| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 14.61 | 14.68 | 0.01 | 0.07% | 14.53 | 14.75 | 32245 | 4722 | 1.34% |
| 2026-02-03 | 14.38 | 14.67 | 0.29 | 2.02% | 14.38 | 14.69 | 30828 | 4489 | 1.28% |
| 2026-02-02 | 14.52 | 14.38 | -0.23 | -1.57% | 14.33 | 14.74 | 41760 | 6085 | 1.73% |
| 2026-01-30 | 14.50 | 14.61 | 0.07 | 0.48% | 14.42 | 14.71 | 35092 | 5111 | 1.46% |
| 2026-01-29 | 14.76 | 14.54 | -0.16 | -1.09% | 14.42 | 14.89 | 54381 | 7987 | 2.26% |
| 2026-01-28 | 14.90 | 14.70 | -0.26 | -1.74% | 14.69 | 14.99 | 47063 | 6960 | 1.95% |
| 2026-01-27 | 15.29 | 14.96 | -0.42 | -2.73% | 14.70 | 15.34 | 62445 | 9323 | 2.59% |
| 2026-01-26 | 15.88 | 15.38 | -0.55 | -3.45% | 15.27 | 15.91 | 91215 | 14127 | 3.79% |
| 2026-01-23 | 15.88 | 15.93 | 0.05 | 0.31% | 15.71 | 15.94 | 76607 | 12119 | 3.18% |
| 2026-01-22 | 16.20 | 15.88 | -0.19 | -1.18% | 15.81 | 16.20 | 88718 | 14096 | 3.68% |
| 2026-01-21 | 15.85 | 16.07 | 0.22 | 1.39% | 15.57 | 16.22 | 102661 | 16400 | 4.26% |
| 2026-01-20 | 15.67 | 15.85 | 0.14 | 0.89% | 15.59 | 16.14 | 119622 | 19061 | 4.97% |
| 2026-01-19 | 15.45 | 15.71 | 0.22 | 1.42% | 15.33 | 15.73 | 79006 | 12361 | 3.28% |
| 2026-01-16 | 15.29 | 15.49 | 0.25 | 1.64% | 15.24 | 15.65 | 88091 | 13619 | 3.66% |
| 2026-01-15 | 15.37 | 15.24 | -0.09 | -0.59% | 15.11 | 15.41 | 61376 | 9353 | 2.55% |
| 2026-01-14 | 15.16 | 15.33 | 0.13 | 0.86% | 15.12 | 15.55 | 93275 | 14343 | 3.87% |
| 2026-01-13 | 15.56 | 15.20 | -0.39 | -2.50% | 15.15 | 15.75 | 101866 | 15701 | 4.23% |
| 2026-01-12 | 15.34 | 15.59 | 0.22 | 1.43% | 15.32 | 15.61 | 90135 | 13966 | 3.74% |
| 2026-01-09 | 15.47 | 15.37 | -0.01 | -0.07% | 15.18 | 15.50 | 91768 | 14071 | 3.81% |
| 2026-01-08 | 14.90 | 15.38 | 0.49 | 3.29% | 14.84 | 15.42 | 127789 | 19417 | 5.31% |
| 2026-01-07 | 15.18 | 14.89 | -0.24 | -1.59% | 14.80 | 15.26 | 82358 | 12328 | 3.42% |
| 2026-01-06 | 14.75 | 15.13 | 0.42 | 2.86% | 14.71 | 15.25 | 115225 | 17316 | 4.79% |
| 2026-01-05 | 14.80 | 14.71 | -0.01 | -0.07% | 14.61 | 14.81 | 64186 | 9430 | 2.67% |
| 2025-12-31 | 15.26 | 14.72 | -0.61 | -3.98% | 14.71 | 15.30 | 115524 | 17119 | 4.80% |
| 2025-12-30 | 14.94 | 15.33 | 0.30 | 2.00% | 14.53 | 15.40 | 158819 | 23942 | 6.60% |
| 2025-12-29 | 15.25 | 15.03 | -0.32 | -2.08% | 14.99 | 15.51 | 153379 | 23415 | 6.37% |
| 2025-12-26 | 14.87 | 15.35 | 0.46 | 3.09% | 14.69 | 15.55 | 201199 | 30521 | 8.36% |
| 2025-12-25 | 14.83 | 14.89 | 0.12 | 0.81% | 14.72 | 14.99 | 61836 | 9205 | 2.57% |
| 2025-12-24 | 14.66 | 14.77 | 0.06 | 0.41% | 14.61 | 14.90 | 44242 | 6541 | 1.84% |
| 2025-12-23 | 15.03 | 14.71 | -0.38 | -2.52% | 14.61 | 15.06 | 61089 | 9018 | 2.54% |
| 2025-12-22 | 15.13 | 15.09 | -0.05 | -0.33% | 15.01 | 15.29 | 54796 | 8300 | 2.28% |
| 2025-12-19 | 14.68 | 15.14 | 0.46 | 3.13% | 14.68 | 15.22 | 79741 | 12014 | 3.31% |
| 2025-12-18 | 14.71 | 14.68 | -0.22 | -1.48% | 14.63 | 15.09 | 56627 | 8415 | 2.35% |
| 2025-12-17 | 15.00 | 14.90 | -0.22 | -1.46% | 14.48 | 15.30 | 99311 | 14788 | 4.12% |
| 2025-12-16 | 14.98 | 15.12 | 0.07 | 0.47% | 14.91 | 15.43 | 74215 | 11263 | 3.08% |
