| 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 | 15.69 | 15.90 | 0.19 | 1.21% | 15.66 | 16.12 | 72936 | 11573 | 1.35% |
| 2026-02-03 | 15.64 | 15.71 | 0.21 | 1.35% | 15.49 | 15.79 | 59287 | 9281 | 1.10% |
| 2026-02-02 | 15.40 | 15.50 | 0.05 | 0.32% | 15.28 | 15.98 | 113783 | 17828 | 2.11% |
| 2026-01-30 | 15.15 | 15.45 | 0.03 | 0.19% | 14.82 | 15.50 | 84905 | 12874 | 1.58% |
| 2026-01-29 | 15.50 | 15.42 | -0.12 | -0.77% | 15.33 | 15.91 | 85061 | 13259 | 1.58% |
| 2026-01-28 | 16.15 | 15.54 | -0.51 | -3.18% | 15.50 | 16.15 | 97008 | 15182 | 1.80% |
| 2026-01-27 | 15.81 | 16.05 | 0.27 | 1.71% | 15.36 | 16.21 | 93678 | 14812 | 1.74% |
| 2026-01-26 | 15.75 | 15.78 | 0.04 | 0.25% | 15.62 | 16.50 | 116576 | 18504 | 2.16% |
| 2026-01-23 | 15.25 | 15.74 | 0.57 | 3.76% | 15.10 | 15.80 | 97013 | 15047 | 1.80% |
| 2026-01-22 | 15.15 | 15.17 | 0.13 | 0.86% | 14.83 | 15.24 | 66231 | 9951 | 1.23% |
| 2026-01-21 | 14.72 | 15.04 | 0.34 | 2.31% | 14.67 | 15.22 | 90084 | 13515 | 1.67% |
| 2026-01-20 | 14.60 | 14.70 | 0.10 | 0.68% | 14.60 | 15.15 | 79259 | 11727 | 1.47% |
| 2026-01-19 | 14.36 | 14.60 | 0.27 | 1.88% | 14.30 | 14.70 | 59832 | 8704 | 1.11% |
| 2026-01-16 | 14.39 | 14.33 | -0.02 | -0.14% | 14.21 | 14.45 | 39449 | 5639 | 0.73% |
| 2026-01-15 | 14.47 | 14.35 | -0.20 | -1.37% | 14.25 | 14.49 | 52075 | 7469 | 0.97% |
| 2026-01-14 | 14.11 | 14.55 | 0.51 | 3.63% | 14.04 | 14.80 | 120771 | 17517 | 2.24% |
| 2026-01-13 | 14.29 | 14.04 | -0.25 | -1.75% | 14.01 | 14.60 | 70623 | 10065 | 1.31% |
| 2026-01-12 | 13.90 | 14.29 | 0.35 | 2.51% | 13.88 | 14.31 | 89970 | 12749 | 1.67% |
| 2026-01-09 | 14.05 | 13.94 | -0.15 | -1.06% | 13.85 | 14.10 | 54822 | 7661 | 1.02% |
| 2026-01-08 | 13.96 | 14.09 | 0.15 | 1.08% | 13.89 | 14.13 | 40570 | 5698 | 0.75% |
| 2026-01-07 | 13.99 | 13.94 | -0.05 | -0.36% | 13.90 | 14.19 | 50152 | 7028 | 0.93% |
| 2026-01-06 | 13.89 | 13.99 | 0.16 | 1.16% | 13.83 | 13.99 | 50936 | 7086 | 0.95% |
| 2026-01-05 | 13.91 | 13.83 | -0.08 | -0.58% | 13.73 | 13.96 | 56385 | 7802 | 1.05% |
| 2025-12-31 | 14.05 | 13.91 | -0.13 | -0.93% | 13.83 | 14.09 | 40669 | 5665 | 0.75% |
| 2025-12-30 | 14.12 | 14.04 | -0.12 | -0.85% | 13.95 | 14.20 | 52906 | 7439 | 0.98% |
| 2025-12-29 | 13.84 | 14.16 | 0.37 | 2.68% | 13.71 | 14.29 | 81748 | 11516 | 1.52% |
| 2025-12-26 | 14.15 | 13.79 | -0.50 | -3.50% | 13.73 | 14.30 | 131932 | 18421 | 2.45% |
| 2025-12-25 | 13.93 | 14.29 | 0.78 | 5.77% | 13.91 | 14.86 | 223119 | 32370 | 4.14% |
| 2025-12-24 | 13.11 | 13.51 | 0.37 | 2.82% | 13.05 | 13.78 | 103039 | 13949 | 1.91% |
| 2025-12-23 | 12.88 | 13.14 | 0.27 | 2.10% | 12.77 | 13.14 | 44522 | 5763 | 0.83% |
| 2025-12-22 | 12.76 | 12.87 | 0.15 | 1.18% | 12.68 | 12.97 | 29857 | 3846 | 0.55% |
| 2025-12-19 | 12.53 | 12.72 | 0.19 | 1.52% | 12.51 | 12.73 | 25853 | 3268 | 0.48% |
| 2025-12-18 | 12.61 | 12.53 | -0.11 | -0.87% | 12.51 | 12.89 | 36329 | 4601 | 0.67% |
| 2025-12-17 | 12.60 | 12.64 | 0.04 | 0.32% | 12.33 | 12.67 | 31615 | 3950 | 0.59% |
| 2025-12-16 | 12.83 | 12.60 | -0.23 | -1.79% | 12.51 | 12.94 | 36779 | 4664 | 0.68% |
