| 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 | 13.89 | 13.96 | 0.23 | 1.68% | 13.79 | 13.98 | 41902 | 5826 | 1.01% |
| 2026-02-02 | 14.01 | 13.73 | -0.42 | -2.97% | 13.71 | 14.15 | 67397 | 9399 | 1.63% |
| 2026-01-30 | 14.13 | 14.15 | 0.03 | 0.21% | 13.82 | 14.22 | 65946 | 9256 | 1.60% |
| 2026-01-29 | 14.40 | 14.12 | -0.29 | -2.01% | 14.05 | 14.60 | 83470 | 11937 | 2.02% |
| 2026-01-28 | 14.65 | 14.41 | -0.33 | -2.24% | 14.40 | 14.82 | 74752 | 10859 | 1.81% |
| 2026-01-27 | 14.80 | 14.74 | -0.07 | -0.47% | 14.32 | 14.85 | 81913 | 11945 | 1.98% |
| 2026-01-26 | 15.34 | 14.81 | -0.49 | -3.20% | 14.68 | 15.34 | 99553 | 14868 | 2.41% |
| 2026-01-23 | 14.97 | 15.30 | 0.33 | 2.20% | 14.88 | 15.38 | 98279 | 14921 | 2.38% |
| 2026-01-22 | 14.72 | 14.97 | 0.26 | 1.77% | 14.72 | 15.10 | 79317 | 11846 | 1.92% |
| 2026-01-21 | 14.54 | 14.71 | 0.11 | 0.75% | 14.44 | 14.82 | 59862 | 8798 | 1.45% |
| 2026-01-20 | 15.08 | 14.60 | -0.49 | -3.25% | 14.45 | 15.12 | 107165 | 15774 | 2.59% |
| 2026-01-19 | 15.10 | 15.09 | -0.04 | -0.26% | 14.90 | 15.15 | 74214 | 11171 | 1.80% |
| 2026-01-16 | 15.29 | 15.13 | -0.03 | -0.20% | 14.88 | 15.29 | 105247 | 15853 | 2.55% |
| 2026-01-15 | 15.34 | 15.16 | -0.31 | -2.00% | 14.98 | 15.59 | 114841 | 17439 | 2.78% |
| 2026-01-14 | 15.28 | 15.47 | 0.24 | 1.58% | 15.24 | 15.90 | 186777 | 29066 | 4.52% |
| 2026-01-13 | 15.96 | 15.23 | -0.89 | -5.52% | 15.18 | 15.98 | 182722 | 28331 | 4.42% |
| 2026-01-12 | 15.41 | 16.12 | 0.76 | 4.95% | 15.41 | 16.23 | 212391 | 33706 | 5.14% |
| 2026-01-09 | 15.03 | 15.36 | 0.31 | 2.06% | 14.96 | 15.38 | 140337 | 21400 | 3.39% |
| 2026-01-08 | 14.80 | 15.05 | 0.24 | 1.62% | 14.70 | 15.15 | 103272 | 15457 | 2.50% |
| 2026-01-07 | 15.06 | 14.81 | -0.27 | -1.79% | 14.74 | 15.06 | 101922 | 15140 | 2.47% |
| 2026-01-06 | 14.89 | 15.08 | 0.19 | 1.28% | 14.86 | 15.19 | 120578 | 18126 | 2.92% |
| 2026-01-05 | 14.93 | 14.89 | 0.00 | 0.00% | 14.82 | 15.00 | 104505 | 15551 | 2.53% |
| 2025-12-31 | 15.36 | 14.89 | 0.03 | 0.20% | 14.80 | 15.51 | 124921 | 18729 | 3.02% |
| 2025-12-30 | 14.91 | 14.86 | -0.07 | -0.47% | 14.71 | 14.95 | 79674 | 11827 | 1.93% |
| 2025-12-29 | 14.87 | 14.93 | 0.06 | 0.40% | 14.74 | 14.95 | 78386 | 11659 | 1.90% |
| 2025-12-26 | 14.90 | 14.87 | -0.12 | -0.80% | 14.76 | 15.02 | 83628 | 12446 | 2.02% |
| 2025-12-25 | 15.05 | 14.99 | -0.06 | -0.40% | 14.78 | 15.06 | 117504 | 17547 | 2.84% |
| 2025-12-24 | 13.89 | 15.05 | 1.09 | 7.81% | 13.89 | 15.10 | 240823 | 35497 | 5.83% |
| 2025-12-23 | 14.26 | 13.96 | -0.27 | -1.90% | 13.89 | 14.37 | 78183 | 11007 | 1.89% |
| 2025-12-22 | 14.25 | 14.23 | -0.07 | -0.49% | 14.16 | 14.40 | 69243 | 9887 | 1.68% |
| 2025-12-19 | 14.45 | 14.30 | -0.28 | -1.92% | 14.27 | 14.57 | 97690 | 14073 | 2.36% |
| 2025-12-18 | 13.80 | 14.58 | 0.67 | 4.82% | 13.73 | 14.93 | 180305 | 26125 | 4.36% |
| 2025-12-17 | 13.84 | 13.91 | 0.07 | 0.51% | 13.50 | 13.97 | 85798 | 11752 | 2.08% |
| 2025-12-16 | 14.00 | 13.84 | -0.25 | -1.77% | 13.80 | 14.18 | 67887 | 9436 | 1.64% |
| 2025-12-15 | 14.19 | 14.09 | -0.10 | -0.70% | 13.95 | 14.38 | 61579 | 8705 | 1.49% |
