| 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 | 13.71 | 13.98 | 0.12 | 0.87% | 13.50 | 14.04 | 133848 | 18444 | 5.79% |
| 2026-02-02 | 14.32 | 13.86 | -1.54 | -10.00% | 13.86 | 14.47 | 147075 | 20616 | 6.37% |
| 2026-01-30 | 15.27 | 15.40 | 0.16 | 1.05% | 15.10 | 15.50 | 77215 | 11847 | 3.34% |
| 2026-01-29 | 15.23 | 15.24 | -0.15 | -0.97% | 15.02 | 15.65 | 94323 | 14465 | 4.08% |
| 2026-01-28 | 15.91 | 15.39 | -0.52 | -3.27% | 15.35 | 15.91 | 87707 | 13672 | 3.80% |
| 2026-01-27 | 15.68 | 15.91 | 0.24 | 1.53% | 15.40 | 15.92 | 89951 | 14124 | 3.89% |
| 2026-01-26 | 16.16 | 15.67 | -0.49 | -3.03% | 15.51 | 16.16 | 108210 | 16990 | 4.68% |
| 2026-01-23 | 16.13 | 16.16 | -0.04 | -0.25% | 16.04 | 16.23 | 106556 | 17187 | 4.61% |
| 2026-01-22 | 16.12 | 16.20 | -0.08 | -0.49% | 15.90 | 16.20 | 113060 | 18132 | 4.89% |
| 2026-01-21 | 15.86 | 16.28 | 0.43 | 2.71% | 15.86 | 16.34 | 176157 | 28472 | 7.62% |
| 2026-01-20 | 15.74 | 15.85 | 0.19 | 1.21% | 15.51 | 15.93 | 119471 | 18815 | 5.17% |
| 2026-01-19 | 15.70 | 15.66 | -0.13 | -0.82% | 15.39 | 15.87 | 125449 | 19635 | 5.43% |
| 2026-01-16 | 16.18 | 15.79 | -0.60 | -3.66% | 15.63 | 16.65 | 195525 | 31126 | 8.46% |
| 2026-01-15 | 17.16 | 16.39 | -0.94 | -5.42% | 16.29 | 17.16 | 271936 | 45078 | 11.77% |
| 2026-01-14 | 16.84 | 17.33 | 0.79 | 4.78% | 16.67 | 17.75 | 500770 | 86399 | 21.67% |
| 2026-01-13 | 16.40 | 16.54 | 0.07 | 0.43% | 15.71 | 16.78 | 364007 | 59096 | 15.75% |
| 2026-01-12 | 15.10 | 16.47 | 1.50 | 10.02% | 15.08 | 16.47 | 389215 | 62624 | 16.84% |
| 2026-01-09 | 14.87 | 14.97 | 0.15 | 1.01% | 14.76 | 14.99 | 55295 | 8223 | 2.39% |
| 2026-01-08 | 14.58 | 14.82 | 0.19 | 1.30% | 14.58 | 14.85 | 42470 | 6275 | 1.84% |
| 2026-01-07 | 14.73 | 14.63 | -0.09 | -0.61% | 14.56 | 14.75 | 36695 | 5377 | 1.59% |
| 2026-01-06 | 14.72 | 14.72 | 0.00 | 0.00% | 14.65 | 14.80 | 41259 | 6068 | 1.79% |
| 2026-01-05 | 14.58 | 14.72 | 0.16 | 1.10% | 14.51 | 14.75 | 51235 | 7518 | 2.22% |
| 2025-12-31 | 14.27 | 14.56 | 0.29 | 2.03% | 14.24 | 14.71 | 68579 | 9973 | 2.97% |
| 2025-12-30 | 14.26 | 14.27 | -0.11 | -0.76% | 14.18 | 14.49 | 41898 | 5998 | 1.81% |
| 2025-12-29 | 14.48 | 14.38 | 0.00 | 0.00% | 14.32 | 14.48 | 33249 | 4780 | 1.44% |
| 2025-12-26 | 14.46 | 14.38 | -0.13 | -0.90% | 14.31 | 14.56 | 35845 | 5172 | 1.55% |
| 2025-12-25 | 14.34 | 14.51 | 0.18 | 1.26% | 14.25 | 14.58 | 28293 | 4093 | 1.22% |
| 2025-12-24 | 14.18 | 14.33 | 0.14 | 0.99% | 14.07 | 14.35 | 22977 | 3284 | 0.99% |
| 2025-12-23 | 14.31 | 14.19 | -0.11 | -0.77% | 14.17 | 14.38 | 31628 | 4508 | 1.37% |
| 2025-12-22 | 14.27 | 14.30 | 0.06 | 0.42% | 14.21 | 14.47 | 33647 | 4830 | 1.46% |
| 2025-12-19 | 14.28 | 14.24 | -0.02 | -0.14% | 14.21 | 14.43 | 38744 | 5536 | 1.68% |
| 2025-12-18 | 14.02 | 14.26 | 0.15 | 1.06% | 14.01 | 14.37 | 37284 | 5315 | 1.61% |
| 2025-12-17 | 14.10 | 14.11 | -0.08 | -0.56% | 13.80 | 14.25 | 40426 | 5650 | 1.75% |
| 2025-12-16 | 14.41 | 14.19 | -0.22 | -1.53% | 14.18 | 14.49 | 33426 | 4767 | 1.45% |
| 2025-12-15 | 14.46 | 14.41 | -0.06 | -0.41% | 14.24 | 14.76 | 38194 | 5529 | 1.65% |
