| 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 | 15.58 | 16.59 | 1.02 | 6.55% | 15.38 | 16.99 | 245001 | 39801 | 17.71% |
| 2026-02-02 | 16.06 | 15.57 | -1.97 | -11.23% | 15.57 | 16.78 | 256013 | 41432 | 18.50% |
| 2026-01-30 | 15.70 | 17.54 | 1.50 | 9.35% | 15.47 | 18.68 | 351021 | 58307 | 25.37% |
| 2026-01-29 | 15.30 | 16.04 | 0.71 | 4.63% | 15.12 | 16.66 | 294290 | 47101 | 21.27% |
| 2026-01-28 | 14.90 | 15.33 | 0.28 | 1.86% | 14.75 | 15.94 | 188675 | 29136 | 13.64% |
| 2026-01-27 | 15.31 | 15.05 | -0.92 | -5.76% | 14.75 | 15.40 | 175337 | 26281 | 12.67% |
| 2026-01-26 | 15.00 | 15.97 | 0.89 | 5.90% | 14.81 | 15.97 | 271453 | 42105 | 19.62% |
| 2026-01-23 | 15.00 | 15.08 | -0.02 | -0.13% | 14.77 | 15.32 | 197165 | 29708 | 14.25% |
| 2026-01-22 | 14.74 | 15.10 | -0.49 | -3.14% | 14.74 | 15.74 | 256422 | 38870 | 18.53% |
| 2026-01-21 | 15.72 | 15.59 | 0.14 | 0.91% | 14.80 | 16.70 | 363079 | 57360 | 26.24% |
| 2026-01-20 | 13.88 | 15.45 | 1.65 | 11.96% | 13.75 | 16.10 | 282385 | 41918 | 20.41% |
| 2026-01-19 | 13.59 | 13.80 | 0.17 | 1.25% | 13.55 | 13.87 | 41754 | 5733 | 3.02% |
| 2026-01-16 | 13.77 | 13.63 | -0.14 | -1.02% | 13.31 | 13.85 | 48436 | 6556 | 3.50% |
| 2026-01-15 | 13.56 | 13.77 | 0.22 | 1.62% | 13.49 | 13.85 | 46192 | 6342 | 3.34% |
| 2026-01-14 | 13.52 | 13.55 | 0.11 | 0.82% | 13.38 | 13.73 | 56996 | 7737 | 4.12% |
| 2026-01-13 | 13.60 | 13.44 | -0.20 | -1.47% | 13.42 | 13.72 | 39845 | 5412 | 2.88% |
| 2026-01-12 | 13.45 | 13.64 | 0.20 | 1.49% | 13.40 | 13.73 | 45790 | 6220 | 3.31% |
| 2026-01-09 | 13.36 | 13.44 | 0.07 | 0.52% | 13.28 | 13.45 | 49307 | 6593 | 3.56% |
| 2026-01-08 | 13.33 | 13.37 | 0.09 | 0.68% | 13.28 | 13.58 | 67006 | 8972 | 4.84% |
| 2026-01-07 | 13.25 | 13.28 | 0.23 | 1.76% | 13.07 | 13.50 | 71414 | 9490 | 5.16% |
| 2026-01-06 | 12.89 | 13.05 | 0.22 | 1.71% | 12.79 | 13.20 | 40223 | 5247 | 2.91% |
| 2026-01-05 | 12.73 | 12.83 | 0.10 | 0.79% | 12.70 | 12.90 | 34805 | 4465 | 2.52% |
| 2025-12-31 | 12.79 | 12.73 | -0.03 | -0.24% | 12.46 | 12.88 | 30009 | 3794 | 2.17% |
| 2025-12-30 | 12.84 | 12.76 | -0.14 | -1.09% | 12.64 | 12.99 | 26150 | 3350 | 1.89% |
| 2025-12-29 | 12.91 | 12.90 | 0.01 | 0.08% | 12.65 | 12.99 | 31413 | 4023 | 2.27% |
| 2025-12-26 | 13.10 | 12.89 | -0.20 | -1.53% | 12.87 | 13.18 | 23996 | 3116 | 1.73% |
| 2025-12-25 | 13.17 | 13.09 | 0.04 | 0.31% | 12.86 | 13.17 | 22987 | 2988 | 1.66% |
| 2025-12-24 | 12.89 | 13.05 | 0.18 | 1.40% | 12.76 | 13.13 | 29518 | 3832 | 2.13% |
| 2025-12-23 | 12.86 | 12.87 | 0.01 | 0.08% | 12.71 | 12.94 | 27681 | 3546 | 2.00% |
| 2025-12-22 | 12.95 | 12.86 | -0.01 | -0.08% | 12.84 | 13.01 | 28341 | 3663 | 2.05% |
| 2025-12-19 | 12.66 | 12.87 | 0.16 | 1.26% | 12.66 | 12.93 | 28651 | 3677 | 2.07% |
| 2025-12-18 | 12.46 | 12.71 | 0.18 | 1.44% | 12.40 | 12.86 | 36765 | 4676 | 2.66% |
| 2025-12-17 | 12.66 | 12.53 | -0.07 | -0.56% | 12.24 | 12.70 | 41960 | 5200 | 3.03% |
| 2025-12-16 | 13.02 | 12.60 | -0.38 | -2.93% | 12.58 | 13.02 | 37344 | 4739 | 2.70% |
| 2025-12-15 | 12.93 | 12.98 | 0.06 | 0.46% | 12.64 | 13.10 | 39374 | 5087 | 2.85% |
