| 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 | 16.01 | 16.03 | 0.00 | 0.00% | 15.81 | 16.30 | 58927 | 9456 | 2.50% |
| 2026-02-02 | 16.40 | 16.03 | -0.20 | -1.23% | 16.01 | 16.60 | 59112 | 9574 | 2.51% |
| 2026-01-30 | 16.12 | 16.23 | -0.03 | -0.18% | 15.86 | 16.42 | 85410 | 13751 | 3.62% |
| 2026-01-29 | 15.43 | 16.26 | 0.69 | 4.43% | 15.40 | 16.98 | 122244 | 19981 | 5.18% |
| 2026-01-28 | 15.77 | 15.57 | -0.33 | -2.08% | 15.40 | 15.98 | 67262 | 10515 | 2.85% |
| 2026-01-27 | 15.85 | 15.90 | -0.04 | -0.25% | 15.19 | 15.96 | 77799 | 12115 | 3.30% |
| 2026-01-26 | 15.95 | 15.94 | 0.05 | 0.31% | 15.70 | 16.34 | 116235 | 18653 | 4.93% |
| 2026-01-23 | 16.26 | 15.89 | -0.38 | -2.34% | 15.50 | 16.41 | 136763 | 21588 | 5.80% |
| 2026-01-22 | 16.46 | 16.27 | -0.19 | -1.15% | 15.77 | 16.46 | 162977 | 26279 | 6.91% |
| 2026-01-21 | 15.05 | 16.46 | 1.50 | 10.03% | 14.80 | 16.46 | 119375 | 19001 | 5.06% |
| 2026-01-20 | 14.57 | 14.96 | 0.36 | 2.47% | 14.50 | 15.44 | 88871 | 13256 | 3.77% |
| 2026-01-19 | 15.27 | 14.60 | -0.62 | -4.07% | 14.40 | 15.27 | 125109 | 18346 | 5.30% |
| 2026-01-16 | 15.35 | 15.22 | 0.03 | 0.20% | 14.96 | 15.39 | 75876 | 11524 | 3.22% |
| 2026-01-15 | 14.54 | 15.19 | 0.65 | 4.47% | 14.44 | 15.80 | 182519 | 28017 | 7.74% |
| 2026-01-14 | 14.14 | 14.54 | 0.41 | 2.90% | 14.12 | 14.88 | 148835 | 21710 | 6.31% |
| 2026-01-13 | 14.40 | 14.13 | -0.30 | -2.08% | 14.03 | 14.47 | 77918 | 11120 | 3.30% |
| 2026-01-12 | 14.78 | 14.43 | -0.27 | -1.84% | 14.30 | 14.78 | 96645 | 13951 | 4.10% |
| 2026-01-09 | 14.84 | 14.70 | -0.06 | -0.41% | 14.52 | 14.96 | 87631 | 12884 | 3.72% |
| 2026-01-08 | 14.97 | 14.76 | 0.02 | 0.14% | 14.43 | 15.01 | 114559 | 16862 | 4.86% |
| 2026-01-07 | 15.00 | 14.74 | -0.23 | -1.54% | 14.36 | 15.00 | 125264 | 18309 | 5.31% |
| 2026-01-06 | 15.00 | 14.97 | -0.08 | -0.53% | 14.72 | 15.24 | 87440 | 13060 | 3.71% |
| 2026-01-05 | 15.30 | 15.05 | -0.23 | -1.51% | 14.80 | 15.37 | 120357 | 18101 | 5.10% |
| 2025-12-31 | 15.61 | 15.28 | -0.34 | -2.18% | 15.22 | 16.05 | 166720 | 25994 | 7.07% |
| 2025-12-30 | 16.42 | 15.62 | -0.91 | -5.51% | 15.56 | 16.60 | 208145 | 33404 | 8.82% |
| 2025-12-29 | 15.91 | 16.53 | 0.62 | 3.90% | 15.81 | 16.93 | 213068 | 34867 | 9.03% |
| 2025-12-26 | 14.80 | 15.91 | 1.16 | 7.86% | 14.79 | 16.15 | 239841 | 37186 | 10.17% |
| 2025-12-25 | 14.53 | 14.75 | -0.13 | -0.87% | 14.52 | 15.26 | 238550 | 35329 | 10.11% |
| 2025-12-24 | 13.38 | 14.88 | 1.35 | 9.98% | 13.35 | 14.88 | 221827 | 32660 | 9.40% |
| 2025-12-23 | 12.86 | 13.53 | 0.55 | 4.24% | 12.86 | 13.68 | 106787 | 14291 | 4.53% |
| 2025-12-22 | 12.97 | 12.98 | 0.00 | 0.00% | 12.86 | 13.18 | 62043 | 8064 | 2.63% |
| 2025-12-19 | 12.76 | 12.98 | 0.17 | 1.33% | 12.76 | 13.03 | 54486 | 7045 | 2.31% |
| 2025-12-18 | 12.68 | 12.81 | 0.25 | 1.99% | 12.58 | 12.99 | 72646 | 9350 | 3.08% |
| 2025-12-17 | 12.73 | 12.56 | 0.02 | 0.16% | 12.37 | 13.10 | 64241 | 8115 | 2.72% |
| 2025-12-16 | 12.96 | 12.54 | -0.36 | -2.79% | 12.51 | 13.04 | 104379 | 13311 | 4.43% |
| 2025-12-15 | 11.66 | 12.90 | 1.17 | 9.97% | 11.66 | 12.90 | 63878 | 7979 | 2.71% |
