| 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 | 14.05 | 14.15 | 0.29 | 2.09% | 13.97 | 14.26 | 43520 | 6153 | 3.47% |
| 2026-02-02 | 13.97 | 13.86 | -0.40 | -2.81% | 13.86 | 14.32 | 58937 | 8293 | 4.71% |
| 2026-01-30 | 13.91 | 14.26 | 0.28 | 2.00% | 13.84 | 14.31 | 57419 | 8085 | 4.58% |
| 2026-01-29 | 14.11 | 13.98 | -0.18 | -1.27% | 13.86 | 14.41 | 43820 | 6187 | 3.50% |
| 2026-01-28 | 14.60 | 14.16 | -0.41 | -2.81% | 14.12 | 14.68 | 45115 | 6453 | 3.60% |
| 2026-01-27 | 14.45 | 14.57 | 0.12 | 0.83% | 14.00 | 14.64 | 49061 | 7044 | 3.92% |
| 2026-01-26 | 14.72 | 14.45 | -0.26 | -1.77% | 14.20 | 14.73 | 43118 | 6227 | 3.44% |
| 2026-01-23 | 14.66 | 14.71 | 0.05 | 0.34% | 14.50 | 14.76 | 45863 | 6703 | 3.66% |
| 2026-01-22 | 14.50 | 14.66 | 0.18 | 1.24% | 14.42 | 14.83 | 43423 | 6353 | 3.47% |
| 2026-01-21 | 14.25 | 14.48 | 0.26 | 1.83% | 14.08 | 14.50 | 45551 | 6540 | 3.64% |
| 2026-01-20 | 14.33 | 14.22 | -0.10 | -0.70% | 14.05 | 14.48 | 47516 | 6775 | 3.79% |
| 2026-01-19 | 14.24 | 14.32 | -0.04 | -0.28% | 14.15 | 14.46 | 42014 | 6012 | 3.35% |
| 2026-01-16 | 14.28 | 14.36 | 0.20 | 1.41% | 14.01 | 14.40 | 52451 | 7462 | 4.19% |
| 2026-01-15 | 14.28 | 14.16 | -0.19 | -1.32% | 13.90 | 14.28 | 48095 | 6761 | 3.84% |
| 2026-01-14 | 13.98 | 14.35 | 0.37 | 2.65% | 13.98 | 14.46 | 63356 | 9004 | 5.06% |
| 2026-01-13 | 14.24 | 13.98 | -0.22 | -1.55% | 13.93 | 14.28 | 51229 | 7210 | 4.09% |
| 2026-01-12 | 14.10 | 14.20 | 0.25 | 1.79% | 13.81 | 14.25 | 59265 | 8354 | 4.73% |
| 2026-01-09 | 13.86 | 13.95 | 0.07 | 0.50% | 13.69 | 13.99 | 49287 | 6829 | 3.93% |
| 2026-01-08 | 13.52 | 13.88 | 0.36 | 2.66% | 13.42 | 13.93 | 71443 | 9854 | 5.70% |
| 2026-01-07 | 13.45 | 13.52 | 0.04 | 0.30% | 13.27 | 13.55 | 50967 | 6856 | 4.07% |
| 2026-01-06 | 13.55 | 13.48 | -0.06 | -0.44% | 13.37 | 13.63 | 49579 | 6675 | 3.96% |
| 2026-01-05 | 13.35 | 13.54 | 0.26 | 1.96% | 13.24 | 13.59 | 38104 | 5138 | 3.04% |
| 2025-12-31 | 13.23 | 13.28 | 0.01 | 0.08% | 13.02 | 13.36 | 35831 | 4733 | 2.86% |
| 2025-12-30 | 13.46 | 13.27 | -0.17 | -1.26% | 13.25 | 13.48 | 30081 | 4017 | 2.40% |
| 2025-12-29 | 13.42 | 13.44 | 0.06 | 0.45% | 13.26 | 13.47 | 31639 | 4230 | 2.53% |
| 2025-12-26 | 13.45 | 13.38 | -0.13 | -0.96% | 13.32 | 13.60 | 39857 | 5365 | 3.18% |
| 2025-12-25 | 13.50 | 13.51 | 0.06 | 0.45% | 13.33 | 13.57 | 30722 | 4135 | 2.45% |
| 2025-12-24 | 13.24 | 13.45 | 0.20 | 1.51% | 13.16 | 13.56 | 38973 | 5243 | 3.11% |
| 2025-12-23 | 13.38 | 13.25 | -0.16 | -1.19% | 13.20 | 13.46 | 35427 | 4710 | 2.83% |
| 2025-12-22 | 13.22 | 13.41 | 0.19 | 1.44% | 13.22 | 13.53 | 43292 | 5808 | 3.46% |
| 2025-12-19 | 13.28 | 13.22 | 0.07 | 0.53% | 13.08 | 13.39 | 38250 | 5047 | 3.05% |
| 2025-12-18 | 12.85 | 13.15 | 0.19 | 1.47% | 12.80 | 13.32 | 41231 | 5430 | 3.29% |
| 2025-12-17 | 12.71 | 12.96 | 0.24 | 1.89% | 12.42 | 13.00 | 63723 | 8078 | 5.09% |
| 2025-12-16 | 13.16 | 12.72 | -0.40 | -3.05% | 12.65 | 13.19 | 50622 | 6470 | 4.04% |
| 2025-12-15 | 13.11 | 13.12 | -0.15 | -1.13% | 12.86 | 13.29 | 48190 | 6313 | 3.85% |
