| 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 | 17.20 | 17.08 | 0.58 | 3.52% | 16.75 | 17.58 | 1011196 | 173289 | 20.55% |
| 2026-02-02 | 17.94 | 16.50 | -0.99 | -5.66% | 16.40 | 18.20 | 1089883 | 184748 | 22.15% |
| 2026-01-30 | 16.80 | 17.49 | 0.53 | 3.13% | 16.30 | 17.79 | 1837203 | 313403 | 37.34% |
| 2026-01-29 | 15.91 | 16.96 | 2.83 | 20.03% | 15.91 | 16.96 | 1361789 | 225696 | 27.67% |
| 2026-01-28 | 14.10 | 14.13 | 0.08 | 0.57% | 13.97 | 14.41 | 266895 | 37825 | 5.42% |
| 2026-01-27 | 13.86 | 14.05 | 0.14 | 1.01% | 13.41 | 14.08 | 256485 | 35394 | 5.21% |
| 2026-01-26 | 14.29 | 13.91 | -0.38 | -2.66% | 13.75 | 14.43 | 278906 | 39130 | 5.67% |
| 2026-01-23 | 14.07 | 14.29 | 0.11 | 0.78% | 14.05 | 14.34 | 298822 | 42413 | 6.07% |
| 2026-01-22 | 14.46 | 14.18 | 0.04 | 0.28% | 14.08 | 14.57 | 279652 | 39730 | 5.68% |
| 2026-01-21 | 14.00 | 14.14 | -0.01 | -0.07% | 13.95 | 14.43 | 365604 | 51882 | 7.43% |
| 2026-01-20 | 13.86 | 14.15 | 0.21 | 1.51% | 13.86 | 14.29 | 453062 | 63838 | 9.21% |
| 2026-01-19 | 13.90 | 13.94 | 0.08 | 0.58% | 13.72 | 14.09 | 305711 | 42540 | 6.21% |
| 2026-01-16 | 13.67 | 13.86 | 0.33 | 2.44% | 13.53 | 14.09 | 404595 | 55785 | 8.22% |
| 2026-01-15 | 13.38 | 13.53 | -0.02 | -0.15% | 13.19 | 13.59 | 238574 | 31968 | 4.85% |
| 2026-01-14 | 13.40 | 13.55 | 0.26 | 1.96% | 13.31 | 13.82 | 386881 | 52434 | 7.86% |
| 2026-01-13 | 13.78 | 13.29 | -0.62 | -4.46% | 13.25 | 13.85 | 340960 | 45999 | 6.93% |
| 2026-01-12 | 13.67 | 13.91 | 0.38 | 2.81% | 13.56 | 13.95 | 421493 | 57949 | 8.57% |
| 2026-01-09 | 13.48 | 13.53 | 0.08 | 0.59% | 13.34 | 13.62 | 311114 | 41928 | 6.32% |
| 2026-01-08 | 13.32 | 13.45 | 0.12 | 0.90% | 13.24 | 13.55 | 275169 | 36971 | 5.59% |
| 2026-01-07 | 13.80 | 13.33 | -0.10 | -0.74% | 13.26 | 13.83 | 402184 | 54150 | 8.17% |
| 2026-01-06 | 13.09 | 13.43 | 0.34 | 2.60% | 13.00 | 13.52 | 469667 | 62811 | 9.54% |
| 2026-01-05 | 12.84 | 13.09 | 0.40 | 3.15% | 12.72 | 13.22 | 398622 | 51818 | 8.10% |
| 2025-12-31 | 13.10 | 12.69 | 0.08 | 0.63% | 12.67 | 13.33 | 416028 | 53642 | 8.45% |
| 2025-12-30 | 12.43 | 12.61 | 0.14 | 1.12% | 12.39 | 12.62 | 156543 | 19606 | 3.18% |
| 2025-12-29 | 12.57 | 12.47 | -0.12 | -0.95% | 12.42 | 12.59 | 130458 | 16309 | 2.65% |
| 2025-12-26 | 12.65 | 12.59 | -0.16 | -1.25% | 12.53 | 12.82 | 166554 | 21085 | 3.38% |
| 2025-12-25 | 12.56 | 12.75 | 0.12 | 0.95% | 12.55 | 12.79 | 160150 | 20341 | 3.25% |
| 2025-12-24 | 12.37 | 12.63 | 0.36 | 2.93% | 12.36 | 12.69 | 198537 | 24977 | 4.03% |
| 2025-12-23 | 12.40 | 12.27 | -0.19 | -1.52% | 12.20 | 12.47 | 130702 | 16099 | 2.66% |
| 2025-12-22 | 12.31 | 12.46 | 0.21 | 1.71% | 12.28 | 12.50 | 138823 | 17258 | 2.82% |
| 2025-12-19 | 12.28 | 12.25 | 0.11 | 0.91% | 12.23 | 12.41 | 129230 | 15891 | 2.63% |
| 2025-12-18 | 12.13 | 12.14 | -0.08 | -0.65% | 12.08 | 12.38 | 162799 | 19953 | 3.31% |
| 2025-12-17 | 12.09 | 12.22 | 0.08 | 0.66% | 11.67 | 12.23 | 236860 | 28372 | 4.81% |
| 2025-12-16 | 12.03 | 12.14 | 0.03 | 0.25% | 11.75 | 12.21 | 226185 | 27167 | 4.60% |
| 2025-12-15 | 12.24 | 12.11 | -0.24 | -1.94% | 12.07 | 12.30 | 133631 | 16280 | 2.72% |
