| 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 | 14.70 | 15.45 | 0.82 | 5.60% | 14.70 | 15.45 | 38522 | 5862 | 3.21% |
| 2026-02-02 | 14.70 | 14.63 | -0.06 | -0.41% | 14.34 | 15.21 | 38330 | 5644 | 3.20% |
| 2026-01-30 | 15.00 | 14.69 | -0.39 | -2.59% | 14.28 | 15.07 | 35212 | 5161 | 2.94% |
| 2026-01-29 | 15.18 | 15.08 | -0.53 | -3.40% | 15.02 | 15.81 | 48111 | 7405 | 4.02% |
| 2026-01-28 | 15.53 | 15.61 | -0.21 | -1.33% | 15.44 | 16.16 | 62702 | 9885 | 5.23% |
| 2026-01-27 | 14.54 | 15.82 | 1.16 | 7.91% | 14.09 | 16.06 | 90460 | 13668 | 7.55% |
| 2026-01-26 | 15.36 | 14.66 | -0.84 | -5.42% | 14.57 | 15.49 | 61762 | 9183 | 5.15% |
| 2026-01-23 | 14.27 | 15.50 | 1.35 | 9.54% | 14.25 | 15.65 | 82472 | 12411 | 6.88% |
| 2026-01-22 | 13.90 | 14.15 | 0.30 | 2.17% | 13.76 | 14.19 | 23789 | 3341 | 1.99% |
| 2026-01-21 | 13.79 | 13.85 | -0.03 | -0.22% | 13.71 | 13.97 | 19348 | 2682 | 1.61% |
| 2026-01-20 | 14.19 | 13.88 | -0.26 | -1.84% | 13.72 | 14.31 | 28360 | 3950 | 2.37% |
| 2026-01-19 | 13.95 | 14.14 | 0.19 | 1.36% | 13.75 | 14.26 | 21988 | 3098 | 1.83% |
| 2026-01-16 | 14.00 | 13.95 | 0.01 | 0.07% | 13.72 | 14.05 | 22902 | 3180 | 1.91% |
| 2026-01-15 | 13.80 | 13.94 | 0.15 | 1.09% | 13.68 | 14.10 | 17444 | 2414 | 1.46% |
| 2026-01-14 | 14.00 | 13.79 | -0.12 | -0.86% | 13.60 | 14.20 | 24270 | 3382 | 2.03% |
| 2026-01-13 | 14.00 | 13.91 | -0.13 | -0.93% | 13.82 | 14.13 | 25270 | 3524 | 2.11% |
| 2026-01-12 | 13.69 | 14.04 | 0.35 | 2.56% | 13.57 | 14.08 | 27411 | 3814 | 2.29% |
| 2026-01-09 | 13.78 | 13.69 | -0.09 | -0.65% | 13.45 | 13.90 | 23171 | 3171 | 1.93% |
| 2026-01-08 | 13.50 | 13.78 | 0.30 | 2.23% | 13.45 | 13.84 | 24364 | 3333 | 2.03% |
| 2026-01-07 | 13.44 | 13.48 | 0.05 | 0.37% | 13.26 | 13.57 | 18511 | 2483 | 1.54% |
| 2026-01-06 | 13.22 | 13.43 | 0.20 | 1.51% | 13.22 | 13.47 | 15797 | 2114 | 1.32% |
| 2026-01-05 | 13.13 | 13.23 | 0.14 | 1.07% | 13.00 | 13.39 | 13425 | 1776 | 1.12% |
| 2025-12-31 | 13.05 | 13.09 | 0.02 | 0.15% | 12.95 | 13.19 | 12510 | 1633 | 1.04% |
| 2025-12-30 | 13.22 | 13.07 | -0.25 | -1.88% | 13.02 | 13.32 | 16964 | 2228 | 1.42% |
| 2025-12-29 | 13.39 | 13.32 | -0.07 | -0.52% | 13.27 | 13.67 | 17585 | 2362 | 1.47% |
| 2025-12-26 | 13.43 | 13.39 | 0.04 | 0.30% | 13.33 | 13.70 | 19057 | 2571 | 1.59% |
| 2025-12-25 | 13.32 | 13.35 | 0.03 | 0.23% | 13.19 | 13.40 | 11097 | 1478 | 0.93% |
| 2025-12-24 | 13.12 | 13.32 | 0.17 | 1.29% | 13.01 | 13.35 | 13377 | 1768 | 1.12% |
| 2025-12-23 | 13.26 | 13.15 | -0.11 | -0.83% | 13.00 | 13.30 | 16120 | 2121 | 1.35% |
| 2025-12-22 | 13.31 | 13.26 | -0.06 | -0.45% | 13.23 | 13.45 | 10850 | 1446 | 0.91% |
| 2025-12-19 | 13.26 | 13.32 | 0.06 | 0.45% | 13.25 | 13.48 | 9029 | 1204 | 0.75% |
| 2025-12-18 | 13.11 | 13.26 | 0.13 | 0.99% | 12.88 | 13.43 | 13380 | 1779 | 1.12% |
| 2025-12-17 | 13.11 | 13.13 | 0.05 | 0.38% | 12.76 | 13.14 | 18056 | 2337 | 1.51% |
| 2025-12-16 | 13.46 | 13.08 | -0.34 | -2.53% | 13.00 | 13.46 | 15857 | 2078 | 1.32% |
| 2025-12-15 | 13.44 | 13.42 | -0.02 | -0.15% | 13.31 | 13.60 | 11782 | 1585 | 0.98% |
