| 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 | 19.47 | 19.69 | 0.77 | 4.07% | 19.12 | 20.35 | 207397 | 40691 | 9.45% |
| 2026-02-02 | 17.24 | 18.92 | 0.42 | 2.27% | 17.24 | 20.09 | 238362 | 45901 | 10.87% |
| 2026-01-30 | 17.00 | 18.50 | 1.12 | 6.44% | 16.18 | 19.12 | 360808 | 65995 | 16.45% |
| 2026-01-29 | 15.65 | 17.38 | 1.58 | 10.00% | 15.51 | 17.38 | 320072 | 54805 | 14.59% |
| 2026-01-28 | 14.39 | 15.80 | 1.44 | 10.03% | 14.37 | 15.80 | 217427 | 33752 | 9.91% |
| 2026-01-27 | 15.20 | 14.36 | -0.75 | -4.96% | 14.14 | 15.26 | 174535 | 25154 | 7.96% |
| 2026-01-26 | 14.34 | 15.11 | 1.37 | 9.97% | 14.21 | 15.11 | 112143 | 16581 | 5.11% |
| 2026-01-23 | 13.80 | 13.74 | -0.04 | -0.29% | 13.65 | 13.84 | 31314 | 4289 | 1.43% |
| 2026-01-22 | 13.59 | 13.78 | 0.19 | 1.40% | 13.51 | 13.80 | 41234 | 5650 | 1.88% |
| 2026-01-21 | 13.50 | 13.59 | 0.03 | 0.22% | 13.37 | 13.67 | 44828 | 6056 | 2.04% |
| 2026-01-20 | 13.33 | 13.56 | 0.21 | 1.57% | 13.25 | 13.82 | 65685 | 8911 | 2.99% |
| 2026-01-19 | 13.15 | 13.35 | 0.21 | 1.60% | 13.14 | 13.36 | 44988 | 5978 | 2.05% |
| 2026-01-16 | 13.15 | 13.14 | -0.01 | -0.08% | 13.02 | 13.38 | 38531 | 5077 | 1.76% |
| 2026-01-15 | 13.38 | 13.15 | -0.18 | -1.35% | 13.04 | 13.38 | 37273 | 4899 | 1.70% |
| 2026-01-14 | 13.41 | 13.33 | 0.01 | 0.08% | 13.15 | 13.49 | 51996 | 6947 | 2.37% |
| 2026-01-13 | 13.42 | 13.32 | -0.08 | -0.60% | 13.25 | 13.59 | 43641 | 5866 | 1.99% |
| 2026-01-12 | 13.35 | 13.40 | 0.10 | 0.75% | 13.24 | 13.43 | 50541 | 6751 | 2.30% |
| 2026-01-09 | 13.33 | 13.30 | 0.01 | 0.08% | 13.12 | 13.38 | 40252 | 5334 | 1.83% |
| 2026-01-08 | 13.17 | 13.29 | 0.11 | 0.83% | 13.17 | 13.39 | 25767 | 3424 | 1.17% |
| 2026-01-07 | 13.36 | 13.18 | -0.21 | -1.57% | 13.16 | 13.54 | 41900 | 5577 | 1.91% |
| 2026-01-06 | 13.25 | 13.39 | 0.14 | 1.06% | 13.16 | 13.50 | 38993 | 5197 | 1.78% |
| 2026-01-05 | 13.30 | 13.25 | -0.05 | -0.38% | 13.09 | 13.40 | 46997 | 6200 | 2.14% |
| 2025-12-31 | 13.15 | 13.30 | 0.20 | 1.53% | 13.02 | 13.48 | 49761 | 6592 | 2.27% |
| 2025-12-30 | 12.70 | 13.10 | 0.32 | 2.50% | 12.59 | 13.82 | 84882 | 11236 | 3.87% |
| 2025-12-29 | 12.90 | 12.78 | -0.10 | -0.78% | 12.71 | 12.95 | 30028 | 3840 | 1.37% |
| 2025-12-26 | 12.95 | 12.88 | -0.08 | -0.62% | 12.87 | 13.18 | 41161 | 5356 | 1.88% |
| 2025-12-25 | 12.76 | 12.96 | 0.20 | 1.57% | 12.69 | 12.99 | 45401 | 5857 | 2.07% |
| 2025-12-24 | 12.45 | 12.76 | 0.24 | 1.92% | 12.42 | 12.93 | 47088 | 5984 | 2.15% |
| 2025-12-23 | 12.85 | 12.52 | -0.31 | -2.42% | 12.48 | 12.88 | 43705 | 5500 | 1.99% |
| 2025-12-22 | 12.90 | 12.83 | -0.12 | -0.93% | 12.79 | 12.96 | 46247 | 5951 | 2.11% |
| 2025-12-19 | 13.00 | 12.95 | -0.45 | -3.36% | 12.67 | 13.04 | 99921 | 12881 | 4.56% |
| 2025-12-18 | 12.86 | 13.40 | 0.55 | 4.28% | 12.73 | 14.14 | 133659 | 18315 | 6.09% |
| 2025-12-17 | 12.81 | 12.85 | -0.08 | -0.62% | 12.33 | 13.38 | 111356 | 14140 | 5.08% |
| 2025-12-16 | 13.07 | 12.93 | -0.47 | -3.51% | 12.77 | 13.35 | 85159 | 11099 | 3.88% |
| 2025-12-15 | 14.00 | 13.40 | -1.49 | -10.01% | 13.40 | 14.00 | 27342 | 3683 | 1.25% |
