| 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 | 14.29 | 14.29 | -0.02 | -0.14% | 14.08 | 14.42 | 48909 | 6961 | 0.42% |
| 2026-02-02 | 14.44 | 14.31 | -0.11 | -0.76% | 14.23 | 14.59 | 68004 | 9797 | 0.58% |
| 2026-01-30 | 14.54 | 14.42 | -0.05 | -0.35% | 14.30 | 14.79 | 97527 | 14205 | 0.84% |
| 2026-01-29 | 14.18 | 14.47 | 0.33 | 2.33% | 14.10 | 14.51 | 63292 | 9098 | 0.54% |
| 2026-01-28 | 14.10 | 14.14 | 0.04 | 0.28% | 14.06 | 14.32 | 54806 | 7776 | 0.47% |
| 2026-01-27 | 14.10 | 14.10 | 0.03 | 0.21% | 14.03 | 14.27 | 49884 | 7067 | 0.43% |
| 2026-01-26 | 14.04 | 14.07 | 0.02 | 0.14% | 13.88 | 14.11 | 49344 | 6911 | 0.42% |
| 2026-01-23 | 14.16 | 14.05 | -0.11 | -0.78% | 14.04 | 14.25 | 55977 | 7921 | 0.48% |
| 2026-01-22 | 14.14 | 14.16 | -0.02 | -0.14% | 14.07 | 14.25 | 36482 | 5165 | 0.31% |
| 2026-01-21 | 14.44 | 14.18 | -0.35 | -2.41% | 14.11 | 14.55 | 59805 | 8504 | 0.51% |
| 2026-01-20 | 14.22 | 14.53 | 0.32 | 2.25% | 14.17 | 14.55 | 44730 | 6443 | 0.38% |
| 2026-01-19 | 14.27 | 14.21 | -0.10 | -0.70% | 14.16 | 14.39 | 31964 | 4556 | 0.27% |
| 2026-01-16 | 14.36 | 14.31 | -0.08 | -0.56% | 14.16 | 14.42 | 38660 | 5521 | 0.33% |
| 2026-01-15 | 14.49 | 14.39 | -0.06 | -0.42% | 14.30 | 14.50 | 29821 | 4292 | 0.26% |
| 2026-01-14 | 14.69 | 14.45 | -0.28 | -1.90% | 14.42 | 14.77 | 56012 | 8176 | 0.48% |
| 2026-01-13 | 14.69 | 14.73 | 0.14 | 0.96% | 14.61 | 14.82 | 46947 | 6921 | 0.40% |
| 2026-01-12 | 14.63 | 14.59 | -0.04 | -0.27% | 14.55 | 14.72 | 38336 | 5609 | 0.33% |
| 2026-01-09 | 14.50 | 14.63 | 0.13 | 0.90% | 14.44 | 14.65 | 39385 | 5740 | 0.34% |
| 2026-01-08 | 14.48 | 14.50 | 0.05 | 0.35% | 14.35 | 14.62 | 41386 | 5983 | 0.36% |
| 2026-01-07 | 14.55 | 14.45 | -0.14 | -0.96% | 14.45 | 14.60 | 42210 | 6128 | 0.36% |
| 2026-01-06 | 14.75 | 14.59 | -0.14 | -0.95% | 14.46 | 14.75 | 53580 | 7800 | 0.46% |
| 2026-01-05 | 14.78 | 14.73 | -0.09 | -0.61% | 14.52 | 14.81 | 56751 | 8325 | 0.49% |
| 2025-12-31 | 14.70 | 14.82 | 0.13 | 0.88% | 14.70 | 15.09 | 47375 | 7046 | 0.41% |
| 2025-12-30 | 14.72 | 14.69 | -0.10 | -0.68% | 14.62 | 14.86 | 39127 | 5762 | 0.34% |
| 2025-12-29 | 15.18 | 14.79 | -0.37 | -2.44% | 14.73 | 15.27 | 83591 | 12492 | 0.72% |
| 2025-12-26 | 14.90 | 15.16 | 0.23 | 1.54% | 14.86 | 15.22 | 50209 | 7553 | 0.43% |
| 2025-12-25 | 14.72 | 14.93 | 0.19 | 1.29% | 14.62 | 15.11 | 46294 | 6919 | 0.40% |
| 2025-12-24 | 14.73 | 14.74 | 0.21 | 1.45% | 14.39 | 14.79 | 62059 | 9060 | 0.53% |
| 2025-12-23 | 14.29 | 14.53 | 0.29 | 2.04% | 14.17 | 14.68 | 88383 | 12738 | 0.76% |
| 2025-12-22 | 14.34 | 14.24 | -0.18 | -1.25% | 14.09 | 14.49 | 70081 | 10025 | 0.60% |
| 2025-12-19 | 14.45 | 14.42 | -0.07 | -0.48% | 14.28 | 14.52 | 52309 | 7532 | 0.45% |
| 2025-12-18 | 14.35 | 14.49 | 0.13 | 0.91% | 14.29 | 14.59 | 52976 | 7653 | 0.45% |
| 2025-12-17 | 14.54 | 14.36 | -0.15 | -1.03% | 14.27 | 14.63 | 76138 | 10990 | 0.65% |
| 2025-12-16 | 14.76 | 14.51 | -0.16 | -1.09% | 14.48 | 14.80 | 42029 | 6136 | 0.36% |
| 2025-12-15 | 14.74 | 14.67 | -0.04 | -0.27% | 14.62 | 14.81 | 35808 | 5266 | 0.31% |