| 2025-12-12 | 14.40 | 14.19 | -0.25 | -1.73% | 14.08 | 14.51 | 108491 | 15486 | 2.62% |
| 2025-12-11 | 15.00 | 14.44 | -0.54 | -3.60% | 14.42 | 15.13 | 119854 | 17643 | 2.90% |
| 2025-12-10 | 15.15 | 14.98 | -0.37 | -2.41% | 14.81 | 15.37 | 121883 | 18285 | 2.95% |
| 2025-12-09 | 15.40 | 15.35 | -0.51 | -3.22% | 15.26 | 15.68 | 178218 | 27437 | 4.31% |
| 2025-12-08 | 15.25 | 15.86 | 0.61 | 4.00% | 15.11 | 15.98 | 245325 | 38334 | 5.93% |
| 2025-12-05 | 15.10 | 15.25 | 0.22 | 1.46% | 14.71 | 15.39 | 140069 | 21147 | 3.39% |
| 2025-12-04 | 15.28 | 15.03 | -0.34 | -2.21% | 14.86 | 15.66 | 174196 | 26331 | 4.21% |
| 2025-12-03 | 15.42 | 15.37 | -0.31 | -1.98% | 15.15 | 15.73 | 212855 | 32687 | 5.15% |
| 2025-12-02 | 15.45 | 15.68 | 0.26 | 1.69% | 15.22 | 16.00 | 361202 | 56725 | 8.74% |
| 2025-12-01 | 14.34 | 15.42 | 0.95 | 6.57% | 14.11 | 15.52 | 319125 | 48308 | 7.72% |
| 2025-11-28 | 15.19 | 14.47 | -0.19 | -1.30% | 14.37 | 15.22 | 160321 | 23462 | 3.88% |
| 2025-11-27 | 14.55 | 14.66 | 0.21 | 1.45% | 14.55 | 15.15 | 195923 | 29105 | 4.74% |
| 2025-11-26 | 14.57 | 14.45 | -0.21 | -1.43% | 14.43 | 14.93 | 143518 | 21034 | 3.47% |
| 2025-11-25 | 14.39 | 14.66 | 0.26 | 1.81% | 14.33 | 14.71 | 151927 | 22115 | 3.68% |
| 2025-11-24 | 14.35 | 14.40 | 0.16 | 1.12% | 14.06 | 14.51 | 137460 | 19650 | 3.33% |
| 2025-11-21 | 14.25 | 14.24 | -0.29 | -2.00% | 14.18 | 14.89 | 198303 | 28658 | 4.80% |
| 2025-11-20 | 13.70 | 14.53 | 0.87 | 6.37% | 13.61 | 14.87 | 259431 | 37485 | 6.28% |
| 2025-11-19 | 14.18 | 13.66 | -0.54 | -3.80% | 13.65 | 14.18 | 107730 | 14896 | 2.61% |
| 2025-11-18 | 13.94 | 14.20 | 0.26 | 1.87% | 13.81 | 14.58 | 139757 | 19833 | 3.38% |
| 2025-11-17 | 13.85 | 13.94 | 0.20 | 1.46% | 13.71 | 13.95 | 49349 | 6852 | 1.19% |
| 2025-11-14 | 13.68 | 13.74 | -0.03 | -0.22% | 13.65 | 13.99 | 56103 | 7781 | 1.36% |
| 2025-11-13 | 13.77 | 13.77 | 0.04 | 0.29% | 13.60 | 13.90 | 51683 | 7125 | 1.25% |
| 2025-11-12 | 13.86 | 13.73 | -0.18 | -1.29% | 13.63 | 14.05 | 58490 | 8070 | 1.41% |
| 2025-11-11 | 13.74 | 13.91 | 0.17 | 1.24% | 13.72 | 14.15 | 81078 | 11338 | 1.96% |
| 2025-11-10 | 13.86 | 13.74 | -0.12 | -0.87% | 13.62 | 13.93 | 48194 | 6622 | 1.17% |
| 2025-11-07 | 13.74 | 13.86 | 0.00 | 0.00% | 13.69 | 13.89 | 42428 | 5857 | 1.03% |
| 2025-11-06 | 13.91 | 13.86 | -0.07 | -0.50% | 13.75 | 14.03 | 49834 | 6891 | 1.21% |
| 2025-11-05 | 13.69 | 13.93 | 0.16 | 1.16% | 13.50 | 14.04 | 71121 | 9905 | 1.72% |
| 2025-11-04 | 13.92 | 13.77 | -0.16 | -1.15% | 13.65 | 13.98 | 49052 | 6751 | 1.19% |
| 2025-11-03 | 13.70 | 13.93 | 0.20 | 1.46% | 13.60 | 13.96 | 52933 | 7310 | 1.28% |
| 2025-10-31 | 13.48 | 13.73 | 0.26 | 1.93% | 13.45 | 13.86 | 55407 | 7592 | 1.34% |
| 2025-10-30 | 13.64 | 13.47 | -0.16 | -1.17% | 13.46 | 13.72 | 54889 | 7438 | 1.33% |
| 2025-10-29 | 13.81 | 13.63 | -0.18 | -1.30% | 13.56 | 13.90 | 54188 | 7404 | 1.31% |
| 2025-10-28 | 13.89 | 13.81 | -0.13 | -0.93% | 13.76 | 13.99 | 51460 | 7132 | 1.24% |
| 2025-10-27 | 14.05 | 13.94 | -0.01 | -0.07% | 13.86 | 14.13 | 49912 | 6974 | 1.21% |