| 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 | 16.99 | 18.04 | 1.49 | 9.00% | 16.77 | 18.16 | 798853 | 140868 | 4.17% |
| 2026-02-02 | 16.91 | 16.55 | -1.14 | -6.44% | 16.49 | 17.75 | 896604 | 153234 | 4.68% |
| 2026-01-30 | 16.44 | 17.69 | 1.43 | 8.79% | 16.30 | 17.89 | 1414509 | 242869 | 7.38% |
| 2026-01-29 | 16.26 | 16.26 | 1.48 | 10.01% | 15.60 | 16.26 | 562123 | 90886 | 2.93% |
| 2026-01-14 | 15.20 | 14.78 | -0.02 | -0.14% | 14.55 | 15.20 | 557208 | 83053 | 2.91% |
| 2026-01-13 | 14.43 | 14.80 | 0.42 | 2.92% | 14.42 | 15.18 | 481807 | 71311 | 2.51% |
| 2026-01-12 | 14.50 | 14.38 | 0.23 | 1.63% | 14.11 | 14.76 | 296432 | 42556 | 1.55% |
| 2026-01-09 | 14.10 | 14.15 | 0.03 | 0.21% | 14.04 | 14.36 | 255260 | 36154 | 1.33% |
| 2026-01-08 | 14.49 | 14.12 | -0.41 | -2.82% | 14.01 | 14.64 | 268086 | 38354 | 1.40% |
| 2026-01-07 | 14.39 | 14.53 | 0.18 | 1.25% | 14.37 | 14.90 | 312399 | 45761 | 1.63% |
| 2026-01-06 | 14.40 | 14.35 | 0.13 | 0.91% | 14.33 | 14.61 | 293044 | 42356 | 1.53% |
| 2026-01-05 | 14.06 | 14.22 | 0.35 | 2.52% | 13.85 | 14.33 | 373924 | 52786 | 1.95% |
| 2025-12-31 | 13.68 | 13.87 | 0.21 | 1.54% | 13.68 | 14.09 | 263702 | 36693 | 1.37% |
| 2025-12-30 | 13.35 | 13.66 | 0.02 | 0.15% | 13.20 | 13.81 | 222035 | 30033 | 1.16% |
| 2025-12-29 | 14.05 | 13.64 | -0.40 | -2.85% | 13.62 | 14.15 | 212207 | 29250 | 1.11% |
| 2025-12-26 | 13.95 | 14.04 | 0.38 | 2.78% | 13.70 | 14.15 | 279220 | 38985 | 1.46% |
| 2025-12-25 | 13.67 | 13.66 | -0.11 | -0.80% | 13.42 | 13.71 | 180313 | 24533 | 0.94% |
| 2025-12-24 | 13.82 | 13.77 | -0.03 | -0.22% | 13.69 | 13.98 | 218618 | 30130 | 1.14% |
| 2025-12-23 | 13.65 | 13.80 | 0.13 | 0.95% | 13.59 | 13.96 | 218127 | 30045 | 1.14% |
| 2025-12-22 | 13.42 | 13.67 | 0.23 | 1.71% | 13.35 | 13.80 | 275651 | 37604 | 1.44% |
| 2025-12-19 | 13.00 | 13.44 | 0.37 | 2.83% | 12.98 | 13.55 | 311562 | 41505 | 1.62% |
| 2025-12-18 | 13.35 | 13.07 | -0.40 | -2.97% | 13.05 | 13.42 | 208676 | 27571 | 1.09% |
| 2025-12-17 | 13.01 | 13.47 | 0.53 | 4.10% | 13.01 | 13.56 | 394479 | 52742 | 2.06% |
| 2025-12-16 | 12.65 | 12.94 | 0.27 | 2.13% | 12.45 | 13.06 | 280411 | 35735 | 1.46% |
| 2025-12-15 | 12.71 | 12.67 | -0.09 | -0.71% | 12.61 | 12.88 | 129169 | 16442 | 0.67% |
| 2025-12-12 | 13.02 | 12.76 | -0.13 | -1.01% | 12.68 | 13.10 | 207773 | 26667 | 1.08% |
| 2025-12-11 | 12.86 | 12.89 | 0.05 | 0.39% | 12.82 | 13.24 | 225947 | 29349 | 1.18% |
| 2025-12-10 | 12.48 | 12.84 | 0.37 | 2.97% | 12.30 | 12.87 | 222208 | 27978 | 1.16% |
| 2025-12-09 | 12.80 | 12.47 | -0.36 | -2.81% | 12.45 | 12.80 | 163961 | 20609 | 0.85% |
| 2025-12-08 | 12.57 | 12.83 | 0.32 | 2.56% | 12.39 | 12.98 | 248295 | 31544 | 1.29% |