| 2025-12-12 | 14.63 | 14.47 | -0.07 | -0.48% | 14.42 | 14.78 | 45165 | 6598 | 1.95% |
| 2025-12-11 | 14.90 | 14.54 | -0.35 | -2.35% | 14.52 | 14.90 | 34335 | 5050 | 1.49% |
| 2025-12-10 | 14.86 | 14.89 | -0.01 | -0.07% | 14.72 | 14.96 | 32211 | 4774 | 1.39% |
| 2025-12-09 | 14.91 | 14.90 | -0.01 | -0.07% | 14.85 | 15.12 | 38020 | 5693 | 1.65% |
| 2025-12-08 | 14.74 | 14.91 | 0.30 | 2.05% | 14.69 | 15.00 | 49199 | 7337 | 2.13% |
| 2025-12-05 | 14.43 | 14.61 | 0.13 | 0.90% | 14.35 | 14.65 | 39386 | 5706 | 1.70% |
| 2025-12-04 | 14.75 | 14.48 | -0.34 | -2.29% | 14.46 | 14.86 | 41751 | 6092 | 1.81% |
| 2025-12-03 | 14.99 | 14.82 | -0.21 | -1.40% | 14.73 | 15.10 | 39421 | 5857 | 1.71% |
| 2025-12-02 | 15.14 | 15.03 | -0.12 | -0.79% | 14.97 | 15.14 | 34699 | 5219 | 1.50% |
| 2025-12-01 | 15.11 | 15.15 | 0.12 | 0.80% | 15.01 | 15.20 | 54503 | 8234 | 2.36% |
| 2025-11-28 | 14.95 | 15.03 | 0.18 | 1.21% | 14.88 | 15.06 | 41222 | 6186 | 1.80% |
| 2025-11-27 | 14.63 | 14.85 | 0.15 | 1.02% | 14.63 | 15.02 | 40814 | 6078 | 1.78% |
| 2025-11-26 | 14.95 | 14.70 | -0.30 | -2.00% | 14.67 | 15.04 | 41936 | 6228 | 1.83% |
| 2025-11-25 | 14.92 | 15.00 | 0.12 | 0.81% | 14.84 | 15.07 | 47456 | 7124 | 2.07% |
| 2025-11-24 | 14.58 | 14.88 | 0.37 | 2.55% | 14.45 | 14.92 | 48074 | 7075 | 2.10% |
| 2025-11-21 | 14.75 | 14.51 | -0.29 | -1.96% | 14.35 | 14.87 | 58937 | 8583 | 2.57% |
| 2025-11-20 | 14.60 | 14.80 | 0.30 | 2.07% | 14.60 | 14.94 | 52988 | 7827 | 2.31% |
| 2025-11-19 | 14.96 | 14.50 | -0.46 | -3.07% | 14.48 | 14.96 | 53564 | 7849 | 2.34% |
| 2025-11-18 | 15.04 | 14.96 | -0.09 | -0.60% | 14.86 | 15.09 | 35205 | 5257 | 1.54% |
| 2025-11-17 | 14.89 | 15.05 | 0.13 | 0.87% | 14.86 | 15.09 | 37901 | 5688 | 1.65% |
| 2025-11-14 | 14.94 | 14.92 | -0.03 | -0.20% | 14.84 | 15.07 | 35988 | 5390 | 1.57% |
| 2025-11-13 | 15.01 | 14.95 | -0.07 | -0.47% | 14.86 | 15.01 | 39132 | 5842 | 1.71% |
| 2025-11-12 | 14.97 | 15.02 | 0.00 | 0.00% | 14.81 | 15.04 | 42442 | 6328 | 1.85% |
| 2025-11-11 | 15.15 | 15.02 | -0.10 | -0.66% | 14.98 | 15.15 | 38179 | 5739 | 1.66% |
| 2025-11-10 | 14.97 | 15.14 | 0.20 | 1.34% | 14.97 | 15.20 | 50542 | 7641 | 2.20% |
| 2025-11-07 | 14.88 | 14.94 | -0.05 | -0.33% | 14.86 | 15.00 | 37870 | 5648 | 1.65% |
| 2025-11-06 | 15.00 | 14.99 | -0.04 | -0.27% | 14.93 | 15.07 | 37273 | 5590 | 1.63% |
| 2025-11-05 | 14.81 | 15.03 | 0.06 | 0.40% | 14.76 | 15.24 | 51595 | 7771 | 2.25% |
| 2025-11-04 | 15.11 | 14.97 | -0.15 | -0.99% | 14.88 | 15.11 | 36530 | 5480 | 1.59% |
| 2025-11-03 | 14.96 | 15.12 | 0.10 | 0.67% | 14.93 | 15.13 | 44750 | 6727 | 1.95% |
| 2025-10-31 | 14.99 | 15.02 | 0.04 | 0.27% | 14.86 | 15.15 | 53385 | 8017 | 2.33% |
| 2025-10-30 | 14.92 | 14.98 | 0.07 | 0.47% | 14.82 | 15.40 | 86852 | 13115 | 3.79% |
| 2025-10-29 | 15.05 | 14.91 | 0.14 | 0.95% | 14.85 | 15.55 | 87121 | 13163 | 3.80% |
| 2025-10-28 | 14.80 | 14.77 | -0.11 | -0.74% | 14.74 | 14.93 | 34479 | 5110 | 1.50% |
| 2025-10-27 | 14.94 | 14.88 | 0.17 | 1.16% | 14.80 | 15.25 | 75509 | 11296 | 3.29% |