| 2025-12-12 | 11.99 | 11.73 | -0.29 | -2.41% | 11.71 | 12.18 | 38780 | 4622 | 1.64% |
| 2025-12-11 | 12.14 | 12.02 | -0.02 | -0.17% | 12.01 | 12.42 | 47014 | 5730 | 1.99% |
| 2025-12-10 | 11.77 | 12.04 | 0.27 | 2.29% | 11.63 | 12.29 | 49424 | 5943 | 2.10% |
| 2025-12-09 | 11.88 | 11.77 | -0.14 | -1.18% | 11.73 | 11.91 | 17564 | 2077 | 0.74% |
| 2025-12-08 | 11.93 | 11.91 | -0.01 | -0.08% | 11.84 | 12.04 | 17510 | 2085 | 0.74% |
| 2025-12-05 | 11.67 | 11.92 | 0.14 | 1.19% | 11.67 | 11.93 | 22007 | 2599 | 0.93% |
| 2025-12-04 | 11.94 | 11.78 | -0.16 | -1.34% | 11.72 | 12.03 | 24800 | 2931 | 1.05% |
| 2025-12-03 | 11.99 | 11.94 | -0.07 | -0.58% | 11.86 | 12.05 | 14299 | 1705 | 0.61% |
| 2025-12-02 | 12.02 | 12.01 | -0.04 | -0.33% | 11.84 | 12.04 | 21396 | 2560 | 0.91% |
| 2025-12-01 | 12.10 | 12.05 | -0.01 | -0.08% | 11.98 | 12.21 | 24885 | 3009 | 1.05% |
| 2025-11-28 | 11.99 | 12.06 | 0.04 | 0.33% | 11.82 | 12.06 | 20781 | 2484 | 0.88% |
| 2025-11-27 | 11.84 | 12.02 | 0.22 | 1.86% | 11.51 | 12.08 | 31771 | 3800 | 1.35% |
| 2025-11-26 | 11.91 | 11.80 | -0.06 | -0.51% | 11.78 | 12.02 | 22038 | 2619 | 0.93% |
| 2025-11-25 | 11.86 | 11.86 | 0.08 | 0.68% | 11.82 | 12.01 | 22102 | 2634 | 0.94% |
| 2025-11-24 | 11.82 | 11.78 | 0.08 | 0.68% | 11.70 | 12.07 | 25094 | 2968 | 1.06% |
| 2025-11-21 | 12.29 | 11.70 | -0.59 | -4.80% | 11.62 | 12.34 | 37590 | 4476 | 1.59% |
| 2025-11-20 | 12.35 | 12.29 | 0.00 | 0.00% | 12.22 | 12.45 | 27545 | 3392 | 1.17% |
| 2025-11-19 | 12.65 | 12.29 | -0.30 | -2.38% | 12.25 | 12.70 | 35750 | 4438 | 1.52% |
| 2025-11-18 | 12.80 | 12.59 | -0.27 | -2.10% | 12.53 | 12.89 | 42115 | 5338 | 1.79% |
| 2025-11-17 | 13.10 | 12.86 | -0.24 | -1.83% | 12.78 | 13.15 | 29359 | 3788 | 1.24% |
| 2025-11-14 | 13.06 | 13.10 | 0.02 | 0.15% | 12.98 | 13.29 | 27927 | 3667 | 1.18% |
| 2025-11-13 | 13.04 | 13.08 | -0.03 | -0.23% | 12.97 | 13.15 | 29401 | 3830 | 1.25% |
| 2025-11-12 | 13.19 | 13.11 | -0.06 | -0.46% | 12.95 | 13.25 | 33956 | 4437 | 1.44% |
| 2025-11-11 | 12.92 | 13.17 | 0.25 | 1.93% | 12.89 | 13.27 | 61057 | 8016 | 2.59% |
| 2025-11-10 | 13.05 | 12.92 | -0.18 | -1.37% | 12.80 | 13.12 | 53965 | 6978 | 2.29% |
| 2025-11-07 | 13.05 | 13.10 | -0.05 | -0.38% | 12.90 | 13.20 | 47123 | 6142 | 2.00% |
| 2025-11-06 | 13.24 | 13.15 | -0.22 | -1.65% | 12.91 | 13.36 | 79732 | 10467 | 3.38% |
| 2025-11-05 | 12.52 | 13.37 | 0.74 | 5.86% | 12.52 | 13.45 | 133324 | 17473 | 5.65% |
| 2025-11-04 | 12.93 | 12.63 | -0.25 | -1.94% | 12.51 | 12.94 | 96091 | 12156 | 4.07% |
| 2025-11-03 | 12.12 | 12.88 | 0.75 | 6.18% | 12.07 | 13.22 | 196480 | 25240 | 8.33% |
| 2025-10-31 | 11.72 | 12.13 | 0.44 | 3.76% | 11.61 | 12.38 | 89880 | 10843 | 3.81% |
| 2025-10-30 | 11.61 | 11.69 | 0.04 | 0.34% | 11.55 | 11.76 | 45107 | 5266 | 1.91% |
| 2025-10-29 | 11.67 | 11.65 | -0.03 | -0.26% | 11.55 | 11.75 | 34822 | 4054 | 1.48% |
| 2025-10-28 | 11.59 | 11.68 | 0.05 | 0.43% | 11.55 | 11.72 | 29554 | 3446 | 1.25% |
| 2025-10-27 | 11.65 | 11.63 | 0.03 | 0.26% | 11.45 | 11.66 | 27569 | 3187 | 1.17% |