| 2025-12-05 | 12.39 | 12.51 | 0.11 | 0.89% | 12.18 | 12.56 | 198354 | 24581 | 1.03% |
| 2025-12-04 | 12.55 | 12.40 | -0.17 | -1.35% | 12.33 | 12.60 | 189055 | 23524 | 0.99% |
| 2025-12-03 | 12.67 | 12.57 | -0.10 | -0.79% | 12.46 | 12.95 | 220727 | 27976 | 1.15% |
| 2025-12-02 | 12.94 | 12.67 | -0.28 | -2.16% | 12.56 | 12.94 | 196127 | 24881 | 1.02% |
| 2025-12-01 | 13.50 | 12.95 | -0.43 | -3.21% | 12.88 | 13.50 | 325183 | 42523 | 1.70% |
| 2025-11-28 | 12.73 | 13.38 | 0.59 | 4.61% | 12.68 | 13.58 | 397237 | 52561 | 2.07% |
| 2025-11-27 | 12.69 | 12.79 | 0.00 | 0.00% | 12.65 | 12.96 | 204422 | 26208 | 1.07% |
| 2025-11-26 | 13.04 | 12.79 | -0.08 | -0.62% | 12.78 | 13.25 | 270542 | 35022 | 1.41% |
| 2025-11-25 | 12.50 | 12.87 | 0.54 | 4.38% | 12.33 | 13.07 | 362100 | 46013 | 1.89% |
| 2025-11-24 | 12.80 | 12.33 | -0.17 | -1.36% | 12.11 | 12.80 | 345336 | 42739 | 1.80% |
| 2025-11-21 | 13.18 | 12.50 | -1.23 | -8.96% | 12.37 | 13.36 | 586507 | 74550 | 3.06% |
| 2025-11-20 | 13.90 | 13.73 | -0.25 | -1.79% | 13.67 | 14.54 | 608790 | 85629 | 3.17% |
| 2025-11-19 | 13.55 | 13.98 | 0.43 | 3.17% | 13.52 | 14.20 | 736173 | 102219 | 3.84% |
| 2025-11-18 | 14.50 | 13.55 | -0.26 | -1.88% | 13.38 | 14.79 | 848431 | 119587 | 4.42% |
| 2025-11-17 | 13.35 | 13.81 | 0.55 | 4.15% | 13.33 | 13.98 | 594139 | 81350 | 3.10% |
| 2025-11-14 | 13.38 | 13.26 | -0.39 | -2.86% | 13.25 | 13.69 | 341275 | 45911 | 1.78% |
| 2025-11-13 | 12.50 | 13.65 | 1.07 | 8.51% | 12.45 | 13.75 | 642991 | 86176 | 3.35% |
| 2025-11-12 | 12.49 | 12.58 | 0.02 | 0.16% | 12.25 | 12.62 | 183607 | 22851 | 0.96% |
| 2025-11-11 | 12.93 | 12.56 | -0.35 | -2.71% | 12.50 | 13.02 | 223416 | 28356 | 1.16% |
| 2025-11-10 | 13.13 | 12.91 | -0.01 | -0.08% | 12.83 | 13.29 | 318211 | 41385 | 1.66% |
| 2025-11-07 | 12.84 | 12.92 | 0.08 | 0.62% | 12.62 | 13.11 | 382748 | 49239 | 2.00% |
| 2025-11-06 | 12.58 | 12.84 | 0.14 | 1.10% | 12.58 | 13.17 | 378242 | 48657 | 1.97% |
| 2025-11-05 | 11.80 | 12.70 | 0.72 | 6.01% | 11.73 | 12.97 | 482807 | 59892 | 2.52% |
| 2025-11-04 | 12.47 | 11.98 | -0.42 | -3.39% | 11.88 | 12.53 | 380680 | 46197 | 1.98% |
| 2025-11-03 | 12.83 | 12.40 | -0.71 | -5.42% | 11.91 | 13.00 | 744561 | 91567 | 3.88% |
| 2025-10-31 | 13.25 | 13.11 | -0.19 | -1.43% | 12.66 | 13.35 | 385324 | 50519 | 2.01% |
| 2025-10-30 | 13.25 | 13.30 | 0.08 | 0.61% | 13.06 | 13.48 | 292341 | 38830 | 1.52% |
| 2025-10-29 | 12.92 | 13.22 | 0.33 | 2.56% | 12.88 | 13.23 | 212209 | 27804 | 1.11% |
| 2025-10-28 | 13.21 | 12.89 | -0.32 | -2.42% | 12.86 | 13.22 | 238576 | 31008 | 1.24% |
| 2025-10-27 | 12.82 | 13.21 | 0.39 | 3.04% | 12.77 | 13.28 | 400366 | 52591 | 2.09% |