| 2025-12-12 | 13.50 | 13.44 | -0.07 | -0.52% | 13.34 | 13.61 | 13632 | 1839 | 1.14% |
| 2025-12-11 | 13.65 | 13.51 | -0.20 | -1.46% | 13.49 | 13.75 | 14747 | 2006 | 1.23% |
| 2025-12-10 | 13.83 | 13.71 | -0.12 | -0.87% | 13.47 | 13.83 | 12553 | 1715 | 1.05% |
| 2025-12-09 | 13.94 | 13.83 | -0.11 | -0.79% | 13.67 | 13.94 | 13133 | 1810 | 1.10% |
| 2025-12-08 | 13.55 | 13.94 | 0.39 | 2.88% | 13.55 | 14.02 | 27449 | 3799 | 2.29% |
| 2025-12-05 | 13.40 | 13.55 | 0.08 | 0.59% | 13.24 | 13.60 | 16662 | 2238 | 1.39% |
| 2025-12-04 | 13.62 | 13.47 | -0.12 | -0.88% | 13.38 | 13.72 | 18916 | 2553 | 1.58% |
| 2025-12-03 | 14.05 | 13.59 | -0.38 | -2.72% | 13.47 | 14.05 | 37144 | 5066 | 3.10% |
| 2025-12-02 | 14.71 | 13.97 | -0.93 | -6.24% | 13.96 | 14.93 | 40611 | 5808 | 3.39% |
| 2025-12-01 | 15.12 | 14.90 | -0.37 | -2.42% | 14.79 | 15.55 | 29114 | 4380 | 2.43% |
| 2025-11-28 | 14.93 | 15.27 | 0.34 | 2.28% | 14.83 | 15.41 | 18177 | 2755 | 1.52% |
| 2025-11-27 | 14.71 | 14.93 | 0.20 | 1.36% | 14.71 | 15.07 | 13927 | 2076 | 1.16% |
| 2025-11-26 | 14.98 | 14.73 | -0.27 | -1.80% | 14.70 | 15.22 | 12953 | 1930 | 1.08% |
| 2025-11-25 | 15.20 | 15.00 | 0.06 | 0.40% | 14.90 | 15.20 | 12090 | 1819 | 1.01% |
| 2025-11-24 | 14.86 | 14.94 | 0.29 | 1.98% | 14.52 | 15.06 | 18340 | 2717 | 1.53% |
| 2025-11-21 | 15.50 | 14.65 | -1.22 | -7.69% | 14.50 | 15.92 | 35250 | 5290 | 2.94% |
| 2025-11-20 | 17.00 | 15.87 | -0.54 | -3.29% | 15.83 | 17.12 | 24000 | 3894 | 2.00% |
| 2025-11-19 | 16.99 | 16.41 | -0.36 | -2.15% | 16.16 | 16.99 | 26690 | 4376 | 2.23% |
| 2025-11-18 | 17.01 | 16.77 | -0.35 | -2.04% | 16.66 | 17.27 | 23282 | 3920 | 1.94% |
| 2025-11-17 | 17.00 | 17.12 | -0.09 | -0.52% | 17.00 | 17.80 | 36028 | 6220 | 3.01% |
| 2025-11-14 | 16.28 | 17.21 | 0.70 | 4.24% | 16.28 | 18.10 | 66589 | 11577 | 5.56% |
| 2025-11-13 | 16.64 | 16.51 | 0.03 | 0.18% | 16.44 | 16.86 | 26851 | 4468 | 2.24% |
| 2025-11-12 | 17.37 | 16.48 | -1.02 | -5.83% | 16.20 | 17.60 | 44134 | 7334 | 3.68% |
| 2025-11-11 | 16.71 | 17.50 | 0.79 | 4.73% | 16.71 | 17.51 | 44328 | 7663 | 3.70% |
| 2025-11-10 | 16.50 | 16.71 | 0.29 | 1.77% | 16.45 | 17.15 | 28743 | 4822 | 2.40% |
| 2025-11-07 | 16.17 | 16.42 | 0.26 | 1.61% | 16.08 | 16.60 | 21830 | 3584 | 1.82% |
| 2025-11-06 | 16.39 | 16.16 | -0.15 | -0.92% | 16.10 | 16.56 | 17986 | 2924 | 1.50% |
| 2025-11-05 | 15.93 | 16.31 | 0.24 | 1.49% | 15.85 | 16.56 | 21251 | 3450 | 1.77% |
| 2025-11-04 | 16.34 | 16.07 | -0.28 | -1.71% | 15.91 | 16.42 | 13584 | 2192 | 1.13% |
| 2025-11-03 | 16.14 | 16.35 | 0.29 | 1.81% | 15.93 | 16.39 | 23559 | 3812 | 1.97% |
| 2025-10-31 | 16.11 | 16.06 | 0.05 | 0.31% | 16.02 | 16.56 | 29212 | 4754 | 2.44% |
| 2025-10-30 | 15.70 | 16.01 | 0.24 | 1.52% | 15.59 | 16.45 | 37841 | 6111 | 3.16% |
| 2025-10-29 | 15.44 | 15.77 | 0.25 | 1.61% | 15.32 | 16.10 | 24268 | 3817 | 2.03% |
| 2025-10-28 | 15.37 | 15.52 | 0.15 | 0.98% | 15.23 | 15.84 | 17615 | 2752 | 1.47% |
| 2025-10-27 | 15.40 | 15.37 | 0.00 | 0.00% | 15.16 | 15.55 | 13736 | 2111 | 1.15% |