| 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 | 14.99 | 15.21 | 0.35 | 2.36% | 14.97 | 15.26 | 64689 | 9791 | 3.57% |
| 2026-02-02 | 15.08 | 14.86 | -0.15 | -1.00% | 14.85 | 15.24 | 81743 | 12303 | 4.51% |
| 2026-01-30 | 14.84 | 15.01 | 0.12 | 0.81% | 14.72 | 15.08 | 71063 | 10609 | 3.92% |
| 2026-01-29 | 15.04 | 14.89 | -0.26 | -1.72% | 14.81 | 15.32 | 76425 | 11496 | 4.22% |
| 2026-01-28 | 15.34 | 15.15 | -0.25 | -1.62% | 15.08 | 15.47 | 66688 | 10146 | 3.68% |
| 2026-01-27 | 15.43 | 15.40 | -0.03 | -0.19% | 14.82 | 15.50 | 96382 | 14627 | 5.32% |
| 2026-01-26 | 15.86 | 15.43 | -0.45 | -2.83% | 15.29 | 15.93 | 109229 | 16995 | 6.03% |
| 2026-01-23 | 15.90 | 15.88 | -0.09 | -0.56% | 15.76 | 15.97 | 103921 | 16442 | 5.74% |
| 2026-01-22 | 15.65 | 15.97 | 0.39 | 2.50% | 15.61 | 15.98 | 103239 | 16361 | 5.70% |
| 2026-01-21 | 15.45 | 15.58 | 0.03 | 0.19% | 15.40 | 15.64 | 62863 | 9781 | 3.47% |
| 2026-01-20 | 15.76 | 15.55 | -0.21 | -1.33% | 15.38 | 15.82 | 93624 | 14571 | 5.17% |
| 2026-01-19 | 15.79 | 15.76 | -0.05 | -0.32% | 15.64 | 15.85 | 82222 | 12950 | 4.54% |
| 2026-01-16 | 15.69 | 15.81 | 0.16 | 1.02% | 15.44 | 15.95 | 119046 | 18657 | 6.57% |
| 2026-01-15 | 15.74 | 15.65 | -0.14 | -0.89% | 15.41 | 15.83 | 132649 | 20671 | 7.32% |
| 2026-01-14 | 15.80 | 15.79 | -0.15 | -0.94% | 15.41 | 16.30 | 216530 | 34431 | 11.95% |
| 2026-01-13 | 17.07 | 15.94 | -1.13 | -6.62% | 15.85 | 17.07 | 241263 | 39207 | 13.31% |
| 2026-01-12 | 16.66 | 17.07 | 0.42 | 2.52% | 16.35 | 17.13 | 314948 | 52313 | 17.38% |
| 2026-01-09 | 15.87 | 16.65 | 0.77 | 4.85% | 15.66 | 16.66 | 346307 | 56294 | 19.11% |
| 2026-01-08 | 15.84 | 15.88 | -0.12 | -0.75% | 15.58 | 15.93 | 222250 | 35006 | 12.27% |
| 2026-01-07 | 15.95 | 16.00 | -0.02 | -0.12% | 15.58 | 16.02 | 256161 | 40387 | 14.14% |
| 2026-01-06 | 15.33 | 16.02 | 0.63 | 4.09% | 15.29 | 16.19 | 353473 | 56322 | 19.51% |
| 2026-01-05 | 15.58 | 15.39 | -0.11 | -0.71% | 15.20 | 15.68 | 170546 | 26205 | 9.41% |
| 2025-12-31 | 15.12 | 15.50 | 0.42 | 2.79% | 14.92 | 15.67 | 208605 | 32047 | 11.51% |
| 2025-12-30 | 15.30 | 15.08 | -0.25 | -1.63% | 15.03 | 15.35 | 149616 | 22690 | 8.26% |
| 2025-12-29 | 15.35 | 15.33 | -0.10 | -0.65% | 15.22 | 15.64 | 149815 | 23038 | 8.27% |
| 2025-12-26 | 15.51 | 15.43 | -0.18 | -1.15% | 15.28 | 15.72 | 199896 | 30887 | 11.03% |
| 2025-12-25 | 15.30 | 15.61 | 0.04 | 0.26% | 15.12 | 15.76 | 260786 | 40478 | 14.39% |
| 2025-12-24 | 15.04 | 15.57 | 0.35 | 2.30% | 14.95 | 15.83 | 310569 | 48027 | 17.14% |
| 2025-12-23 | 15.50 | 15.22 | -0.61 | -3.85% | 15.10 | 16.00 | 355573 | 54750 | 19.62% |
| 2025-12-22 | 16.70 | 15.83 | -1.37 | -7.97% | 15.61 | 16.88 | 511038 | 81439 | 28.20% |
| 2025-12-19 | 16.60 | 17.20 | 1.09 | 6.77% | 16.40 | 18.55 | 574304 | 100129 | 31.69% |
| 2025-12-18 | 15.85 | 16.11 | 0.53 | 3.40% | 15.85 | 17.03 | 537165 | 87727 | 29.64% |
| 2025-12-17 | 16.10 | 15.58 | -1.14 | -6.82% | 15.48 | 16.70 | 590471 | 93923 | 32.59% |
| 2025-12-16 | 15.09 | 16.72 | 2.27 | 15.71% | 15.06 | 17.34 | 706688 | 114722 | 39.00% |