| 2025-12-12 | 13.71 | 13.27 | -0.35 | -2.57% | 13.26 | 13.84 | 51541 | 6978 | 4.11% |
| 2025-12-11 | 14.16 | 13.62 | -0.54 | -3.81% | 13.62 | 14.22 | 50744 | 7039 | 4.05% |
| 2025-12-10 | 14.35 | 14.16 | -0.12 | -0.84% | 14.03 | 14.35 | 44342 | 6282 | 3.54% |
| 2025-12-09 | 14.37 | 14.28 | -0.09 | -0.63% | 14.17 | 14.51 | 43507 | 6224 | 3.47% |
| 2025-12-08 | 14.00 | 14.37 | 0.44 | 3.16% | 13.93 | 14.41 | 55525 | 7931 | 4.43% |
| 2025-12-05 | 13.60 | 13.93 | 0.33 | 2.43% | 13.40 | 13.99 | 40769 | 5611 | 3.25% |
| 2025-12-04 | 13.85 | 13.60 | -0.25 | -1.81% | 13.35 | 13.95 | 35011 | 4759 | 2.80% |
| 2025-12-03 | 14.13 | 13.85 | -0.28 | -1.98% | 13.79 | 14.21 | 38867 | 5418 | 3.10% |
| 2025-12-02 | 14.15 | 14.13 | -0.10 | -0.70% | 14.00 | 14.29 | 41142 | 5808 | 3.28% |
| 2025-12-01 | 14.08 | 14.23 | 0.22 | 1.57% | 13.94 | 14.29 | 44089 | 6259 | 3.52% |
| 2025-11-28 | 13.87 | 14.01 | 0.11 | 0.79% | 13.75 | 14.01 | 37428 | 5207 | 2.99% |
| 2025-11-27 | 13.76 | 13.90 | 0.07 | 0.51% | 13.70 | 13.98 | 36337 | 5041 | 2.90% |
| 2025-11-26 | 13.73 | 13.83 | 0.10 | 0.73% | 13.69 | 14.12 | 51348 | 7145 | 4.10% |
| 2025-11-25 | 13.37 | 13.73 | 0.44 | 3.31% | 13.37 | 13.85 | 47490 | 6503 | 3.79% |
| 2025-11-24 | 13.13 | 13.29 | 0.26 | 2.00% | 13.03 | 13.41 | 46201 | 6116 | 3.69% |
| 2025-11-21 | 13.52 | 13.03 | -0.59 | -4.33% | 12.88 | 13.69 | 44067 | 5824 | 3.52% |
| 2025-11-20 | 13.68 | 13.62 | 0.07 | 0.52% | 13.36 | 13.76 | 36975 | 5020 | 2.95% |
| 2025-11-19 | 14.01 | 13.55 | -0.46 | -3.28% | 13.54 | 14.12 | 40632 | 5572 | 3.24% |
| 2025-11-18 | 14.12 | 14.01 | -0.04 | -0.28% | 13.91 | 14.12 | 35824 | 5013 | 2.86% |
| 2025-11-17 | 13.84 | 14.05 | 0.21 | 1.52% | 13.84 | 14.10 | 43623 | 6110 | 3.48% |
| 2025-11-14 | 13.70 | 13.84 | 0.10 | 0.73% | 13.64 | 14.02 | 47533 | 6603 | 3.79% |
| 2025-11-13 | 13.82 | 13.74 | -0.05 | -0.36% | 13.68 | 13.85 | 32449 | 4465 | 2.59% |
| 2025-11-12 | 13.78 | 13.79 | -0.01 | -0.07% | 13.61 | 13.86 | 40638 | 5579 | 3.24% |
| 2025-11-11 | 13.88 | 13.80 | -0.04 | -0.29% | 13.71 | 13.96 | 39234 | 5427 | 3.13% |
| 2025-11-10 | 13.85 | 13.84 | -0.02 | -0.14% | 13.79 | 13.94 | 39565 | 5485 | 3.16% |
| 2025-11-07 | 13.91 | 13.86 | -0.11 | -0.79% | 13.76 | 13.95 | 44207 | 6110 | 3.53% |
| 2025-11-06 | 13.87 | 13.97 | 0.08 | 0.58% | 13.72 | 14.00 | 45214 | 6274 | 3.61% |
| 2025-11-05 | 13.71 | 13.89 | 0.11 | 0.80% | 13.63 | 13.96 | 47175 | 6526 | 3.77% |
| 2025-11-04 | 13.90 | 13.78 | -0.10 | -0.72% | 13.70 | 13.90 | 33746 | 4655 | 2.69% |
| 2025-11-03 | 13.93 | 13.88 | 0.06 | 0.43% | 13.72 | 13.93 | 51893 | 7185 | 4.14% |
| 2025-10-31 | 13.78 | 13.82 | 0.06 | 0.44% | 13.68 | 14.00 | 44965 | 6228 | 3.59% |
| 2025-10-30 | 13.95 | 13.76 | -0.22 | -1.57% | 13.74 | 14.02 | 58729 | 8134 | 4.69% |
| 2025-10-29 | 14.41 | 13.98 | -0.43 | -2.98% | 13.91 | 14.48 | 75724 | 10624 | 6.05% |
| 2025-10-28 | 14.01 | 14.41 | 0.40 | 2.86% | 13.76 | 14.42 | 109242 | 15459 | 8.72% |
| 2025-10-27 | 14.16 | 14.01 | -0.59 | -4.04% | 13.70 | 14.41 | 126966 | 17712 | 10.14% |