| 2025-12-12 | 12.93 | 12.92 | -0.01 | -0.08% | 12.83 | 13.25 | 38048 | 4965 | 2.75% |
| 2025-12-11 | 13.42 | 12.93 | -0.49 | -3.65% | 12.93 | 13.45 | 44262 | 5792 | 3.20% |
| 2025-12-10 | 13.65 | 13.42 | -0.27 | -1.97% | 13.35 | 13.78 | 35051 | 4727 | 2.53% |
| 2025-12-09 | 13.79 | 13.69 | -0.10 | -0.73% | 13.67 | 13.95 | 32696 | 4502 | 2.36% |
| 2025-12-08 | 13.73 | 13.79 | 0.08 | 0.58% | 13.70 | 13.95 | 33230 | 4597 | 2.40% |
| 2025-12-05 | 13.63 | 13.71 | 0.07 | 0.51% | 13.45 | 13.76 | 34726 | 4732 | 2.51% |
| 2025-12-04 | 14.19 | 13.64 | -0.55 | -3.88% | 13.60 | 14.28 | 47232 | 6516 | 3.41% |
| 2025-12-03 | 14.64 | 14.19 | -0.40 | -2.74% | 14.05 | 14.68 | 47831 | 6815 | 3.46% |
| 2025-12-02 | 14.64 | 14.59 | -0.12 | -0.82% | 14.41 | 14.92 | 43906 | 6435 | 3.17% |
| 2025-12-01 | 14.41 | 14.71 | 0.31 | 2.15% | 14.41 | 14.80 | 52495 | 7656 | 3.79% |
| 2025-11-28 | 14.34 | 14.40 | 0.06 | 0.42% | 14.23 | 14.44 | 39445 | 5657 | 2.85% |
| 2025-11-27 | 14.28 | 14.34 | 0.02 | 0.14% | 14.22 | 14.54 | 39562 | 5706 | 2.86% |
| 2025-11-26 | 14.70 | 14.32 | -0.23 | -1.58% | 14.28 | 14.70 | 47993 | 6926 | 3.47% |
| 2025-11-25 | 14.80 | 14.55 | -0.25 | -1.69% | 14.40 | 14.88 | 66218 | 9664 | 4.79% |
| 2025-11-24 | 14.46 | 14.80 | 0.61 | 4.30% | 14.21 | 14.92 | 69666 | 10101 | 5.04% |
| 2025-11-21 | 14.89 | 14.19 | -0.89 | -5.90% | 14.15 | 15.13 | 81249 | 11808 | 5.87% |
| 2025-11-20 | 15.29 | 15.08 | -0.10 | -0.66% | 15.01 | 15.49 | 62125 | 9460 | 4.49% |
| 2025-11-19 | 15.10 | 15.18 | 0.12 | 0.80% | 14.97 | 15.44 | 76802 | 11650 | 5.55% |
| 2025-11-18 | 15.33 | 15.06 | -0.35 | -2.27% | 14.96 | 15.40 | 60692 | 9155 | 4.39% |
| 2025-11-17 | 15.21 | 15.41 | 0.26 | 1.72% | 15.09 | 15.60 | 78666 | 12084 | 5.69% |
| 2025-11-14 | 15.39 | 15.15 | -0.30 | -1.94% | 15.07 | 15.39 | 84396 | 12840 | 6.10% |
| 2025-11-13 | 14.85 | 15.45 | 0.60 | 4.04% | 14.82 | 15.73 | 119170 | 18231 | 8.61% |
| 2025-11-12 | 14.93 | 14.85 | -0.15 | -1.00% | 14.70 | 15.01 | 46147 | 6844 | 3.34% |
| 2025-11-11 | 14.91 | 15.00 | 0.19 | 1.28% | 14.72 | 15.06 | 57823 | 8645 | 4.18% |
| 2025-11-10 | 14.80 | 14.81 | 0.03 | 0.20% | 14.71 | 15.00 | 54541 | 8099 | 3.94% |
| 2025-11-07 | 14.40 | 14.78 | 0.28 | 1.93% | 14.40 | 14.89 | 64429 | 9465 | 4.66% |
| 2025-11-06 | 14.36 | 14.50 | 0.18 | 1.26% | 14.25 | 14.50 | 26565 | 3829 | 1.92% |
| 2025-11-05 | 14.10 | 14.32 | 0.09 | 0.63% | 14.10 | 14.35 | 22778 | 3252 | 1.65% |
| 2025-11-04 | 14.23 | 14.23 | 0.07 | 0.49% | 14.13 | 14.35 | 25416 | 3614 | 1.84% |
| 2025-11-03 | 14.23 | 14.16 | 0.01 | 0.07% | 14.05 | 14.23 | 19742 | 2792 | 1.43% |
| 2025-10-31 | 13.88 | 14.15 | 0.22 | 1.58% | 13.88 | 14.30 | 29518 | 4168 | 2.13% |
| 2025-10-30 | 14.00 | 13.93 | -0.11 | -0.78% | 13.88 | 14.08 | 22172 | 3098 | 1.60% |
| 2025-10-29 | 14.17 | 14.04 | -0.20 | -1.40% | 13.98 | 14.28 | 28439 | 4001 | 2.06% |
| 2025-10-28 | 14.12 | 14.24 | 0.10 | 0.71% | 13.96 | 14.32 | 45477 | 6457 | 3.29% |
| 2025-10-27 | 14.58 | 14.14 | 0.08 | 0.57% | 14.05 | 14.73 | 55261 | 7892 | 3.99% |