| 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 | 15.13 | 15.03 | -0.09 | -0.60% | 14.92 | 15.20 | 30268 | 4548 | 1.71% |
| 2026-02-02 | 14.81 | 15.12 | 0.28 | 1.89% | 14.80 | 15.55 | 61486 | 9334 | 3.47% |
| 2026-01-30 | 14.61 | 14.84 | 0.11 | 0.75% | 14.59 | 14.98 | 32276 | 4784 | 1.82% |
| 2026-01-29 | 14.48 | 14.73 | 0.15 | 1.03% | 14.41 | 14.84 | 32719 | 4811 | 1.85% |
| 2026-01-28 | 14.60 | 14.58 | -0.03 | -0.21% | 14.47 | 14.66 | 19015 | 2770 | 1.07% |
| 2026-01-27 | 14.71 | 14.61 | -0.23 | -1.55% | 14.43 | 14.79 | 29721 | 4326 | 1.68% |
| 2026-01-26 | 15.20 | 14.84 | -0.45 | -2.94% | 14.55 | 15.22 | 60852 | 8996 | 3.43% |
| 2026-01-23 | 15.23 | 15.29 | 0.07 | 0.46% | 15.11 | 15.42 | 38136 | 5814 | 2.15% |
| 2026-01-22 | 15.22 | 15.22 | 0.01 | 0.07% | 15.10 | 15.28 | 26614 | 4037 | 1.50% |
| 2026-01-21 | 15.27 | 15.21 | -0.05 | -0.33% | 15.14 | 15.41 | 28779 | 4387 | 1.62% |
| 2026-01-20 | 15.16 | 15.26 | 0.04 | 0.26% | 15.10 | 15.66 | 46867 | 7193 | 2.65% |
| 2026-01-19 | 15.75 | 15.22 | -0.61 | -3.85% | 15.10 | 15.84 | 81189 | 12508 | 4.58% |
| 2026-01-16 | 15.68 | 15.83 | 0.22 | 1.41% | 15.35 | 16.20 | 113389 | 17842 | 6.40% |
| 2026-01-15 | 14.63 | 15.61 | 1.00 | 6.84% | 14.59 | 15.70 | 130285 | 19991 | 7.35% |
| 2026-01-14 | 14.74 | 14.61 | -0.13 | -0.88% | 14.54 | 14.78 | 36386 | 5346 | 2.05% |
| 2026-01-13 | 14.80 | 14.74 | -0.06 | -0.41% | 14.66 | 14.89 | 27592 | 4081 | 1.56% |
| 2026-01-12 | 14.63 | 14.80 | 0.20 | 1.37% | 14.51 | 14.91 | 43971 | 6470 | 2.48% |
| 2026-01-09 | 14.60 | 14.60 | 0.03 | 0.21% | 14.53 | 14.64 | 26815 | 3907 | 1.51% |
| 2026-01-08 | 14.59 | 14.57 | 0.01 | 0.07% | 14.40 | 14.71 | 36197 | 5266 | 2.04% |
| 2026-01-07 | 14.62 | 14.56 | -0.07 | -0.48% | 14.37 | 14.63 | 27781 | 4018 | 1.57% |
| 2026-01-06 | 14.63 | 14.63 | 0.00 | 0.00% | 14.53 | 14.66 | 28113 | 4104 | 1.59% |
| 2026-01-05 | 14.50 | 14.63 | 0.08 | 0.55% | 14.50 | 14.65 | 21877 | 3188 | 1.23% |
| 2025-12-31 | 14.50 | 14.55 | 0.09 | 0.62% | 14.33 | 14.59 | 15301 | 2212 | 0.86% |
| 2025-12-30 | 14.68 | 14.46 | -0.26 | -1.77% | 14.40 | 14.70 | 21545 | 3129 | 1.22% |
| 2025-12-29 | 15.10 | 14.72 | -0.48 | -3.16% | 14.60 | 15.10 | 44194 | 6508 | 2.49% |
| 2025-12-26 | 15.19 | 15.20 | 0.06 | 0.40% | 14.98 | 15.28 | 64503 | 9789 | 3.64% |
| 2025-12-25 | 14.83 | 15.14 | 0.31 | 2.09% | 14.77 | 15.14 | 36808 | 5506 | 2.08% |
| 2025-12-24 | 14.70 | 14.83 | 0.14 | 0.95% | 14.58 | 14.84 | 21985 | 3248 | 1.24% |
| 2025-12-23 | 14.76 | 14.69 | 0.04 | 0.27% | 14.58 | 14.76 | 20949 | 3070 | 1.18% |
| 2025-12-22 | 14.87 | 14.65 | -0.15 | -1.01% | 14.63 | 14.87 | 30247 | 4457 | 1.71% |
| 2025-12-19 | 14.87 | 14.80 | 0.04 | 0.27% | 14.65 | 14.95 | 32522 | 4814 | 1.84% |
| 2025-12-18 | 14.70 | 14.76 | 0.04 | 0.27% | 14.57 | 14.87 | 36579 | 5403 | 2.06% |
| 2025-12-17 | 14.65 | 14.72 | 0.14 | 0.96% | 14.36 | 14.74 | 26660 | 3883 | 1.50% |
| 2025-12-16 | 14.47 | 14.58 | 0.03 | 0.21% | 14.31 | 14.66 | 19926 | 2893 | 1.12% |
| 2025-12-15 | 14.58 | 14.55 | -0.09 | -0.61% | 14.35 | 14.66 | 15800 | 2293 | 0.89% |