| 2025-12-15 | 12.71 | 12.83 | 0.12 | 0.94% | 12.60 | 12.87 | 35470 | 4531 | 0.66% |
| 2025-12-12 | 12.62 | 12.71 | 0.19 | 1.52% | 12.21 | 12.90 | 50181 | 6403 | 0.93% |
| 2025-12-11 | 12.72 | 12.52 | -0.24 | -1.88% | 12.51 | 12.82 | 32992 | 4168 | 0.61% |
| 2025-12-10 | 12.80 | 12.76 | -0.15 | -1.16% | 12.62 | 12.87 | 32599 | 4144 | 0.61% |
| 2025-12-09 | 13.00 | 12.91 | -0.09 | -0.69% | 12.83 | 13.09 | 33398 | 4333 | 0.62% |
| 2025-12-08 | 12.85 | 13.00 | 0.15 | 1.17% | 12.82 | 13.14 | 45139 | 5851 | 0.84% |
| 2025-12-05 | 12.62 | 12.85 | 0.15 | 1.18% | 12.62 | 12.90 | 28322 | 3625 | 0.53% |
| 2025-12-04 | 12.69 | 12.70 | -0.09 | -0.70% | 12.52 | 12.81 | 31676 | 4005 | 0.59% |
| 2025-12-03 | 12.66 | 12.79 | 0.08 | 0.63% | 12.59 | 12.92 | 39265 | 5008 | 0.73% |
| 2025-12-02 | 12.96 | 12.71 | -0.26 | -2.00% | 12.63 | 12.96 | 40331 | 5132 | 0.75% |
| 2025-12-01 | 13.10 | 12.97 | -0.05 | -0.38% | 12.89 | 13.20 | 28217 | 3665 | 0.52% |
| 2025-11-28 | 12.93 | 13.02 | 0.18 | 1.40% | 12.77 | 13.18 | 40703 | 5302 | 0.76% |
| 2025-11-27 | 12.90 | 12.84 | 0.05 | 0.39% | 12.71 | 12.99 | 41610 | 5351 | 0.77% |
| 2025-11-26 | 12.88 | 12.79 | -0.10 | -0.78% | 12.73 | 12.95 | 56325 | 7213 | 1.05% |
| 2025-11-25 | 13.09 | 12.89 | -0.06 | -0.46% | 12.80 | 13.22 | 57327 | 7442 | 1.06% |
| 2025-11-24 | 12.52 | 12.95 | 0.43 | 3.43% | 12.52 | 13.14 | 71063 | 9162 | 1.32% |
| 2025-11-21 | 13.35 | 12.52 | -0.95 | -7.05% | 12.52 | 13.42 | 97102 | 12474 | 1.80% |
| 2025-11-20 | 13.51 | 13.47 | -0.04 | -0.30% | 13.37 | 13.74 | 37685 | 5084 | 0.70% |
| 2025-11-19 | 13.90 | 13.51 | -0.24 | -1.75% | 13.44 | 13.90 | 57615 | 7840 | 1.07% |
| 2025-11-18 | 14.01 | 13.75 | -0.45 | -3.17% | 13.73 | 14.16 | 66532 | 9226 | 1.23% |
| 2025-11-17 | 14.77 | 14.20 | -0.65 | -4.38% | 14.18 | 14.83 | 92949 | 13310 | 1.73% |
| 2025-11-14 | 14.66 | 14.85 | 0.11 | 0.75% | 14.39 | 15.17 | 93970 | 13827 | 1.74% |
| 2025-11-13 | 14.86 | 14.74 | -0.08 | -0.54% | 14.66 | 14.90 | 63448 | 9362 | 1.18% |
| 2025-11-12 | 14.98 | 14.82 | -0.28 | -1.85% | 14.51 | 15.04 | 80120 | 11869 | 1.49% |
| 2025-11-11 | 15.09 | 15.10 | -0.05 | -0.33% | 15.06 | 15.41 | 75588 | 11462 | 1.40% |
| 2025-11-10 | 15.09 | 15.15 | 0.15 | 1.00% | 15.00 | 15.57 | 103474 | 15769 | 1.92% |
| 2025-11-07 | 15.01 | 15.00 | -0.05 | -0.33% | 14.92 | 15.50 | 105328 | 15947 | 1.95% |
| 2025-11-06 | 14.94 | 15.05 | 0.10 | 0.67% | 14.92 | 15.79 | 141174 | 21611 | 2.62% |
| 2025-11-05 | 14.63 | 14.95 | -0.01 | -0.07% | 14.63 | 15.03 | 71833 | 10661 | 1.33% |
| 2025-11-04 | 14.95 | 14.96 | 0.13 | 0.88% | 14.71 | 15.20 | 110755 | 16567 | 2.06% |
| 2025-11-03 | 15.00 | 14.83 | -0.15 | -1.00% | 14.21 | 15.10 | 102047 | 14884 | 1.89% |
| 2025-10-31 | 14.76 | 14.98 | 0.51 | 3.52% | 14.67 | 15.30 | 159527 | 23936 | 2.96% |
| 2025-10-30 | 14.76 | 14.47 | -0.29 | -1.96% | 14.35 | 14.77 | 71219 | 10367 | 1.32% |
| 2025-10-29 | 14.08 | 14.76 | 0.56 | 3.94% | 14.05 | 15.15 | 126824 | 18616 | 2.35% |
| 2025-10-28 | 14.58 | 14.20 | -0.34 | -2.34% | 14.16 | 14.58 | 72014 | 10294 | 1.34% |
| 2025-10-27 | 14.80 | 14.54 | -0.15 | -1.02% | 14.43 | 15.00 | 84097 | 12295 | 1.56% |