| 2025-12-12 | 14.87 | 14.71 | -0.17 | -1.14% | 14.60 | 14.92 | 53602 | 7902 | 0.46% |
| 2025-12-11 | 14.81 | 14.88 | 0.05 | 0.34% | 14.79 | 15.07 | 58012 | 8659 | 0.50% |
| 2025-12-10 | 14.62 | 14.83 | 0.18 | 1.23% | 14.52 | 14.95 | 61750 | 9125 | 0.53% |
| 2025-12-09 | 14.81 | 14.65 | -0.15 | -1.01% | 14.65 | 14.91 | 36942 | 5457 | 0.32% |
| 2025-12-08 | 14.92 | 14.80 | -0.13 | -0.87% | 14.74 | 15.00 | 53515 | 7929 | 0.46% |
| 2025-12-05 | 15.29 | 14.93 | -0.28 | -1.84% | 14.86 | 15.29 | 64731 | 9700 | 0.56% |
| 2025-12-04 | 15.27 | 15.21 | -0.04 | -0.26% | 15.20 | 15.43 | 46813 | 7166 | 0.40% |
| 2025-12-03 | 15.12 | 15.25 | 0.18 | 1.19% | 15.06 | 15.35 | 65469 | 9963 | 0.56% |
| 2025-12-02 | 15.05 | 15.07 | 0.02 | 0.13% | 15.02 | 15.33 | 82105 | 12439 | 0.70% |
| 2025-12-01 | 15.37 | 15.05 | -0.34 | -2.21% | 14.78 | 15.39 | 94183 | 14221 | 0.81% |
| 2025-11-28 | 15.61 | 15.39 | -0.22 | -1.41% | 15.24 | 15.69 | 50955 | 7839 | 0.44% |
| 2025-11-27 | 15.43 | 15.61 | 0.15 | 0.97% | 15.22 | 15.69 | 56877 | 8809 | 0.49% |
| 2025-11-26 | 15.68 | 15.46 | -0.21 | -1.34% | 15.35 | 15.90 | 71666 | 11153 | 0.61% |
| 2025-11-25 | 15.23 | 15.67 | 0.39 | 2.55% | 15.20 | 15.80 | 100644 | 15699 | 0.86% |
| 2025-11-24 | 15.30 | 15.28 | 0.01 | 0.07% | 15.15 | 15.40 | 68166 | 10405 | 0.58% |
| 2025-11-21 | 15.40 | 15.27 | -0.04 | -0.26% | 15.23 | 15.49 | 56855 | 8718 | 0.49% |
| 2025-11-20 | 15.24 | 15.31 | 0.06 | 0.39% | 15.17 | 15.47 | 45433 | 6973 | 0.39% |
| 2025-11-19 | 15.34 | 15.25 | -0.10 | -0.65% | 15.21 | 15.47 | 47097 | 7195 | 0.40% |
| 2025-11-18 | 15.08 | 15.35 | 0.35 | 2.33% | 15.01 | 15.50 | 76276 | 11650 | 0.65% |
| 2025-11-17 | 15.35 | 15.00 | -0.25 | -1.64% | 14.82 | 15.35 | 90806 | 13638 | 0.78% |
| 2025-11-14 | 15.50 | 15.25 | -0.12 | -0.78% | 15.22 | 15.55 | 49355 | 7573 | 0.42% |
| 2025-11-13 | 15.59 | 15.37 | -0.29 | -1.85% | 15.22 | 15.73 | 59721 | 9202 | 0.51% |
| 2025-11-12 | 15.72 | 15.66 | 0.03 | 0.19% | 15.47 | 15.80 | 52892 | 8293 | 0.45% |
| 2025-11-11 | 15.48 | 15.63 | 0.11 | 0.71% | 15.41 | 15.75 | 58179 | 9087 | 0.50% |
| 2025-11-10 | 15.45 | 15.52 | 0.14 | 0.91% | 15.24 | 15.53 | 57596 | 8878 | 0.49% |
| 2025-11-07 | 15.55 | 15.38 | -0.24 | -1.54% | 15.35 | 15.70 | 64899 | 10041 | 0.56% |
| 2025-11-06 | 15.55 | 15.62 | -0.10 | -0.64% | 15.48 | 15.79 | 57302 | 8941 | 0.49% |
| 2025-11-05 | 15.70 | 15.72 | 0.04 | 0.26% | 15.46 | 15.80 | 84073 | 13157 | 0.72% |
| 2025-11-04 | 15.29 | 15.68 | 0.43 | 2.82% | 15.18 | 15.75 | 115591 | 18029 | 0.99% |
| 2025-11-03 | 14.99 | 15.25 | 0.33 | 2.21% | 14.88 | 15.35 | 89193 | 13555 | 0.77% |
| 2025-10-31 | 15.09 | 14.92 | -0.16 | -1.06% | 14.82 | 15.17 | 74071 | 11119 | 0.64% |
| 2025-10-30 | 15.12 | 15.08 | -0.10 | -0.66% | 15.04 | 15.25 | 61803 | 9349 | 0.53% |
| 2025-10-29 | 14.89 | 15.18 | 0.15 | 1.00% | 14.78 | 15.36 | 121641 | 18395 | 1.04% |
| 2025-10-28 | 14.76 | 15.03 | 0.29 | 1.97% | 14.72 | 15.08 | 113215 | 16857 | 0.97% |
| 2025-10-27 | 14.76 | 14.74 | -0.15 | -1.01% | 14.54 | 14.93 | 108579 | 16013 | 0.93% |