| 2025-12-12 | 15.14 | 14.89 | -0.32 | -2.10% | 14.63 | 15.14 | 32956 | 4897 | 1.50% |
| 2025-12-11 | 16.43 | 15.21 | -1.09 | -6.69% | 15.10 | 16.43 | 93689 | 14444 | 4.27% |
| 2025-12-10 | 16.38 | 16.30 | -0.19 | -1.15% | 16.20 | 16.61 | 38495 | 6300 | 1.75% |
| 2025-12-09 | 16.16 | 16.49 | 0.34 | 2.11% | 16.01 | 16.50 | 41950 | 6862 | 1.91% |
| 2025-12-08 | 16.21 | 16.15 | 0.01 | 0.06% | 16.10 | 16.33 | 27302 | 4419 | 1.24% |
| 2025-12-05 | 15.79 | 16.14 | 0.20 | 1.25% | 15.70 | 16.18 | 32873 | 5251 | 1.50% |
| 2025-12-04 | 15.73 | 15.94 | 0.10 | 0.63% | 15.60 | 16.05 | 31140 | 4938 | 1.42% |
| 2025-12-03 | 15.99 | 15.84 | -0.05 | -0.31% | 15.78 | 16.10 | 28896 | 4588 | 1.32% |
| 2025-12-02 | 16.19 | 15.89 | -0.22 | -1.37% | 15.73 | 16.23 | 44794 | 7112 | 2.04% |
| 2025-12-01 | 16.09 | 16.11 | 0.37 | 2.35% | 16.00 | 16.84 | 84334 | 13790 | 3.84% |
| 2025-11-28 | 15.60 | 15.74 | 0.12 | 0.77% | 15.40 | 15.87 | 37398 | 5826 | 1.70% |
| 2025-11-27 | 15.77 | 15.62 | -0.22 | -1.39% | 15.60 | 15.97 | 42292 | 6671 | 1.93% |
| 2025-11-26 | 16.51 | 15.84 | -0.32 | -1.98% | 15.69 | 16.51 | 53357 | 8534 | 2.43% |
| 2025-11-25 | 15.80 | 16.16 | 0.43 | 2.73% | 15.74 | 16.59 | 37096 | 6002 | 1.69% |
| 2025-11-24 | 15.42 | 15.73 | 0.46 | 3.01% | 15.30 | 15.84 | 30042 | 4682 | 1.37% |
| 2025-11-21 | 16.09 | 15.27 | -0.83 | -5.16% | 15.25 | 16.13 | 55868 | 8692 | 2.55% |
| 2025-11-20 | 15.95 | 16.10 | 0.13 | 0.81% | 15.80 | 16.11 | 25081 | 4001 | 1.14% |
| 2025-11-19 | 16.29 | 15.97 | -0.33 | -2.02% | 15.96 | 16.50 | 32457 | 5229 | 1.48% |
| 2025-11-18 | 15.98 | 16.30 | 0.37 | 2.32% | 15.90 | 16.36 | 45518 | 7378 | 2.08% |
| 2025-11-17 | 15.95 | 15.93 | 0.03 | 0.19% | 15.80 | 16.12 | 18361 | 2936 | 0.84% |
| 2025-11-14 | 15.98 | 15.90 | -0.01 | -0.06% | 15.90 | 16.13 | 20422 | 3266 | 0.93% |
| 2025-11-13 | 15.94 | 15.91 | 0.01 | 0.06% | 15.69 | 15.95 | 19125 | 3024 | 0.87% |
| 2025-11-12 | 15.93 | 15.90 | 0.05 | 0.32% | 15.76 | 16.17 | 25050 | 3994 | 1.14% |
| 2025-11-11 | 16.07 | 15.85 | -0.14 | -0.88% | 15.80 | 16.07 | 24867 | 3952 | 1.13% |
| 2025-11-10 | 16.31 | 15.99 | -0.32 | -1.96% | 15.94 | 16.37 | 30307 | 4863 | 1.38% |
| 2025-11-07 | 16.29 | 16.31 | 0.10 | 0.62% | 16.11 | 16.62 | 25035 | 4093 | 1.14% |
| 2025-11-06 | 16.36 | 16.21 | -0.17 | -1.04% | 16.17 | 16.42 | 18467 | 2995 | 0.84% |
| 2025-11-05 | 16.27 | 16.38 | 0.11 | 0.68% | 16.17 | 16.64 | 19469 | 3203 | 0.89% |
| 2025-11-04 | 16.73 | 16.27 | -0.21 | -1.27% | 16.21 | 16.73 | 18820 | 3069 | 0.86% |
| 2025-11-03 | 16.56 | 16.48 | 0.03 | 0.18% | 16.30 | 16.56 | 19961 | 3279 | 0.91% |
| 2025-10-31 | 16.28 | 16.45 | 0.14 | 0.86% | 16.28 | 16.57 | 25916 | 4256 | 1.18% |
| 2025-10-30 | 16.47 | 16.31 | -0.17 | -1.03% | 16.15 | 16.47 | 27235 | 4429 | 1.24% |
| 2025-10-29 | 16.91 | 16.48 | -0.43 | -2.54% | 16.34 | 16.95 | 39034 | 6460 | 1.78% |
| 2025-10-28 | 17.43 | 16.91 | -0.52 | -2.98% | 16.77 | 17.43 | 48840 | 8288 | 2.23% |
| 2025-10-27 | 17.34 | 17.43 | 0.15 | 0.87% | 16.97 | 17.59 | 63547 | 10969 | 2.90% |