| 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 | 14.15 | 14.38 | 0.38 | 2.71% | 14.09 | 14.40 | 32588 | 4663 | 2.14% |
| 2026-02-02 | 14.05 | 14.00 | -0.05 | -0.36% | 13.95 | 14.42 | 41696 | 5934 | 2.73% |
| 2026-01-30 | 14.11 | 14.05 | -0.12 | -0.85% | 13.88 | 14.28 | 43786 | 6143 | 2.87% |
| 2026-01-29 | 14.22 | 14.17 | 0.02 | 0.14% | 13.97 | 14.47 | 44117 | 6288 | 2.89% |
| 2026-01-28 | 14.58 | 14.15 | -0.41 | -2.82% | 14.14 | 14.65 | 46552 | 6643 | 3.05% |
| 2026-01-27 | 14.70 | 14.56 | -0.22 | -1.49% | 14.07 | 14.73 | 46413 | 6674 | 3.04% |
| 2026-01-26 | 14.98 | 14.78 | -0.19 | -1.27% | 14.63 | 15.05 | 49714 | 7366 | 3.26% |
| 2026-01-23 | 15.06 | 14.97 | -0.01 | -0.07% | 14.89 | 15.06 | 41704 | 6238 | 2.73% |
| 2026-01-22 | 14.82 | 14.98 | 0.03 | 0.20% | 14.80 | 15.18 | 45701 | 6851 | 3.00% |
| 2026-01-21 | 14.72 | 14.95 | 0.23 | 1.56% | 14.60 | 15.00 | 44485 | 6605 | 2.92% |
| 2026-01-20 | 14.83 | 14.72 | -0.11 | -0.74% | 14.57 | 15.04 | 45851 | 6768 | 3.01% |
| 2026-01-19 | 14.87 | 14.83 | -0.04 | -0.27% | 14.70 | 14.98 | 36171 | 5370 | 2.37% |
| 2026-01-16 | 14.93 | 14.87 | 0.01 | 0.07% | 14.71 | 15.08 | 37137 | 5515 | 2.43% |
| 2026-01-15 | 14.92 | 14.86 | -0.21 | -1.39% | 14.80 | 15.09 | 39826 | 5932 | 2.61% |
| 2026-01-14 | 14.88 | 15.07 | 0.16 | 1.07% | 14.73 | 15.20 | 77111 | 11570 | 5.05% |
| 2026-01-13 | 15.29 | 14.91 | -0.40 | -2.61% | 14.90 | 15.43 | 80294 | 12149 | 5.26% |
| 2026-01-12 | 15.19 | 15.31 | 0.22 | 1.46% | 14.98 | 15.49 | 78229 | 11906 | 5.13% |
| 2026-01-09 | 15.10 | 15.09 | 0.06 | 0.40% | 14.86 | 15.35 | 96855 | 14582 | 6.35% |
| 2026-01-08 | 14.33 | 15.03 | 0.80 | 5.62% | 14.25 | 15.24 | 126279 | 18775 | 8.28% |
| 2026-01-07 | 14.63 | 14.23 | -0.34 | -2.33% | 14.20 | 14.64 | 41903 | 6015 | 2.75% |
| 2026-01-06 | 14.47 | 14.57 | 0.13 | 0.90% | 14.37 | 14.60 | 48471 | 7024 | 3.18% |
| 2026-01-05 | 14.37 | 14.44 | 0.13 | 0.91% | 14.15 | 14.50 | 43909 | 6305 | 2.88% |
| 2025-12-31 | 14.25 | 14.31 | 0.15 | 1.06% | 14.00 | 14.35 | 39127 | 5560 | 2.56% |
| 2025-12-30 | 14.10 | 14.16 | 0.01 | 0.07% | 14.01 | 14.50 | 40800 | 5798 | 2.67% |
| 2025-12-29 | 14.10 | 14.15 | 0.03 | 0.21% | 14.01 | 14.23 | 34644 | 4888 | 2.27% |
| 2025-12-26 | 14.15 | 14.12 | -0.07 | -0.49% | 14.10 | 14.46 | 38241 | 5448 | 2.51% |
| 2025-12-25 | 14.10 | 14.19 | 0.05 | 0.35% | 14.05 | 14.22 | 23575 | 3335 | 1.55% |
| 2025-12-24 | 13.89 | 14.14 | 0.26 | 1.87% | 13.81 | 14.27 | 32129 | 4519 | 2.11% |
| 2025-12-23 | 13.96 | 13.88 | -0.11 | -0.79% | 13.81 | 14.00 | 27721 | 3850 | 1.82% |
| 2025-12-22 | 14.00 | 13.99 | -0.01 | -0.07% | 13.99 | 14.13 | 21553 | 3028 | 1.41% |
| 2025-12-19 | 13.89 | 14.00 | 0.15 | 1.08% | 13.89 | 14.04 | 30584 | 4272 | 2.00% |
| 2025-12-18 | 13.67 | 13.85 | 0.15 | 1.09% | 13.59 | 14.14 | 36598 | 5111 | 2.40% |
| 2025-12-17 | 13.78 | 13.70 | -0.08 | -0.58% | 13.46 | 13.83 | 29683 | 4043 | 1.95% |
| 2025-12-16 | 14.13 | 13.78 | -0.41 | -2.89% | 13.69 | 14.19 | 31581 | 4375 | 2.07% |
| 2025-12-15 | 14.13 | 14.19 | 0.04 | 0.28% | 13.81 | 14.35 | 35207 | 4977 | 2.31% |
