| 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 | 14.85 | 14.79 | -0.06 | -0.40% | 14.61 | 14.97 | 41528 | 6134 | 1.05% |
| 2026-02-03 | 14.62 | 14.85 | 0.22 | 1.50% | 14.52 | 14.85 | 55244 | 8156 | 1.40% |
| 2026-02-02 | 14.55 | 14.63 | 0.23 | 1.60% | 14.48 | 14.90 | 68606 | 10114 | 1.74% |
| 2026-01-30 | 14.15 | 14.40 | 0.22 | 1.55% | 14.02 | 14.53 | 41679 | 5964 | 1.05% |
| 2026-01-29 | 14.43 | 14.18 | -0.30 | -2.07% | 14.05 | 14.55 | 48571 | 6933 | 1.23% |
| 2026-01-28 | 14.71 | 14.48 | -0.14 | -0.96% | 14.41 | 14.80 | 39080 | 5674 | 0.99% |
| 2026-01-27 | 14.71 | 14.62 | -0.22 | -1.48% | 14.31 | 14.94 | 65430 | 9521 | 1.65% |
| 2026-01-26 | 14.86 | 14.84 | 0.08 | 0.54% | 14.73 | 15.21 | 70713 | 10563 | 1.79% |
| 2026-01-23 | 14.91 | 14.76 | -0.15 | -1.01% | 14.70 | 15.00 | 81245 | 12025 | 2.05% |
| 2026-01-22 | 14.83 | 14.91 | 0.04 | 0.27% | 14.66 | 15.11 | 80629 | 11993 | 2.04% |
| 2026-01-21 | 15.06 | 14.87 | -0.57 | -3.69% | 14.63 | 15.31 | 127838 | 18995 | 3.23% |
| 2026-01-20 | 14.65 | 15.44 | 0.86 | 5.90% | 14.44 | 15.96 | 170158 | 26158 | 4.30% |
| 2026-01-19 | 14.30 | 14.58 | 0.24 | 1.67% | 14.11 | 14.68 | 85926 | 12474 | 2.17% |
| 2026-01-16 | 14.18 | 14.34 | 0.51 | 3.69% | 13.92 | 14.47 | 95103 | 13542 | 2.41% |
| 2026-01-15 | 13.80 | 13.83 | -0.05 | -0.36% | 13.70 | 13.93 | 45503 | 6277 | 1.15% |
| 2026-01-14 | 13.71 | 13.88 | 0.38 | 2.81% | 13.56 | 14.30 | 82476 | 11456 | 2.09% |
| 2026-01-13 | 13.40 | 13.50 | 0.12 | 0.90% | 13.28 | 13.73 | 48305 | 6519 | 1.22% |
| 2026-01-12 | 13.27 | 13.38 | 0.15 | 1.13% | 13.18 | 13.40 | 33357 | 4446 | 0.84% |
| 2026-01-09 | 13.27 | 13.23 | 0.01 | 0.08% | 13.12 | 13.28 | 22836 | 3014 | 0.58% |
| 2026-01-08 | 13.07 | 13.22 | 0.08 | 0.61% | 13.07 | 13.30 | 23496 | 3105 | 0.59% |
| 2026-01-07 | 13.09 | 13.14 | 0.06 | 0.46% | 13.01 | 13.18 | 27127 | 3554 | 0.69% |
| 2026-01-06 | 13.10 | 13.08 | 0.04 | 0.31% | 13.00 | 13.14 | 23892 | 3120 | 0.60% |
| 2026-01-05 | 13.06 | 13.04 | 0.08 | 0.62% | 12.98 | 13.11 | 26706 | 3488 | 0.68% |
| 2025-12-31 | 13.01 | 12.96 | -0.07 | -0.54% | 12.87 | 13.08 | 22366 | 2890 | 0.57% |
| 2025-12-30 | 13.05 | 13.03 | -0.02 | -0.15% | 12.96 | 13.15 | 18357 | 2398 | 0.46% |
| 2025-12-29 | 12.93 | 13.05 | 0.02 | 0.15% | 12.92 | 13.16 | 18813 | 2458 | 0.48% |
| 2025-12-26 | 13.12 | 13.03 | -0.15 | -1.14% | 12.95 | 13.24 | 21063 | 2751 | 0.53% |
| 2025-12-25 | 12.95 | 13.18 | 0.28 | 2.17% | 12.85 | 13.24 | 30402 | 3978 | 0.77% |
| 2025-12-24 | 12.79 | 12.90 | 0.17 | 1.34% | 12.66 | 12.90 | 16987 | 2180 | 0.43% |
| 2025-12-23 | 12.78 | 12.73 | 0.01 | 0.08% | 12.63 | 12.78 | 10764 | 1366 | 0.27% |
| 2025-12-22 | 12.73 | 12.72 | 0.06 | 0.47% | 12.61 | 12.88 | 16819 | 2148 | 0.43% |
| 2025-12-19 | 12.45 | 12.66 | 0.14 | 1.12% | 12.45 | 12.71 | 13591 | 1718 | 0.34% |
| 2025-12-18 | 12.40 | 12.52 | 0.01 | 0.08% | 12.40 | 12.65 | 15365 | 1928 | 0.39% |
| 2025-12-17 | 12.49 | 12.51 | -0.06 | -0.48% | 12.25 | 12.58 | 29555 | 3662 | 0.75% |
| 2025-12-16 | 12.84 | 12.57 | -0.27 | -2.10% | 12.50 | 12.88 | 23520 | 2961 | 0.59% |
