| 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 | 15.00 | 15.30 | 0.40 | 2.68% | 15.00 | 15.35 | 145954 | 22185 | 1.65% |
| 2026-02-02 | 15.00 | 14.90 | -0.20 | -1.32% | 14.90 | 15.44 | 225281 | 34267 | 2.55% |
| 2026-01-30 | 15.17 | 15.10 | -0.28 | -1.82% | 14.95 | 15.44 | 168198 | 25475 | 1.91% |
| 2026-01-29 | 15.21 | 15.38 | 0.03 | 0.20% | 15.04 | 15.90 | 297777 | 46411 | 3.38% |
| 2026-01-28 | 15.38 | 15.35 | -0.21 | -1.35% | 15.10 | 15.47 | 196781 | 30076 | 2.23% |
| 2026-01-27 | 15.68 | 15.56 | -0.14 | -0.89% | 15.26 | 15.69 | 173071 | 26625 | 1.96% |
| 2026-01-26 | 16.04 | 15.70 | -0.42 | -2.61% | 15.39 | 16.04 | 252840 | 39531 | 2.87% |
| 2026-01-23 | 15.55 | 16.12 | 0.58 | 3.73% | 15.43 | 16.14 | 386518 | 60926 | 4.38% |
| 2026-01-22 | 15.36 | 15.54 | 0.08 | 0.52% | 15.17 | 15.54 | 235050 | 36022 | 2.67% |
| 2026-01-21 | 15.40 | 15.46 | -0.14 | -0.90% | 15.10 | 15.54 | 245330 | 37688 | 2.78% |
| 2026-01-20 | 14.95 | 15.60 | 0.64 | 4.28% | 14.92 | 16.10 | 412626 | 63834 | 4.68% |
| 2026-01-19 | 14.77 | 14.96 | 0.24 | 1.63% | 14.60 | 15.08 | 226697 | 33717 | 2.57% |
| 2026-01-16 | 15.50 | 14.72 | -0.79 | -5.09% | 14.56 | 15.52 | 387269 | 57387 | 4.39% |
| 2026-01-15 | 15.90 | 15.51 | -1.02 | -6.17% | 15.25 | 15.91 | 472917 | 73248 | 5.36% |
| 2026-01-14 | 15.21 | 16.53 | 1.22 | 7.97% | 15.21 | 16.84 | 767247 | 124772 | 8.70% |
| 2026-01-13 | 16.58 | 15.31 | 0.24 | 1.59% | 15.30 | 16.58 | 861395 | 138056 | 9.77% |
| 2026-01-12 | 14.25 | 15.07 | 1.37 | 10.00% | 14.24 | 15.07 | 240097 | 35555 | 2.72% |
| 2026-01-09 | 13.26 | 13.70 | 0.46 | 3.47% | 13.25 | 13.71 | 152596 | 20539 | 1.73% |
| 2026-01-08 | 13.23 | 13.24 | -0.03 | -0.23% | 13.09 | 13.30 | 96078 | 12679 | 1.09% |
| 2026-01-07 | 13.79 | 13.27 | -0.52 | -3.77% | 13.22 | 13.87 | 189608 | 25383 | 2.15% |
| 2026-01-06 | 13.70 | 13.79 | 0.08 | 0.58% | 13.66 | 13.83 | 83490 | 11482 | 0.95% |
| 2026-01-05 | 13.50 | 13.71 | 0.30 | 2.24% | 13.40 | 13.76 | 117850 | 16025 | 1.34% |
| 2025-12-31 | 13.38 | 13.41 | 0.10 | 0.75% | 13.28 | 13.55 | 70032 | 9423 | 0.79% |
| 2025-12-30 | 13.27 | 13.31 | 0.04 | 0.30% | 13.27 | 13.47 | 46501 | 6217 | 0.53% |
| 2025-12-29 | 13.53 | 13.27 | -0.25 | -1.85% | 13.21 | 13.54 | 71252 | 9504 | 0.81% |
| 2025-12-26 | 13.58 | 13.52 | -0.04 | -0.29% | 13.47 | 13.62 | 45810 | 6201 | 0.52% |
| 2025-12-25 | 13.60 | 13.56 | -0.03 | -0.22% | 13.54 | 13.65 | 45475 | 6180 | 0.52% |
| 2025-12-24 | 13.60 | 13.59 | 0.00 | 0.00% | 13.53 | 13.65 | 37288 | 5067 | 0.42% |
| 2025-12-23 | 13.64 | 13.59 | -0.05 | -0.37% | 13.54 | 13.72 | 37819 | 5151 | 0.43% |
| 2025-12-22 | 13.92 | 13.64 | -0.28 | -2.01% | 13.63 | 13.93 | 61311 | 8408 | 0.70% |
| 2025-12-19 | 14.00 | 13.92 | -0.08 | -0.57% | 13.87 | 14.05 | 48548 | 6754 | 0.55% |
| 2025-12-18 | 13.81 | 14.00 | 0.13 | 0.94% | 13.80 | 14.14 | 64426 | 9028 | 0.73% |
| 2025-12-17 | 13.87 | 13.87 | 0.01 | 0.07% | 13.63 | 13.93 | 60176 | 8290 | 0.68% |
| 2025-12-16 | 13.62 | 13.86 | 0.16 | 1.17% | 13.58 | 13.99 | 90257 | 12498 | 1.02% |
| 2025-12-15 | 13.42 | 13.70 | 0.28 | 2.09% | 13.34 | 13.73 | 77265 | 10493 | 0.88% |
