883 | 3.35% |
| 2025-12-18 | 11.30 | 11.29 | -0.16 | -1.40% | 11.26 | 11.52 | 154937 | 17626 | 3.94% |
| 2025-12-17 | 11.18 | 11.45 | 0.27 | 2.42% | 10.96 | 11.47 | 180104 | 20235 | 4.58% |
| 2025-12-16 | 11.60 | 11.18 | -0.50 | -4.28% | 11.09 | 11.64 | 187394 | 21103 | 4.77% |
| 2025-12-15 | 11.80 | 11.68 | -0.11 | -0.93% | 11.62 | 11.91 | 134588 | 15809 | 3.42% |
| 2025-12-12 | 11.81 | 11.79 | -0.05 | -0.42% | 11.61 | 12.00 | 198346 | 23421 | 5.04% |
| 2025-12-11 | 12.31 | 11.84 | -0.29 | -2.39% | 11.82 | 12.42 | 222128 | 26793 | 5.65% |
| 2025-12-10 | 12.69 | 12.13 | -0.60 | -4.71% | 12.10 | 12.74 | 298342 | 36665 | 7.59% |
| 2025-12-09 | 12.62 | 12.73 | -0.15 | -1.16% | 12.52 | 12.90 | 226293 | 28804 | 5.75% |
| 2025-12-08 | 12.80 | 12.88 | 0.25 | 1.98% | 12.45 | 13.05 | 347603 | 44565 | 8.84% |
| 2025-12-05 | 12.54 | 12.63 | 0.18 | 1.45% | 12.30 | 12.91 | 339512 | 42887 | 8.63% |
| 2025-12-04 | 12.80 | 12.45 | -0.35 | -2.73% | 12.42 | 12.87 | 188118 | 23598 | 4.78% |
| 2025-12-03 | 13.35 | 12.80 | -0.60 | -4.48% | 12.70 | 13.35 | 284295 | 36775 | 7.23% |
| 2025-12-02 | 13.67 | 13.40 | -0.34 | -2.47% | 13.23 | 13.74 | 310393 | 41529 | 7.89% |
| 2025-12-01 | 14.00 | 13.74 | -0.25 | -1.79% | 13.56 | 14.10 | 518830 | 71333 | 13.19% |
| 2025-11-28 | 13.49 | 13.99 | 0.97 | 7.45% | 13.21 | 14.80 | 994750 | 139952 | 25.30% |
| 2025-11-27 | 10.85 | 13.02 | 2.17 | 20.00% | 10.80 | 13.02 | 656582 | 79697 | 16.70% |
| 2025-11-26 | 11.06 | 10.85 | -0.28 | -2.52% | 10.81 | 11.22 | 184124 | 20246 | 4.68% |
| 2025-11-25 | 11.05 | 11.13 | 0.21 | 1.92% | 10.94 | 11.25 | 183386 | 20354 | 4.66% |
| 2025-11-24 | 11.12 | 10.92 | 0.02 | 0.18% | 10.71 | 11.25 | 232832 | 25467 | 5.92% |
| 2025-11-21 | 11.60 | 10.90 | -1.10 | -9.17% | 10.90 | 11.88 | 388893 | 43714 | 9.89% |
| 2025-11-20 | 12.55 | 12.00 | -0.52 | -4.15% | 11.98 | 12.74 | 433925 | 53253 | 11.03% |
| 2025-11-19 | 13.19 | 12.52 | -0.66 | -5.01% | 12.45 | 14.38 | 695580 | 91068 | 17.69% |
| 2025-11-18 | 13.17 | 13.18 | 0.40 | 3.13% | 12.96 | 14.50 | 884571 | 119862 | 22.49% |
| 2025-11-17 | 12.14 | 12.78 | 0.64 | 5.27% | 12.13 | 13.38 | 622038 | 79678 | 15.82% |
| 2025-11-14 | 11.78 | 12.14 | 0.26 | 2.19% | 11.46 | 12.58 | 408956 | 49741 | 10.40% |
| 2025-11-13 | 11.53 | 11.88 | 0.53 | 4.67% | 11.46 | 12.08 | 280154 | 33179 | 7.12% |
| 2025-11-12 | 11.73 | 11.35 | -0.43 | -3.65% | 11.22 | 11.76 | 189166 | 21556 | 4.81% |
| 2025-11-11 | 11.76 | 11.78 | 0.00 | 0.00% | 11.70 | 12.15 | 205872 | 24365 | 5.24% |
| 2025-11-10 | 12.00 | 11.78 | -0.05 | -0.42% | 11.66 | 12.18 | 268864 | 31911 | 6.84% |
| 2025-11-07 | 11.95 | 11.83 | -0.15 | -1.25% | 11.79 | 12.08 | 226747 | 26992 | 5.77% |
| 2025-11-06 | 12.28 | 11.98 | -0.31 | -2.52% | 11.95 | 12.49 | 238546 | 28815 | 6.07% |
| 2025-11-05 | 11.75 | 12.29 | 0.37 | 3.10% | 11.65 | 12.46 | 313746 | 38138 | 7.98% |
| 2025-11-04 | 12.10 | 11.92 | -0.18 | -1.49% | 11.82 | 12.35 | 263537 | 31681 | 6.70% |
| 2025-11-03 | 11.90 | 12.10 | 0.21 | 1.77% | 11.55 | 12.28 | 340135 | 40200 | 8.65% |
| 2025-10-31 | 11.60 | 11.89 | 0.27 | 2.32% | 11.52 | 12.45 | 457328 | 55163 | 11.63% |
| 2025-10-30 | 11.50 | 11.62 | 0.26 | 2.29% | 11.38 | 11.87 | 343708 | 40044 | 8.74% |
| 2025-10-29 | 11.33 | 11.36 | 0.04 | 0.35% | 11.30 | 11.54 | 231965 | 26415 | 5.90% |
| 2025-10-28 | 11.11 | 11.32 | 0.07 | 0.62% | 11.06 | 11.59 | 302991 | 34497 | 7.70% |
| 2025-10-27 | 11.19 | 11.25 | 0.25 | 2.27% | 11.16 | 11.54 | 342535 | 38775 | 8.71% |