| 2025-12-15 | 12.69 | 12.84 | 0.11 | 0.86% | 12.63 | 12.89 | 24448 | 3132 | 0.62% |
| 2025-12-12 | 12.66 | 12.73 | 0.03 | 0.24% | 12.66 | 12.88 | 24292 | 3104 | 0.61% |
| 2025-12-11 | 12.92 | 12.70 | -0.18 | -1.40% | 12.63 | 12.97 | 25955 | 3311 | 0.66% |
| 2025-12-10 | 12.86 | 12.88 | -0.03 | -0.23% | 12.75 | 12.94 | 16140 | 2076 | 0.41% |
| 2025-12-09 | 13.00 | 12.91 | -0.09 | -0.69% | 12.89 | 13.01 | 17824 | 2307 | 0.45% |
| 2025-12-08 | 13.23 | 13.00 | -0.15 | -1.14% | 12.97 | 13.24 | 23065 | 3022 | 0.58% |
| 2025-12-05 | 12.89 | 13.15 | 0.26 | 2.02% | 12.70 | 13.16 | 19358 | 2512 | 0.49% |
| 2025-12-04 | 13.03 | 12.89 | -0.15 | -1.15% | 12.84 | 13.08 | 16494 | 2134 | 0.42% |
| 2025-12-03 | 13.15 | 13.04 | -0.07 | -0.53% | 12.95 | 13.15 | 12861 | 1675 | 0.33% |
| 2025-12-02 | 13.16 | 13.11 | -0.05 | -0.38% | 12.97 | 13.17 | 13881 | 1812 | 0.35% |
| 2025-12-01 | 12.96 | 13.16 | 0.22 | 1.70% | 12.95 | 13.28 | 30864 | 4064 | 0.78% |
| 2025-11-28 | 12.90 | 12.94 | 0.03 | 0.23% | 12.73 | 12.96 | 19203 | 2471 | 0.49% |
| 2025-11-27 | 12.83 | 12.91 | 0.08 | 0.62% | 12.78 | 12.93 | 22591 | 2909 | 0.57% |
| 2025-11-26 | 13.04 | 12.83 | -0.19 | -1.46% | 12.78 | 13.14 | 28669 | 3704 | 0.73% |
| 2025-11-25 | 13.08 | 13.02 | -0.06 | -0.46% | 12.98 | 13.23 | 30248 | 3961 | 0.76% |
| 2025-11-24 | 12.90 | 13.08 | 0.17 | 1.32% | 12.90 | 13.17 | 30608 | 3986 | 0.77% |
| 2025-11-21 | 13.74 | 12.91 | -0.84 | -6.11% | 12.87 | 13.84 | 54024 | 7099 | 1.37% |
| 2025-11-20 | 13.98 | 13.75 | -0.20 | -1.43% | 13.72 | 14.08 | 21193 | 2929 | 0.54% |
| 2025-11-19 | 14.30 | 13.95 | -0.33 | -2.31% | 13.80 | 14.33 | 26868 | 3754 | 0.68% |
| 2025-11-18 | 14.56 | 14.28 | -0.29 | -1.99% | 14.18 | 14.59 | 24712 | 3538 | 0.62% |
| 2025-11-17 | 14.50 | 14.57 | 0.10 | 0.69% | 14.27 | 14.57 | 28790 | 4164 | 0.73% |
| 2025-11-14 | 14.36 | 14.47 | 0.11 | 0.77% | 14.23 | 14.59 | 27342 | 3963 | 0.69% |
| 2025-11-13 | 14.27 | 14.36 | 0.03 | 0.21% | 14.24 | 14.42 | 20129 | 2889 | 0.51% |
| 2025-11-12 | 14.61 | 14.33 | -0.16 | -1.10% | 14.24 | 14.61 | 26627 | 3833 | 0.67% |
| 2025-11-11 | 14.36 | 14.49 | 0.13 | 0.91% | 14.36 | 14.70 | 41507 | 6025 | 1.05% |
| 2025-11-10 | 14.40 | 14.36 | 0.03 | 0.21% | 14.20 | 14.43 | 29544 | 4224 | 0.75% |
| 2025-11-07 | 14.50 | 14.33 | -0.07 | -0.49% | 14.27 | 14.54 | 37483 | 5389 | 0.95% |
| 2025-11-06 | 14.39 | 14.40 | 0.15 | 1.05% | 14.28 | 14.51 | 53350 | 7686 | 1.35% |
| 2025-11-05 | 13.79 | 14.25 | 0.35 | 2.52% | 13.70 | 14.30 | 58392 | 8256 | 1.48% |
| 2025-11-04 | 13.70 | 13.90 | 0.23 | 1.68% | 13.62 | 14.06 | 36972 | 5128 | 0.94% |
| 2025-11-03 | 13.53 | 13.67 | 0.16 | 1.18% | 13.53 | 13.73 | 22986 | 3134 | 0.58% |
| 2025-10-31 | 13.42 | 13.51 | 0.02 | 0.15% | 13.42 | 13.65 | 22442 | 3042 | 0.57% |
| 2025-10-30 | 14.00 | 13.49 | -0.60 | -4.26% | 13.40 | 14.08 | 60367 | 8225 | 1.53% |
| 2025-10-29 | 13.99 | 14.09 | 0.16 | 1.15% | 13.89 | 14.20 | 25458 | 3585 | 0.64% |
| 2025-10-28 | 13.93 | 13.93 | 0.00 | 0.00% | 13.82 | 14.08 | 23004 | 3204 | 0.58% |
| 2025-10-27 | 13.97 | 13.93 | 0.11 | 0.80% | 13.66 | 14.00 | 34752 | 4816 | 0.88% |