| 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 | 15.04 | 15.12 | 0.33 | 2.23% | 14.75 | 15.29 | 98162 | 14810 | 6.12% |
| 2026-02-02 | 15.18 | 14.79 | -0.87 | -5.56% | 14.60 | 15.18 | 93259 | 13896 | 5.81% |
| 2026-01-30 | 15.16 | 15.66 | 0.74 | 4.96% | 14.68 | 16.05 | 143853 | 22096 | 8.97% |
| 2026-01-29 | 14.97 | 14.92 | -0.08 | -0.53% | 14.67 | 15.20 | 70632 | 10592 | 4.40% |
| 2026-01-28 | 15.29 | 15.00 | -0.36 | -2.34% | 14.78 | 15.57 | 72500 | 10889 | 4.52% |
| 2026-01-27 | 15.11 | 15.36 | 0.20 | 1.32% | 14.77 | 15.36 | 89146 | 13490 | 5.56% |
| 2026-01-26 | 14.98 | 15.16 | 0.16 | 1.07% | 14.76 | 15.38 | 65754 | 9900 | 4.10% |
| 2026-01-23 | 14.82 | 15.00 | 0.21 | 1.42% | 14.23 | 15.00 | 65638 | 9625 | 4.09% |
| 2026-01-22 | 14.99 | 14.79 | -0.20 | -1.33% | 14.76 | 15.23 | 70479 | 10501 | 4.39% |
| 2026-01-21 | 14.97 | 14.99 | -0.09 | -0.60% | 14.56 | 15.33 | 116915 | 17562 | 7.29% |
| 2026-01-20 | 13.81 | 15.08 | 1.42 | 10.40% | 13.66 | 15.27 | 174156 | 25570 | 10.85% |
| 2026-01-19 | 12.71 | 13.66 | 0.92 | 7.22% | 12.71 | 14.07 | 88701 | 11969 | 5.53% |
| 2026-01-16 | 12.87 | 12.74 | -0.11 | -0.86% | 12.66 | 12.95 | 23607 | 3014 | 1.47% |
| 2026-01-15 | 12.82 | 12.85 | 0.00 | 0.00% | 12.73 | 12.97 | 22615 | 2910 | 1.41% |
| 2026-01-14 | 13.02 | 12.85 | -0.14 | -1.08% | 12.60 | 13.10 | 30123 | 3888 | 1.88% |
| 2026-01-13 | 13.04 | 12.99 | -0.02 | -0.15% | 12.72 | 13.23 | 28428 | 3709 | 1.77% |
| 2026-01-12 | 12.77 | 13.01 | 0.26 | 2.04% | 12.70 | 13.08 | 27343 | 3536 | 1.70% |
| 2026-01-09 | 12.74 | 12.75 | 0.07 | 0.55% | 12.53 | 12.85 | 30976 | 3925 | 1.93% |
| 2026-01-08 | 12.57 | 12.68 | 0.10 | 0.79% | 12.50 | 12.85 | 28634 | 3631 | 1.78% |
| 2026-01-07 | 12.86 | 12.58 | -0.32 | -2.48% | 12.53 | 12.93 | 26081 | 3308 | 1.63% |
| 2026-01-06 | 12.90 | 12.90 | -0.02 | -0.15% | 12.73 | 13.00 | 36991 | 4749 | 2.31% |
| 2026-01-05 | 12.75 | 12.92 | 0.24 | 1.89% | 12.63 | 12.98 | 35465 | 4528 | 2.21% |
| 2025-12-31 | 12.60 | 12.68 | 0.10 | 0.79% | 12.41 | 12.82 | 31289 | 3924 | 1.95% |
| 2025-12-30 | 12.27 | 12.58 | 0.19 | 1.53% | 12.26 | 12.77 | 30013 | 3752 | 1.87% |
| 2025-12-29 | 12.27 | 12.39 | 0.07 | 0.57% | 12.14 | 12.45 | 20599 | 2538 | 1.28% |
| 2025-12-26 | 12.30 | 12.32 | 0.02 | 0.16% | 12.20 | 12.36 | 21586 | 2649 | 1.35% |
| 2025-12-25 | 12.32 | 12.30 | -0.01 | -0.08% | 12.12 | 12.38 | 23057 | 2813 | 1.44% |
| 2025-12-24 | 12.30 | 12.31 | 0.11 | 0.90% | 12.10 | 12.36 | 32090 | 3929 | 2.00% |
| 2025-12-23 | 12.14 | 12.20 | 0.02 | 0.16% | 12.03 | 12.43 | 33799 | 4133 | 2.11% |
| 2025-12-22 | 12.35 | 12.18 | -0.09 | -0.73% | 12.03 | 12.71 | 38045 | 4669 | 2.37% |
| 2025-12-19 | 11.58 | 12.27 | 0.68 | 5.87% | 11.57 | 12.33 | 51083 | 6135 | 3.18% |
| 2025-12-18 | 11.01 | 11.59 | 0.32 | 2.84% | 11.01 | 11.67 | 74884 | 8566 | 4.67% |
| 2025-12-17 | 12.73 | 11.27 | -1.50 | -11.75% | 10.90 | 12.92 | 137350 | 15754 | 8.56% |
| 2025-12-16 | 13.11 | 12.77 | -0.24 | -1.84% | 12.74 | 13.18 | 23413 | 3032 | 1.46% |
| 2025-12-15 | 12.60 | 13.01 | 0.20 | 1.56% | 12.60 | 13.12 | 43659 | 5635 | 2.72% |
