| 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 | 13.83 | 13.88 | 0.26 | 1.91% | 13.64 | 14.00 | 61502 | 8526 | 2.78% |
| 2026-02-02 | 13.55 | 13.62 | -0.12 | -0.87% | 13.55 | 14.25 | 93663 | 13001 | 4.23% |
| 2026-01-30 | 13.80 | 13.74 | -0.49 | -3.44% | 13.39 | 13.97 | 115482 | 15775 | 5.22% |
| 2026-01-29 | 14.45 | 14.23 | -0.31 | -2.13% | 14.18 | 14.76 | 75847 | 10933 | 3.43% |
| 2026-01-28 | 14.87 | 14.54 | -0.40 | -2.68% | 14.50 | 15.12 | 67450 | 9892 | 3.05% |
| 2026-01-27 | 14.99 | 14.94 | -0.12 | -0.80% | 14.16 | 15.04 | 103978 | 15182 | 4.70% |
| 2026-01-26 | 15.60 | 15.06 | -0.50 | -3.21% | 14.85 | 15.61 | 131346 | 19878 | 5.94% |
| 2026-01-23 | 15.50 | 15.56 | 0.10 | 0.65% | 15.35 | 15.57 | 104687 | 16225 | 4.73% |
| 2026-01-22 | 15.28 | 15.46 | 0.19 | 1.24% | 15.28 | 15.58 | 95406 | 14689 | 4.31% |
| 2026-01-21 | 14.88 | 15.27 | 0.18 | 1.19% | 14.81 | 15.31 | 84533 | 12826 | 3.82% |
| 2026-01-20 | 15.38 | 15.09 | -0.31 | -2.01% | 14.92 | 15.49 | 101157 | 15291 | 4.57% |
| 2026-01-19 | 15.30 | 15.40 | 0.06 | 0.39% | 15.13 | 15.44 | 96381 | 14783 | 4.36% |
| 2026-01-16 | 15.22 | 15.34 | 0.15 | 0.99% | 14.98 | 15.46 | 118199 | 18015 | 5.34% |
| 2026-01-15 | 15.25 | 15.19 | -0.24 | -1.56% | 14.96 | 15.45 | 108686 | 16450 | 4.91% |
| 2026-01-14 | 15.37 | 15.43 | 0.09 | 0.59% | 15.12 | 15.70 | 154313 | 23818 | 6.98% |
| 2026-01-13 | 15.83 | 15.34 | -0.48 | -3.03% | 15.30 | 15.87 | 149718 | 23224 | 6.77% |
| 2026-01-12 | 15.54 | 15.82 | 0.34 | 2.20% | 15.50 | 15.94 | 193309 | 30492 | 8.74% |
| 2026-01-09 | 15.47 | 15.48 | -0.16 | -1.02% | 15.16 | 15.61 | 177128 | 27316 | 8.01% |
| 2026-01-08 | 15.51 | 15.64 | 0.43 | 2.83% | 15.45 | 15.95 | 254716 | 40065 | 11.51% |
| 2026-01-07 | 15.54 | 15.21 | -0.40 | -2.56% | 15.09 | 15.74 | 253301 | 38882 | 11.45% |
| 2026-01-06 | 15.21 | 15.61 | 0.46 | 3.04% | 15.21 | 15.84 | 365152 | 56815 | 16.51% |
| 2026-01-05 | 13.93 | 15.15 | 1.39 | 10.10% | 13.93 | 15.37 | 353080 | 52442 | 15.96% |
| 2025-12-31 | 13.92 | 13.76 | -0.14 | -1.01% | 13.61 | 13.98 | 84131 | 11579 | 3.80% |
| 2025-12-30 | 14.00 | 13.90 | -0.21 | -1.49% | 13.83 | 14.10 | 107885 | 15036 | 4.88% |
| 2025-12-29 | 14.16 | 14.11 | -0.01 | -0.07% | 14.01 | 14.39 | 105334 | 14946 | 4.76% |
| 2025-12-26 | 14.34 | 14.12 | -0.31 | -2.15% | 14.04 | 14.36 | 122241 | 17322 | 5.53% |
| 2025-12-25 | 14.30 | 14.43 | 0.18 | 1.26% | 14.10 | 14.47 | 123783 | 17685 | 5.60% |
| 2025-12-24 | 13.83 | 14.25 | 0.37 | 2.67% | 13.78 | 14.33 | 127083 | 17966 | 5.74% |
| 2025-12-23 | 14.02 | 13.88 | -0.17 | -1.21% | 13.76 | 14.04 | 100079 | 13890 | 4.52% |
| 2025-12-22 | 14.24 | 14.05 | -0.25 | -1.75% | 13.98 | 14.37 | 147656 | 20862 | 6.67% |
| 2025-12-19 | 13.75 | 14.30 | 0.63 | 4.61% | 13.71 | 14.53 | 195327 | 27814 | 8.83% |
| 2025-12-18 | 13.63 | 13.67 | -0.14 | -1.01% | 13.55 | 13.89 | 107403 | 14752 | 4.86% |
| 2025-12-17 | 13.98 | 13.81 | -0.26 | -1.85% | 13.48 | 14.32 | 157876 | 21675 | 7.14% |
| 2025-12-16 | 14.45 | 14.07 | -0.31 | -2.16% | 14.04 | 14.84 | 161084 | 23083 | 7.28% |
| 2025-12-15 | 14.25 | 14.38 | -0.05 | -0.35% | 13.98 | 14.53 | 136060 | 19472 | 6.15% |