| 2025-12-12 | 13.88 | 14.15 | 0.25 | 1.80% | 13.66 | 14.46 | 46850 | 6639 | 3.07% |
| 2025-12-11 | 14.51 | 13.90 | -0.47 | -3.27% | 13.88 | 14.51 | 38224 | 5383 | 2.51% |
| 2025-12-10 | 14.47 | 14.37 | -0.11 | -0.76% | 14.30 | 14.51 | 26927 | 3872 | 1.76% |
| 2025-12-09 | 14.71 | 14.48 | -0.18 | -1.23% | 14.47 | 14.93 | 32810 | 4805 | 2.15% |
| 2025-12-08 | 14.71 | 14.66 | -0.07 | -0.48% | 14.61 | 14.84 | 40755 | 5982 | 2.67% |
| 2025-12-05 | 14.84 | 14.73 | -0.14 | -0.94% | 14.35 | 14.89 | 40631 | 5936 | 2.66% |
| 2025-12-04 | 15.42 | 14.87 | -0.82 | -5.23% | 14.84 | 15.45 | 74183 | 11155 | 4.86% |
| 2025-12-03 | 14.97 | 15.69 | 0.77 | 5.16% | 14.76 | 15.86 | 115019 | 17801 | 7.54% |
| 2025-12-02 | 15.20 | 14.92 | -0.18 | -1.19% | 14.89 | 15.25 | 23127 | 3469 | 1.52% |
| 2025-12-01 | 15.06 | 15.10 | 0.06 | 0.40% | 15.00 | 15.42 | 35222 | 5353 | 2.31% |
| 2025-11-28 | 14.80 | 15.04 | 0.25 | 1.69% | 14.73 | 15.08 | 30358 | 4529 | 1.99% |
| 2025-11-27 | 14.81 | 14.79 | -0.04 | -0.27% | 14.71 | 14.96 | 24467 | 3628 | 1.60% |
| 2025-11-26 | 15.10 | 14.83 | -0.26 | -1.72% | 14.82 | 15.17 | 28553 | 4278 | 1.87% |
| 2025-11-25 | 14.96 | 15.09 | 0.13 | 0.87% | 14.90 | 15.23 | 28724 | 4342 | 1.88% |
| 2025-11-24 | 14.83 | 14.96 | 0.13 | 0.88% | 14.57 | 15.08 | 48691 | 7218 | 3.19% |
| 2025-11-21 | 15.52 | 14.83 | -0.69 | -4.45% | 14.68 | 15.68 | 48660 | 7349 | 3.19% |
| 2025-11-20 | 15.98 | 15.52 | -0.50 | -3.12% | 15.50 | 16.00 | 39783 | 6226 | 2.61% |
| 2025-11-19 | 15.68 | 16.02 | 0.29 | 1.84% | 15.61 | 16.18 | 54823 | 8737 | 3.59% |
| 2025-11-18 | 16.00 | 15.73 | -0.29 | -1.81% | 15.68 | 16.00 | 27307 | 4299 | 1.79% |
| 2025-11-17 | 16.11 | 16.02 | 0.03 | 0.19% | 15.90 | 16.11 | 29417 | 4712 | 1.93% |
| 2025-11-14 | 15.64 | 15.99 | 0.34 | 2.17% | 15.55 | 16.20 | 52824 | 8434 | 3.46% |
| 2025-11-13 | 15.65 | 15.65 | 0.04 | 0.26% | 15.50 | 15.75 | 30255 | 4739 | 1.98% |
| 2025-11-12 | 15.73 | 15.61 | -0.13 | -0.83% | 15.45 | 15.85 | 34071 | 5316 | 2.23% |
| 2025-11-11 | 16.07 | 15.74 | -0.33 | -2.05% | 15.73 | 16.15 | 41758 | 6646 | 2.74% |
| 2025-11-10 | 16.01 | 16.07 | 0.00 | 0.00% | 15.92 | 16.13 | 30660 | 4916 | 2.01% |
| 2025-11-07 | 16.10 | 16.07 | 0.03 | 0.19% | 15.98 | 16.11 | 27829 | 4469 | 1.82% |
| 2025-11-06 | 16.27 | 16.04 | -0.27 | -1.66% | 16.04 | 16.34 | 47923 | 7708 | 3.14% |
| 2025-11-05 | 16.17 | 16.31 | -0.01 | -0.06% | 16.00 | 16.38 | 37854 | 6131 | 2.48% |
| 2025-11-04 | 16.31 | 16.32 | -0.06 | -0.37% | 16.17 | 16.48 | 34549 | 5625 | 2.26% |
| 2025-11-03 | 16.19 | 16.38 | 0.29 | 1.80% | 16.02 | 16.50 | 47274 | 7688 | 3.10% |
| 2025-10-31 | 16.02 | 16.09 | 0.06 | 0.37% | 15.96 | 16.25 | 52372 | 8428 | 3.43% |
| 2025-10-30 | 16.80 | 16.03 | -0.99 | -5.82% | 15.84 | 16.80 | 109893 | 17833 | 7.20% |
| 2025-10-29 | 17.51 | 17.02 | -0.49 | -2.80% | 17.01 | 17.57 | 87865 | 15010 | 5.76% |
| 2025-10-28 | 17.16 | 17.51 | 0.29 | 1.68% | 17.06 | 17.79 | 109487 | 19051 | 7.18% |
| 2025-10-27 | 17.20 | 17.22 | -0.32 | -1.82% | 17.12 | 17.86 | 93148 | 16080 | 6.11% |