| 2025-12-12 | 13.63 | 12.81 | -0.87 | -6.36% | 12.70 | 13.78 | 55970 | 7383 | 3.49% |
| 2025-12-11 | 13.57 | 13.68 | 0.13 | 0.96% | 13.40 | 13.97 | 39976 | 5486 | 2.49% |
| 2025-12-10 | 13.61 | 13.55 | -0.12 | -0.88% | 13.30 | 13.68 | 26362 | 3560 | 1.64% |
| 2025-12-09 | 13.60 | 13.67 | -0.04 | -0.29% | 13.55 | 13.90 | 21199 | 2909 | 1.32% |
| 2025-12-08 | 13.73 | 13.71 | 0.07 | 0.51% | 13.40 | 13.80 | 29404 | 3990 | 1.83% |
| 2025-12-05 | 12.89 | 13.64 | 0.78 | 6.07% | 12.89 | 13.91 | 82289 | 11182 | 5.13% |
| 2025-12-04 | 13.18 | 12.86 | -0.29 | -2.21% | 12.74 | 13.20 | 24811 | 3192 | 1.55% |
| 2025-12-03 | 13.28 | 13.15 | 0.02 | 0.15% | 13.02 | 13.28 | 21724 | 2853 | 1.35% |
| 2025-12-02 | 13.36 | 13.13 | -0.30 | -2.23% | 13.05 | 13.56 | 22652 | 2981 | 1.41% |
| 2025-12-01 | 13.56 | 13.43 | -0.02 | -0.15% | 13.39 | 13.72 | 20993 | 2844 | 1.31% |
| 2025-11-28 | 13.26 | 13.45 | 0.19 | 1.43% | 13.21 | 13.46 | 17550 | 2346 | 1.09% |
| 2025-11-27 | 13.25 | 13.26 | 0.02 | 0.15% | 13.20 | 13.43 | 19012 | 2534 | 1.19% |
| 2025-11-26 | 13.47 | 13.24 | -0.23 | -1.71% | 13.22 | 13.61 | 19472 | 2614 | 1.21% |
| 2025-11-25 | 13.36 | 13.47 | 0.04 | 0.30% | 13.36 | 13.68 | 27362 | 3706 | 1.71% |
| 2025-11-24 | 13.60 | 13.43 | -0.17 | -1.25% | 13.10 | 13.64 | 33932 | 4515 | 2.11% |
| 2025-11-21 | 13.39 | 13.60 | 0.06 | 0.44% | 12.94 | 13.64 | 44832 | 5923 | 2.79% |
| 2025-11-20 | 13.33 | 13.54 | 0.22 | 1.65% | 12.90 | 14.07 | 78099 | 10447 | 4.87% |
| 2025-11-19 | 14.60 | 13.32 | -1.35 | -9.20% | 13.19 | 14.64 | 72196 | 9839 | 4.50% |
| 2025-11-18 | 14.60 | 14.67 | 0.01 | 0.07% | 14.37 | 14.70 | 17547 | 2541 | 1.09% |
| 2025-11-17 | 14.65 | 14.66 | 0.01 | 0.07% | 14.49 | 14.70 | 14903 | 2176 | 0.93% |
| 2025-11-14 | 14.31 | 14.65 | 0.29 | 2.02% | 14.25 | 14.76 | 26152 | 3818 | 1.63% |
| 2025-11-13 | 14.37 | 14.36 | -0.01 | -0.07% | 14.22 | 14.44 | 25006 | 3580 | 1.56% |
| 2025-11-12 | 14.68 | 14.37 | -0.26 | -1.78% | 14.32 | 14.68 | 22339 | 3224 | 1.39% |
| 2025-11-11 | 14.80 | 14.63 | -0.17 | -1.15% | 14.30 | 14.80 | 26313 | 3821 | 1.64% |
| 2025-11-10 | 14.29 | 14.80 | 0.56 | 3.93% | 14.27 | 14.89 | 33940 | 4969 | 2.12% |
| 2025-11-07 | 14.75 | 14.24 | -0.51 | -3.46% | 14.24 | 14.75 | 21478 | 3095 | 1.34% |
| 2025-11-06 | 14.62 | 14.75 | 0.11 | 0.75% | 14.46 | 14.75 | 21235 | 3098 | 1.32% |
| 2025-11-05 | 14.49 | 14.64 | 0.26 | 1.81% | 14.22 | 14.67 | 20714 | 2990 | 1.29% |
| 2025-11-04 | 14.23 | 14.38 | 0.15 | 1.05% | 14.20 | 14.46 | 18520 | 2648 | 1.15% |
| 2025-11-03 | 14.45 | 14.23 | -0.03 | -0.21% | 14.22 | 14.46 | 22680 | 3249 | 1.41% |
| 2025-10-31 | 14.17 | 14.26 | 0.13 | 0.92% | 14.03 | 14.39 | 24457 | 3494 | 1.52% |
| 2025-10-30 | 14.21 | 14.13 | -0.14 | -0.98% | 13.97 | 14.21 | 19708 | 2773 | 1.23% |
| 2025-10-29 | 14.69 | 14.27 | -0.28 | -1.92% | 14.03 | 14.69 | 29028 | 4135 | 1.81% |
| 2025-10-28 | 14.52 | 14.55 | 0.10 | 0.69% | 14.43 | 14.62 | 17705 | 2575 | 1.10% |
| 2025-10-27 | 14.63 | 14.45 | 0.10 | 0.70% | 14.30 | 14.70 | 22516 | 3265 | 1.40% |