| 2025-12-12 | 14.69 | 14.64 | 0.06 | 0.41% | 14.50 | 14.91 | 28162 | 4152 | 1.59% |
| 2025-12-11 | 14.81 | 14.58 | -0.25 | -1.69% | 14.47 | 14.90 | 22450 | 3288 | 1.27% |
| 2025-12-10 | 15.06 | 14.83 | -0.15 | -1.00% | 14.76 | 15.06 | 18115 | 2691 | 1.02% |
| 2025-12-09 | 14.98 | 14.98 | 0.11 | 0.74% | 14.87 | 15.18 | 40331 | 6051 | 2.28% |
| 2025-12-08 | 14.86 | 14.87 | 0.08 | 0.54% | 14.79 | 15.02 | 19439 | 2897 | 1.10% |
| 2025-12-05 | 14.50 | 14.79 | 0.28 | 1.93% | 14.48 | 14.80 | 17168 | 2515 | 0.97% |
| 2025-12-04 | 14.86 | 14.51 | -0.39 | -2.62% | 14.51 | 14.95 | 24927 | 3661 | 1.41% |
| 2025-12-03 | 15.00 | 14.90 | -0.14 | -0.93% | 14.82 | 15.10 | 19207 | 2867 | 1.08% |
| 2025-12-02 | 14.86 | 15.04 | 0.18 | 1.21% | 14.79 | 15.06 | 19279 | 2884 | 1.09% |
| 2025-12-01 | 15.01 | 14.86 | -0.14 | -0.93% | 14.83 | 15.15 | 17725 | 2656 | 1.00% |
| 2025-11-28 | 14.95 | 15.00 | 0.05 | 0.33% | 14.80 | 15.06 | 16140 | 2411 | 0.91% |
| 2025-11-27 | 14.79 | 14.95 | 0.11 | 0.74% | 14.76 | 15.08 | 18789 | 2806 | 1.06% |
| 2025-11-26 | 15.10 | 14.84 | -0.26 | -1.72% | 14.76 | 15.25 | 21618 | 3237 | 1.22% |
| 2025-11-25 | 14.86 | 15.10 | 0.19 | 1.27% | 14.86 | 15.21 | 21854 | 3303 | 1.23% |
| 2025-11-24 | 15.00 | 14.91 | -0.09 | -0.60% | 14.75 | 15.19 | 28556 | 4265 | 1.61% |
| 2025-11-21 | 14.99 | 15.00 | -0.04 | -0.27% | 14.50 | 15.15 | 41126 | 6114 | 2.32% |
| 2025-11-20 | 15.20 | 15.04 | -0.04 | -0.27% | 14.95 | 15.29 | 22235 | 3354 | 1.25% |
| 2025-11-19 | 15.35 | 15.08 | -0.29 | -1.89% | 15.05 | 15.39 | 22243 | 3373 | 1.26% |
| 2025-11-18 | 15.43 | 15.37 | 0.07 | 0.46% | 15.19 | 15.45 | 28252 | 4325 | 1.59% |
| 2025-11-17 | 15.25 | 15.30 | 0.05 | 0.33% | 15.08 | 15.48 | 32761 | 5010 | 1.85% |
| 2025-11-14 | 14.96 | 15.25 | 0.28 | 1.87% | 14.95 | 15.36 | 39439 | 5982 | 2.23% |
| 2025-11-13 | 14.88 | 14.97 | 0.01 | 0.07% | 14.87 | 15.02 | 25232 | 3768 | 1.42% |
| 2025-11-12 | 14.89 | 14.96 | 0.03 | 0.20% | 14.88 | 15.07 | 32730 | 4895 | 1.85% |
| 2025-11-11 | 14.89 | 14.93 | 0.04 | 0.27% | 14.86 | 15.04 | 29591 | 4416 | 1.67% |
| 2025-11-10 | 14.77 | 14.89 | 0.13 | 0.88% | 14.67 | 14.95 | 33049 | 4908 | 1.87% |
| 2025-11-07 | 14.72 | 14.76 | -0.03 | -0.20% | 14.70 | 14.85 | 20594 | 3041 | 1.16% |
| 2025-11-06 | 14.91 | 14.79 | -0.08 | -0.54% | 14.72 | 14.91 | 24932 | 3691 | 1.41% |
| 2025-11-05 | 14.58 | 14.87 | 0.28 | 1.92% | 14.50 | 15.01 | 64936 | 9645 | 3.67% |
| 2025-11-04 | 14.67 | 14.59 | 0.01 | 0.07% | 14.46 | 14.69 | 23394 | 3408 | 1.32% |
| 2025-11-03 | 14.36 | 14.58 | 0.26 | 1.82% | 14.32 | 14.59 | 25030 | 3623 | 1.41% |
| 2025-10-31 | 14.06 | 14.32 | 0.20 | 1.42% | 14.05 | 14.39 | 18030 | 2573 | 1.02% |
| 2025-10-30 | 14.40 | 14.12 | -0.28 | -1.94% | 14.10 | 14.40 | 24722 | 3517 | 1.40% |
| 2025-10-29 | 14.48 | 14.40 | -0.03 | -0.21% | 14.26 | 14.48 | 28479 | 4096 | 1.61% |
| 2025-10-28 | 14.43 | 14.43 | 0.00 | 0.00% | 14.36 | 14.49 | 18479 | 2668 | 1.04% |
| 2025-10-27 | 14.46 | 14.43 | -0.03 | -0.21% | 14.36 | 14.49 | 19169 | 2764 | 1.08% |