| 2025-12-15 | 14.73 | 15.05 | 0.13 | 0.87% | 14.71 | 15.37 | 59591 | 9014 | 2.47% |
| 2025-12-12 | 14.88 | 14.92 | 0.00 | 0.00% | 14.79 | 15.09 | 49894 | 7477 | 2.07% |
| 2025-12-11 | 15.50 | 14.92 | -0.72 | -4.60% | 14.90 | 15.64 | 88311 | 13368 | 3.67% |
| 2025-12-10 | 15.15 | 15.64 | 0.38 | 2.49% | 15.06 | 15.65 | 99747 | 15386 | 4.14% |
| 2025-12-09 | 15.39 | 15.26 | -0.22 | -1.42% | 15.18 | 15.55 | 53000 | 8132 | 2.20% |
| 2025-12-08 | 15.20 | 15.48 | 0.28 | 1.84% | 15.15 | 15.66 | 83732 | 12916 | 3.48% |
| 2025-12-05 | 15.00 | 15.20 | 0.13 | 0.86% | 14.88 | 15.24 | 55806 | 8434 | 2.32% |
| 2025-12-04 | 14.94 | 15.07 | 0.13 | 0.87% | 14.65 | 15.17 | 72880 | 10927 | 3.03% |
| 2025-12-03 | 15.15 | 14.94 | -0.30 | -1.97% | 14.78 | 15.38 | 69602 | 10396 | 2.89% |
| 2025-12-02 | 15.31 | 15.24 | -0.11 | -0.72% | 15.15 | 15.48 | 59671 | 9114 | 2.48% |
| 2025-12-01 | 15.23 | 15.35 | 0.11 | 0.72% | 15.13 | 15.62 | 64151 | 9854 | 2.66% |
| 2025-11-28 | 14.86 | 15.24 | 0.31 | 2.08% | 14.84 | 15.24 | 64787 | 9789 | 2.69% |
| 2025-11-27 | 15.03 | 14.93 | -0.23 | -1.52% | 14.89 | 15.21 | 67875 | 10220 | 2.82% |
| 2025-11-26 | 15.10 | 15.16 | 0.01 | 0.07% | 14.98 | 15.50 | 99634 | 15153 | 4.14% |
| 2025-11-25 | 14.78 | 15.15 | 0.37 | 2.50% | 14.74 | 15.21 | 56184 | 8474 | 2.33% |
| 2025-11-24 | 14.59 | 14.78 | 0.28 | 1.93% | 14.42 | 14.89 | 61883 | 9072 | 2.57% |
| 2025-11-21 | 15.30 | 14.50 | -0.98 | -6.33% | 14.39 | 15.37 | 98468 | 14529 | 4.09% |
| 2025-11-20 | 15.33 | 15.48 | 0.18 | 1.18% | 15.22 | 15.73 | 87193 | 13475 | 3.62% |
| 2025-11-19 | 15.86 | 15.30 | -0.72 | -4.49% | 15.17 | 16.05 | 105698 | 16362 | 4.39% |
| 2025-11-18 | 16.52 | 16.02 | -0.58 | -3.49% | 15.85 | 16.52 | 107197 | 17210 | 4.45% |
| 2025-11-17 | 16.77 | 16.60 | -0.24 | -1.43% | 16.42 | 17.18 | 106624 | 17793 | 4.43% |
| 2025-11-14 | 17.42 | 16.84 | -0.78 | -4.43% | 16.82 | 17.56 | 164998 | 28410 | 6.85% |
| 2025-11-13 | 17.00 | 17.62 | 0.50 | 2.92% | 16.73 | 17.85 | 174478 | 30314 | 7.25% |
| 2025-11-12 | 17.98 | 17.12 | -1.15 | -6.29% | 17.04 | 17.98 | 189997 | 32985 | 7.89% |
| 2025-11-11 | 17.10 | 18.27 | 1.07 | 6.22% | 16.97 | 18.49 | 266952 | 47820 | 11.09% |
| 2025-11-10 | 17.00 | 17.20 | 0.17 | 1.00% | 16.85 | 17.58 | 151493 | 26112 | 6.29% |
| 2025-11-07 | 17.30 | 17.03 | -0.06 | -0.35% | 17.00 | 17.60 | 180489 | 31166 | 7.50% |
| 2025-11-06 | 18.45 | 17.09 | -1.77 | -9.38% | 17.00 | 18.57 | 287368 | 50391 | 11.93% |
| 2025-11-05 | 19.51 | 18.86 | -1.45 | -7.14% | 18.81 | 19.96 | 357463 | 68912 | 14.85% |
| 2025-11-04 | 18.00 | 20.31 | 1.73 | 9.31% | 18.00 | 21.55 | 429080 | 83339 | 17.82% |
| 2025-11-03 | 19.02 | 18.58 | 0.01 | 0.05% | 18.38 | 19.40 | 331892 | 62681 | 13.78% |
| 2025-10-31 | 17.05 | 18.57 | 1.25 | 7.22% | 17.01 | 18.98 | 298477 | 54169 | 12.40% |
| 2025-10-30 | 16.25 | 17.32 | 0.81 | 4.91% | 16.25 | 17.52 | 200483 | 33996 | 8.33% |
| 2025-10-29 | 16.07 | 16.51 | 0.33 | 2.04% | 15.88 | 16.93 | 154714 | 25479 | 6.43% |
| 2025-10-28 | 16.00 | 16.18 | 0.12 | 0.75% | 15.62 | 16.23 | 91712 | 14673 | 3.81% |
| 2025-10-27 | 16.06 | 16.06 | 0.05 | 0.31% | 16.00 | 16.45 | 123794 | 20023 | 5.14% |