| 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 | 14.76 | 15.97 | 1.34 | 9.16% | 14.63 | 16.03 | 1139738 | 174356 | 5.61% |
| 2026-02-02 | 15.35 | 14.63 | -1.63 | -10.02% | 14.63 | 15.36 | 1270849 | 188644 | 6.25% |
| 2026-01-30 | 14.71 | 16.26 | 1.11 | 7.33% | 14.24 | 16.67 | 1781572 | 270882 | 8.77% |
| 2026-01-29 | 15.45 | 15.15 | -0.16 | -1.05% | 14.65 | 15.91 | 1090234 | 165574 | 5.37% |
| 2026-01-28 | 14.92 | 15.31 | 0.41 | 2.75% | 14.70 | 15.45 | 840088 | 126889 | 4.13% |
| 2026-01-27 | 14.59 | 14.90 | 0.17 | 1.15% | 14.42 | 15.19 | 910335 | 134945 | 4.48% |
| 2026-01-26 | 14.49 | 14.73 | 0.24 | 1.66% | 14.36 | 14.94 | 972060 | 142270 | 4.78% |
| 2026-01-23 | 14.10 | 14.49 | 0.71 | 5.15% | 14.07 | 14.75 | 855750 | 123747 | 4.21% |
| 2026-01-22 | 13.59 | 13.78 | 0.22 | 1.62% | 13.35 | 13.91 | 572879 | 77958 | 2.82% |
| 2026-01-21 | 13.39 | 13.56 | 0.24 | 1.80% | 13.11 | 13.80 | 616674 | 83368 | 3.03% |
| 2026-01-20 | 13.52 | 13.32 | -0.12 | -0.89% | 12.97 | 13.72 | 542119 | 71949 | 2.67% |
| 2026-01-19 | 13.30 | 13.44 | 0.08 | 0.60% | 13.22 | 13.75 | 631053 | 85118 | 3.11% |
| 2026-01-16 | 13.80 | 13.36 | -0.41 | -2.98% | 13.27 | 14.19 | 805734 | 110106 | 3.97% |
| 2026-01-15 | 13.00 | 13.77 | 0.81 | 6.25% | 12.87 | 14.23 | 1195834 | 163444 | 5.89% |
| 2026-01-14 | 12.60 | 12.96 | 0.36 | 2.86% | 12.54 | 13.07 | 776009 | 99437 | 3.82% |
| 2026-01-13 | 12.60 | 12.60 | 0.10 | 0.80% | 12.45 | 12.79 | 662746 | 83782 | 3.26% |
| 2026-01-12 | 12.83 | 12.50 | -0.13 | -1.03% | 12.28 | 12.93 | 851949 | 106551 | 4.19% |
| 2026-01-09 | 12.43 | 12.63 | 0.18 | 1.45% | 12.41 | 12.72 | 604766 | 76221 | 2.98% |
| 2026-01-08 | 12.81 | 12.45 | -0.52 | -4.01% | 12.38 | 13.00 | 851809 | 107848 | 4.19% |
| 2026-01-07 | 13.25 | 12.97 | -0.40 | -2.99% | 12.96 | 13.42 | 690883 | 90638 | 3.40% |
| 2026-01-06 | 13.20 | 13.37 | 0.17 | 1.29% | 13.14 | 13.57 | 728674 | 97279 | 3.59% |
| 2026-01-05 | 12.90 | 13.20 | 0.41 | 3.21% | 12.85 | 13.25 | 826825 | 108018 | 4.07% |
| 2025-12-31 | 12.75 | 12.79 | 0.00 | 0.00% | 12.61 | 13.08 | 533220 | 68468 | 2.62% |
| 2025-12-30 | 12.32 | 12.79 | 0.14 | 1.11% | 12.32 | 13.05 | 686242 | 87644 | 3.38% |
| 2025-12-29 | 12.98 | 12.65 | -0.10 | -0.78% | 12.26 | 13.09 | 716706 | 90742 | 3.53% |
| 2025-12-26 | 12.54 | 12.75 | 0.33 | 2.66% | 12.37 | 12.87 | 645359 | 81695 | 3.18% |
| 2025-12-25 | 12.20 | 12.42 | 0.25 | 2.05% | 11.93 | 12.60 | 593010 | 73232 | 2.92% |
| 2025-12-24 | 12.60 | 12.17 | -0.42 | -3.34% | 12.05 | 12.60 | 767881 | 94188 | 3.78% |
| 2025-12-23 | 12.27 | 12.59 | 0.38 | 3.11% | 12.21 | 12.76 | 854955 | 107308 | 4.21% |
| 2025-12-22 | 11.60 | 12.21 | 0.62 | 5.35% | 11.59 | 12.43 | 940777 | 113703 | 4.63% |
| 2025-12-19 | 11.53 | 11.59 | 0.08 | 0.70% | 11.14 | 11.65 | 625366 | 71273 | 3.08% |
| 2025-12-18 | 11.03 | 11.51 | 0.47 | 4.26% | 10.99 | 11.80 | 1012972 | 115615 | 4.99% |
| 2025-12-17 | 10.87 | 11.04 | 0.13 | 1.19% | 10.80 | 11.09 | 477916 | 52425 | 2.35% |
| 2025-12-16 | 11.03 | 10.91 | -0.16 | -1.45% | 10.89 | 11.12 | 422186 | 46299 | 2.08% |
| 2025-12-15 | 10.60 | 11.07 | 0.37 | 3.46% | 10.59 | 11.26 | 979457 | 108381 | 4.82% |