| 2025-12-12 | 13.40 | 13.42 | 0.03 | 0.22% | 13.35 | 13.51 | 71236 | 9580 | 0.81% |
| 2025-12-11 | 13.52 | 13.39 | -0.11 | -0.81% | 13.35 | 13.56 | 51167 | 6884 | 0.58% |
| 2025-12-10 | 13.57 | 13.50 | -0.03 | -0.22% | 13.47 | 13.64 | 46999 | 6362 | 0.53% |
| 2025-12-09 | 13.45 | 13.53 | 0.08 | 0.59% | 13.43 | 13.61 | 52466 | 7114 | 0.59% |
| 2025-12-08 | 13.75 | 13.45 | -0.25 | -1.82% | 13.43 | 13.77 | 85769 | 11597 | 0.97% |
| 2025-12-05 | 13.85 | 13.70 | -0.09 | -0.65% | 13.58 | 13.88 | 54891 | 7528 | 0.62% |
| 2025-12-04 | 14.03 | 13.79 | -0.24 | -1.71% | 13.73 | 14.05 | 55968 | 7748 | 0.63% |
| 2025-12-03 | 14.23 | 14.03 | -0.20 | -1.41% | 13.97 | 14.26 | 35434 | 4979 | 0.40% |
| 2025-12-02 | 14.25 | 14.23 | 0.00 | 0.00% | 14.09 | 14.25 | 39034 | 5536 | 0.44% |
| 2025-12-01 | 13.92 | 14.23 | 0.31 | 2.23% | 13.88 | 14.28 | 95677 | 13563 | 1.08% |
| 2025-11-28 | 13.79 | 13.92 | 0.12 | 0.87% | 13.67 | 13.97 | 53893 | 7480 | 0.61% |
| 2025-11-27 | 13.86 | 13.80 | -0.06 | -0.43% | 13.78 | 13.91 | 42515 | 5888 | 0.48% |
| 2025-11-26 | 14.10 | 13.86 | -0.26 | -1.84% | 13.82 | 14.24 | 59329 | 8271 | 0.67% |
| 2025-11-25 | 14.10 | 14.12 | 0.06 | 0.43% | 14.03 | 14.25 | 78828 | 11167 | 0.89% |
| 2025-11-24 | 13.85 | 14.06 | 0.27 | 1.96% | 13.78 | 14.09 | 107046 | 14934 | 1.21% |
| 2025-11-21 | 13.80 | 13.79 | -0.10 | -0.72% | 13.76 | 14.03 | 75554 | 10481 | 0.86% |
| 2025-11-20 | 13.97 | 13.89 | -0.08 | -0.57% | 13.77 | 14.04 | 69840 | 9697 | 0.79% |
| 2025-11-19 | 14.40 | 13.97 | -0.41 | -2.85% | 13.94 | 14.40 | 80877 | 11394 | 0.92% |
| 2025-11-18 | 14.28 | 14.38 | 0.19 | 1.34% | 14.14 | 14.39 | 77451 | 11055 | 0.88% |
| 2025-11-17 | 14.29 | 14.19 | -0.02 | -0.14% | 14.12 | 14.32 | 62163 | 8836 | 0.70% |
| 2025-11-14 | 14.40 | 14.21 | -0.24 | -1.66% | 14.20 | 14.55 | 70026 | 10052 | 0.79% |
| 2025-11-13 | 14.63 | 14.45 | -0.18 | -1.23% | 14.35 | 14.69 | 92887 | 13420 | 1.05% |
| 2025-11-12 | 14.80 | 14.63 | -0.06 | -0.41% | 14.55 | 14.80 | 83868 | 12301 | 0.95% |
| 2025-11-11 | 14.88 | 14.69 | -0.19 | -1.28% | 14.65 | 14.89 | 72750 | 10711 | 0.82% |
| 2025-11-10 | 14.79 | 14.88 | 0.09 | 0.61% | 14.68 | 14.97 | 108262 | 16061 | 1.23% |
| 2025-11-07 | 14.80 | 14.79 | -0.09 | -0.60% | 14.76 | 15.18 | 113783 | 17041 | 1.29% |
| 2025-11-06 | 14.82 | 14.88 | 0.05 | 0.34% | 14.63 | 15.00 | 138994 | 20655 | 1.58% |
| 2025-11-05 | 14.77 | 14.83 | -0.02 | -0.13% | 14.64 | 14.96 | 125476 | 18605 | 1.42% |
| 2025-11-04 | 14.85 | 14.85 | 0.02 | 0.13% | 14.64 | 14.93 | 160783 | 23796 | 1.82% |
| 2025-11-03 | 14.30 | 14.83 | 0.69 | 4.88% | 14.15 | 14.97 | 387443 | 56838 | 4.39% |
| 2025-10-31 | 13.83 | 14.14 | 0.27 | 1.95% | 13.80 | 14.24 | 129096 | 18203 | 1.46% |
| 2025-10-30 | 14.12 | 13.87 | -0.29 | -2.05% | 13.80 | 14.18 | 118029 | 16467 | 1.34% |
| 2025-10-29 | 14.12 | 14.16 | 0.03 | 0.21% | 14.00 | 14.27 | 108692 | 15358 | 1.23% |
| 2025-10-28 | 14.15 | 14.13 | -0.03 | -0.21% | 14.09 | 14.38 | 201104 | 28648 | 2.28% |
| 2025-10-27 | 14.30 | 14.16 | 0.61 | 4.50% | 14.02 | 14.65 | 391660 | 55900 | 4.44% |