| 2025-12-15 | 14.09 | 14.45 | 0.50 | 3.58% | 13.85 | 14.65 | 255369 | 36675 | 14.09% |
| 2025-12-12 | 13.94 | 13.95 | -0.14 | -0.99% | 13.66 | 14.18 | 200721 | 28026 | 11.08% |
| 2025-12-11 | 13.79 | 14.09 | 0.23 | 1.66% | 13.78 | 14.65 | 279105 | 39381 | 15.40% |
| 2025-12-10 | 13.42 | 13.86 | 0.44 | 3.28% | 13.13 | 13.93 | 174342 | 23715 | 9.62% |
| 2025-12-09 | 13.54 | 13.42 | -0.10 | -0.74% | 13.38 | 13.60 | 35244 | 4752 | 1.95% |
| 2025-12-08 | 13.38 | 13.52 | 0.17 | 1.27% | 13.36 | 13.61 | 41446 | 5595 | 2.29% |
| 2025-12-05 | 13.12 | 13.35 | 0.24 | 1.83% | 12.99 | 13.36 | 32962 | 4356 | 1.82% |
| 2025-12-04 | 13.24 | 13.11 | -0.13 | -0.98% | 13.02 | 13.35 | 32754 | 4306 | 1.81% |
| 2025-12-03 | 13.44 | 13.24 | -0.19 | -1.41% | 13.16 | 13.48 | 36104 | 4792 | 1.99% |
| 2025-12-02 | 13.56 | 13.43 | -0.13 | -0.96% | 13.40 | 13.64 | 35311 | 4749 | 1.95% |
| 2025-12-01 | 13.56 | 13.56 | 0.06 | 0.44% | 13.39 | 13.71 | 45536 | 6188 | 2.51% |
| 2025-11-28 | 13.28 | 13.50 | 0.28 | 2.12% | 13.13 | 13.62 | 61989 | 8316 | 3.42% |
| 2025-11-27 | 13.21 | 13.22 | -0.03 | -0.23% | 13.19 | 13.42 | 39960 | 5297 | 2.21% |
| 2025-11-26 | 13.41 | 13.25 | -0.09 | -0.67% | 13.22 | 13.67 | 57250 | 7694 | 3.16% |
| 2025-11-25 | 13.07 | 13.34 | 0.34 | 2.62% | 13.06 | 13.42 | 57644 | 7672 | 3.18% |
| 2025-11-24 | 12.97 | 13.00 | 0.16 | 1.25% | 12.80 | 13.07 | 56619 | 7340 | 3.12% |
| 2025-11-21 | 13.39 | 12.84 | -0.69 | -5.10% | 12.75 | 13.63 | 83524 | 10915 | 4.61% |
| 2025-11-20 | 13.60 | 13.53 | -0.05 | -0.37% | 13.45 | 13.73 | 50674 | 6886 | 2.80% |
| 2025-11-19 | 13.89 | 13.58 | -0.32 | -2.30% | 13.50 | 13.97 | 70272 | 9587 | 3.88% |
| 2025-11-18 | 13.85 | 13.90 | 0.02 | 0.14% | 13.74 | 13.92 | 57328 | 7938 | 3.16% |
| 2025-11-17 | 14.03 | 13.88 | -0.15 | -1.07% | 13.81 | 14.03 | 79854 | 11100 | 4.41% |
| 2025-11-14 | 14.07 | 14.03 | -0.06 | -0.43% | 13.96 | 14.28 | 87280 | 12365 | 4.82% |
| 2025-11-13 | 14.07 | 14.09 | 0.02 | 0.14% | 13.85 | 14.19 | 82869 | 11653 | 4.57% |
| 2025-11-12 | 13.93 | 14.07 | 0.09 | 0.64% | 13.82 | 14.28 | 115694 | 16328 | 6.38% |
| 2025-11-11 | 13.87 | 13.98 | 0.23 | 1.67% | 13.71 | 14.20 | 99484 | 13908 | 5.49% |
| 2025-11-10 | 13.78 | 13.75 | -0.08 | -0.58% | 13.67 | 13.80 | 52914 | 7259 | 2.92% |
| 2025-11-07 | 13.85 | 13.83 | 0.06 | 0.44% | 13.63 | 13.91 | 59184 | 8166 | 3.27% |
| 2025-11-06 | 13.79 | 13.77 | -0.02 | -0.15% | 13.63 | 13.84 | 54442 | 7476 | 3.00% |
| 2025-11-05 | 13.60 | 13.79 | 0.04 | 0.29% | 13.60 | 13.84 | 57475 | 7914 | 3.17% |
| 2025-11-04 | 13.84 | 13.75 | -0.07 | -0.51% | 13.63 | 13.88 | 76904 | 10563 | 4.24% |
| 2025-11-03 | 13.78 | 13.82 | -0.03 | -0.22% | 13.70 | 13.92 | 92861 | 12836 | 5.12% |
| 2025-10-31 | 13.75 | 13.85 | 0.12 | 0.87% | 13.63 | 13.99 | 120192 | 16636 | 6.63% |
| 2025-10-30 | 14.04 | 13.73 | -0.50 | -3.51% | 13.70 | 14.21 | 170694 | 23689 | 9.42% |
| 2025-10-29 | 13.93 | 14.23 | 0.32 | 2.30% | 13.86 | 14.49 | 291038 | 41355 | 16.06% |
| 2025-10-28 | 13.63 | 13.91 | 0.86 | 6.59% | 13.63 | 14.68 | 362278 | 50956 | 19.99% |
| 2025-10-27 | 13.39 | 13.05 | 0.08 | 0.62% | 12.92 | 13.44 | 64867 | 8478 | 3.58% |