| 2025-12-12 | 12.34 | 12.35 | 0.03 | 0.24% | 12.31 | 12.51 | 125558 | 15566 | 2.55% |
| 2025-12-11 | 12.67 | 12.32 | -0.33 | -2.61% | 12.31 | 12.73 | 132068 | 16491 | 2.68% |
| 2025-12-10 | 12.64 | 12.65 | -0.09 | -0.71% | 12.47 | 12.78 | 138493 | 17406 | 2.81% |
| 2025-12-09 | 12.83 | 12.74 | -0.17 | -1.32% | 12.68 | 12.95 | 160369 | 20539 | 3.26% |
| 2025-12-08 | 12.71 | 12.91 | 0.13 | 1.02% | 12.69 | 13.04 | 214245 | 27608 | 4.35% |
| 2025-12-05 | 12.42 | 12.78 | 0.36 | 2.90% | 12.26 | 12.79 | 183038 | 23074 | 3.72% |
| 2025-12-04 | 12.38 | 12.42 | -0.02 | -0.16% | 12.27 | 12.53 | 113733 | 14088 | 2.31% |
| 2025-12-03 | 12.66 | 12.44 | -0.24 | -1.89% | 12.38 | 12.72 | 155310 | 19379 | 3.16% |
| 2025-12-02 | 12.80 | 12.68 | -0.25 | -1.93% | 12.65 | 12.84 | 170901 | 21744 | 3.47% |
| 2025-12-01 | 12.69 | 12.93 | 0.28 | 2.21% | 12.59 | 12.99 | 253064 | 32496 | 5.14% |
| 2025-11-28 | 12.38 | 12.65 | 0.34 | 2.76% | 12.32 | 12.67 | 236767 | 29680 | 4.81% |
| 2025-11-27 | 12.29 | 12.31 | 0.06 | 0.49% | 12.24 | 12.55 | 185924 | 23063 | 3.78% |
| 2025-11-26 | 12.48 | 12.25 | -0.35 | -2.78% | 12.22 | 12.53 | 228420 | 28258 | 4.64% |
| 2025-11-25 | 12.73 | 12.60 | 0.24 | 1.94% | 12.50 | 12.85 | 287823 | 36519 | 5.85% |
| 2025-11-24 | 12.36 | 12.36 | 0.38 | 3.17% | 12.05 | 12.45 | 261877 | 32102 | 5.32% |
| 2025-11-21 | 12.50 | 11.98 | -0.87 | -6.77% | 11.95 | 12.68 | 377121 | 46090 | 7.66% |
| 2025-11-20 | 13.38 | 12.85 | -0.33 | -2.50% | 12.84 | 13.43 | 254382 | 33117 | 5.17% |
| 2025-11-19 | 13.40 | 13.18 | -0.30 | -2.23% | 12.85 | 13.56 | 388666 | 51130 | 7.90% |
| 2025-11-18 | 13.94 | 13.48 | -0.69 | -4.87% | 13.35 | 13.94 | 450475 | 61084 | 9.15% |
| 2025-11-17 | 13.98 | 14.17 | 0.22 | 1.58% | 13.77 | 14.68 | 445659 | 63374 | 9.06% |
| 2025-11-14 | 14.86 | 13.95 | -1.26 | -8.28% | 13.91 | 14.95 | 850994 | 122428 | 17.29% |
| 2025-11-13 | 15.46 | 15.21 | -0.42 | -2.69% | 15.16 | 15.93 | 876405 | 135811 | 17.81% |
| 2025-11-12 | 14.57 | 15.63 | 0.84 | 5.68% | 14.22 | 15.82 | 1008476 | 153499 | 20.49% |
| 2025-11-11 | 14.85 | 14.79 | -0.16 | -1.07% | 14.72 | 15.50 | 871199 | 131584 | 17.70% |
| 2025-11-10 | 14.51 | 14.95 | 0.45 | 3.10% | 14.33 | 15.15 | 712938 | 105250 | 14.49% |
| 2025-11-07 | 14.33 | 14.50 | -0.14 | -0.96% | 14.12 | 15.09 | 625213 | 90419 | 12.71% |
| 2025-11-06 | 14.80 | 14.64 | 0.28 | 1.95% | 14.21 | 15.28 | 684682 | 100473 | 13.91% |
| 2025-11-05 | 14.15 | 14.36 | -0.31 | -2.11% | 14.09 | 14.65 | 505709 | 72616 | 10.28% |
| 2025-11-04 | 14.65 | 14.67 | 0.03 | 0.20% | 14.34 | 14.75 | 629661 | 91896 | 12.80% |
| 2025-11-03 | 13.70 | 14.64 | 0.86 | 6.24% | 13.30 | 14.75 | 901771 | 127627 | 18.33% |
| 2025-10-31 | 14.32 | 13.78 | -0.60 | -4.17% | 13.75 | 14.33 | 576066 | 80357 | 11.71% |
| 2025-10-30 | 13.96 | 14.38 | 0.52 | 3.75% | 13.89 | 15.09 | 894023 | 128688 | 18.17% |
| 2025-10-29 | 13.93 | 13.86 | -0.07 | -0.50% | 13.68 | 14.44 | 556908 | 78036 | 11.32% |
| 2025-10-28 | 13.85 | 13.93 | -0.32 | -2.25% | 13.62 | 14.16 | 530968 | 73621 | 10.79% |
| 2025-10-27 | 14.40 | 14.25 | 0.28 | 2.00% | 14.10 | 14.67 | 791284 | 113005 | 16.08% |