| 2025-12-12 | 10.87 | 10.70 | -0.03 | -0.28% | 10.61 | 10.90 | 458369 | 49272 | 2.26% |
| 2025-12-11 | 10.80 | 10.73 | 0.03 | 0.28% | 10.70 | 10.99 | 377036 | 40804 | 1.86% |
| 2025-12-10 | 10.91 | 10.70 | -0.21 | -1.92% | 10.62 | 10.96 | 413409 | 44375 | 2.03% |
| 2025-12-09 | 11.06 | 10.91 | -0.15 | -1.36% | 10.81 | 11.23 | 544440 | 59838 | 2.68% |
| 2025-12-08 | 11.16 | 11.06 | -0.17 | -1.51% | 10.98 | 11.22 | 544675 | 60281 | 2.68% |
| 2025-12-05 | 10.96 | 11.23 | 0.32 | 2.93% | 10.90 | 11.30 | 731142 | 81264 | 3.60% |
| 2025-12-04 | 11.16 | 10.91 | 0.00 | 0.00% | 10.87 | 11.28 | 571956 | 63052 | 2.81% |
| 2025-12-03 | 10.86 | 10.91 | 0.05 | 0.46% | 10.86 | 11.13 | 447142 | 49179 | 2.20% |
| 2025-12-02 | 11.16 | 10.86 | -0.30 | -2.69% | 10.81 | 11.18 | 335013 | 36503 | 1.65% |
| 2025-12-01 | 11.30 | 11.16 | 0.16 | 1.45% | 11.09 | 11.43 | 525295 | 58829 | 2.59% |
| 2025-11-28 | 10.72 | 11.00 | 0.27 | 2.52% | 10.71 | 11.09 | 477330 | 52267 | 2.35% |
| 2025-11-27 | 10.89 | 10.73 | -0.11 | -1.01% | 10.72 | 11.11 | 456459 | 49778 | 2.25% |
| 2025-11-26 | 10.75 | 10.84 | 0.03 | 0.28% | 10.71 | 11.27 | 602120 | 66007 | 2.96% |
| 2025-11-25 | 10.69 | 10.81 | 0.24 | 2.27% | 10.54 | 10.93 | 508655 | 54826 | 2.50% |
| 2025-11-24 | 11.16 | 10.57 | -0.48 | -4.34% | 10.30 | 11.25 | 854249 | 91105 | 4.20% |
| 2025-11-21 | 11.72 | 11.05 | -0.91 | -7.61% | 10.99 | 11.98 | 1041330 | 118040 | 5.12% |
| 2025-11-20 | 11.10 | 11.96 | 0.87 | 7.84% | 11.10 | 12.20 | 1380526 | 164514 | 6.79% |
| 2025-11-19 | 10.94 | 11.09 | 0.11 | 1.00% | 10.75 | 11.15 | 455707 | 49935 | 2.24% |
| 2025-11-18 | 10.86 | 10.98 | 0.05 | 0.46% | 10.79 | 11.15 | 503463 | 55218 | 2.48% |
| 2025-11-17 | 10.76 | 10.93 | 0.11 | 1.02% | 10.72 | 11.11 | 415042 | 45337 | 2.04% |
| 2025-11-14 | 10.94 | 10.82 | -0.20 | -1.81% | 10.82 | 11.03 | 269669 | 29382 | 1.33% |
| 2025-11-13 | 10.85 | 11.02 | 0.13 | 1.19% | 10.85 | 11.17 | 459655 | 50740 | 2.26% |
| 2025-11-12 | 10.87 | 10.89 | -0.03 | -0.27% | 10.70 | 10.99 | 211890 | 22957 | 1.04% |
| 2025-11-11 | 10.84 | 10.92 | 0.12 | 1.11% | 10.80 | 11.11 | 371596 | 40717 | 1.83% |
| 2025-11-10 | 10.90 | 10.80 | -0.12 | -1.10% | 10.74 | 11.25 | 412283 | 45156 | 2.03% |
| 2025-11-07 | 10.64 | 10.92 | 0.27 | 2.54% | 10.53 | 10.99 | 432143 | 46738 | 2.13% |
| 2025-11-06 | 10.50 | 10.65 | 0.17 | 1.62% | 10.38 | 10.75 | 377860 | 40129 | 1.86% |
| 2025-11-05 | 10.11 | 10.48 | 0.14 | 1.35% | 10.10 | 10.50 | 384845 | 39551 | 1.89% |
| 2025-11-04 | 10.70 | 10.34 | -0.40 | -3.72% | 10.28 | 10.72 | 385768 | 40295 | 1.90% |
| 2025-11-03 | 10.91 | 10.74 | -0.18 | -1.65% | 10.46 | 10.92 | 421080 | 44887 | 2.07% |
| 2025-10-31 | 11.00 | 10.92 | -0.08 | -0.73% | 10.90 | 11.22 | 411803 | 45365 | 2.03% |
| 2025-10-30 | 10.88 | 11.00 | 0.08 | 0.73% | 10.77 | 11.14 | 518810 | 56942 | 2.55% |
| 2025-10-29 | 10.34 | 10.92 | 0.48 | 4.60% | 10.33 | 10.97 | 633433 | 68483 | 3.12% |
| 2025-10-28 | 10.39 | 10.44 | 0.02 | 0.19% | 10.25 | 10.61 | 383222 | 40135 | 1.89% |
| 2025-10-27 | 10.31 | 10.42 | 0.17 | 1.66% | 10.07 | 10.57 | 457174 | 47492 | 2.25% |