| 2025-12-12 | 14.83 | 14.43 | -0.48 | -3.22% | 14.36 | 14.87 | 232040 | 33844 | 10.49% |
| 2025-12-11 | 16.01 | 14.91 | -1.36 | -8.36% | 14.89 | 16.10 | 345289 | 52721 | 15.61% |
| 2025-12-10 | 16.58 | 16.27 | -0.25 | -1.51% | 15.92 | 16.97 | 370031 | 61082 | 16.73% |
| 2025-12-09 | 17.30 | 16.52 | -0.80 | -4.62% | 16.49 | 17.35 | 395474 | 66161 | 17.88% |
| 2025-12-08 | 15.73 | 17.32 | 1.65 | 10.53% | 15.60 | 18.28 | 563430 | 94536 | 25.47% |
| 2025-12-05 | 15.29 | 15.67 | 0.38 | 2.49% | 14.60 | 16.13 | 348927 | 53676 | 15.77% |
| 2025-12-04 | 14.79 | 15.29 | 0.30 | 2.00% | 14.79 | 15.96 | 329381 | 50991 | 14.89% |
| 2025-12-03 | 15.56 | 14.99 | -0.85 | -5.37% | 14.95 | 15.65 | 260443 | 39676 | 11.77% |
| 2025-12-02 | 14.95 | 15.84 | 0.74 | 4.90% | 14.60 | 15.98 | 350317 | 54144 | 15.84% |
| 2025-12-01 | 15.01 | 15.10 | -0.29 | -1.88% | 14.85 | 15.36 | 255353 | 38427 | 11.54% |
| 2025-11-28 | 14.72 | 15.39 | 0.44 | 2.94% | 14.66 | 15.55 | 343988 | 52196 | 15.55% |
| 2025-11-27 | 14.23 | 14.95 | 0.65 | 4.55% | 14.23 | 15.26 | 360516 | 53563 | 16.30% |
| 2025-11-26 | 14.40 | 14.30 | -0.29 | -1.99% | 14.15 | 14.67 | 200640 | 28802 | 9.07% |
| 2025-11-25 | 14.29 | 14.59 | 0.33 | 2.31% | 14.06 | 14.75 | 295502 | 42784 | 13.36% |
| 2025-11-24 | 13.88 | 14.26 | 0.68 | 5.01% | 13.66 | 14.28 | 230520 | 32610 | 10.42% |
| 2025-11-21 | 13.60 | 13.58 | -0.30 | -2.16% | 13.48 | 14.24 | 189427 | 26216 | 8.56% |
| 2025-11-20 | 13.57 | 13.88 | 0.35 | 2.59% | 13.46 | 14.17 | 128125 | 17752 | 5.79% |
| 2025-11-19 | 13.82 | 13.53 | -0.40 | -2.87% | 13.38 | 13.87 | 90373 | 12264 | 4.09% |
| 2025-11-18 | 14.17 | 13.93 | -0.38 | -2.66% | 13.83 | 14.17 | 117276 | 16352 | 5.30% |
| 2025-11-17 | 14.14 | 14.31 | 0.17 | 1.20% | 13.92 | 14.32 | 162799 | 23063 | 7.36% |
| 2025-11-14 | 13.70 | 14.14 | 0.38 | 2.76% | 13.55 | 14.32 | 182079 | 25580 | 8.23% |
| 2025-11-13 | 13.44 | 13.76 | 0.26 | 1.93% | 13.37 | 13.94 | 93413 | 12797 | 4.22% |
| 2025-11-12 | 13.53 | 13.50 | -0.05 | -0.37% | 13.36 | 13.66 | 60758 | 8197 | 2.75% |
| 2025-11-11 | 13.70 | 13.55 | -0.13 | -0.95% | 13.50 | 13.76 | 53068 | 7220 | 2.40% |
| 2025-11-10 | 13.64 | 13.68 | 0.04 | 0.29% | 13.56 | 13.81 | 60551 | 8292 | 2.74% |
| 2025-11-07 | 13.61 | 13.64 | -0.18 | -1.30% | 13.49 | 13.76 | 76031 | 10336 | 3.44% |
| 2025-11-06 | 13.98 | 13.82 | -0.01 | -0.07% | 13.73 | 14.07 | 72751 | 10080 | 3.29% |
| 2025-11-05 | 13.70 | 13.83 | 0.07 | 0.51% | 13.56 | 13.85 | 84167 | 11539 | 3.80% |
| 2025-11-04 | 13.80 | 13.76 | -0.11 | -0.79% | 13.65 | 13.96 | 85553 | 11810 | 3.87% |
| 2025-11-03 | 13.59 | 13.87 | 0.35 | 2.59% | 13.53 | 13.90 | 89112 | 12269 | 4.03% |
| 2025-10-31 | 13.45 | 13.52 | 0.04 | 0.30% | 13.45 | 13.62 | 55993 | 7572 | 2.53% |
| 2025-10-30 | 13.69 | 13.48 | -0.30 | -2.18% | 13.41 | 13.73 | 73981 | 10013 | 3.34% |
| 2025-10-29 | 13.94 | 13.78 | -0.18 | -1.29% | 13.60 | 14.06 | 110844 | 15246 | 5.01% |
| 2025-10-28 | 13.47 | 13.96 | 0.40 | 2.95% | 13.42 | 14.23 | 194690 | 27094 | 8.80% |
| 2025-10-27 | 13.50 | 13.56 | 0.07 | 0.52% | 13.34 | 13.56 | 73857 | 9943 | 3.34% |