| 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 | 14.11 | 14.31 | 0.32 | 2.29% | 14.04 | 14.34 | 93098 | 13248 | 0.76% |
| 2026-02-02 | 14.26 | 13.99 | -0.55 | -3.78% | 13.97 | 14.47 | 155878 | 22119 | 1.28% |
| 2026-01-30 | 14.75 | 14.54 | -0.15 | -1.02% | 14.36 | 14.93 | 134177 | 19631 | 1.10% |
| 2026-01-29 | 14.91 | 14.69 | -0.31 | -2.07% | 14.66 | 15.08 | 139132 | 20621 | 1.14% |
| 2026-01-28 | 15.15 | 15.00 | -0.30 | -1.96% | 14.92 | 15.30 | 134818 | 20260 | 1.10% |
| 2026-01-27 | 15.69 | 15.30 | -0.50 | -3.16% | 14.82 | 15.87 | 271293 | 41064 | 2.22% |
| 2026-01-26 | 16.56 | 15.80 | -0.54 | -3.30% | 15.63 | 16.58 | 241480 | 38418 | 1.98% |
| 2026-01-23 | 15.42 | 16.34 | 0.93 | 6.04% | 15.42 | 16.35 | 307061 | 49180 | 2.51% |
| 2026-01-22 | 15.72 | 15.41 | -0.32 | -2.03% | 15.32 | 15.98 | 159950 | 24869 | 1.31% |
| 2026-01-21 | 15.54 | 15.73 | 0.16 | 1.03% | 15.43 | 16.00 | 154947 | 24425 | 1.27% |
| 2026-01-20 | 16.18 | 15.57 | -0.60 | -3.71% | 15.47 | 16.24 | 226877 | 35671 | 1.86% |
| 2026-01-19 | 16.16 | 16.17 | -0.07 | -0.43% | 16.03 | 16.38 | 142161 | 23092 | 1.16% |
| 2026-01-16 | 16.39 | 16.24 | 0.01 | 0.06% | 16.01 | 16.40 | 174105 | 28193 | 1.42% |
| 2026-01-15 | 16.18 | 16.23 | 0.23 | 1.44% | 16.08 | 16.45 | 212309 | 34597 | 1.74% |
| 2026-01-14 | 16.00 | 16.00 | 0.00 | 0.00% | 15.82 | 16.49 | 267029 | 43156 | 2.18% |
| 2026-01-13 | 16.18 | 16.00 | -0.10 | -0.62% | 15.86 | 16.38 | 239521 | 38404 | 1.96% |
| 2026-01-12 | 16.00 | 16.10 | 0.00 | 0.00% | 15.71 | 16.17 | 285830 | 45514 | 2.34% |
| 2026-01-09 | 16.01 | 16.10 | 0.04 | 0.25% | 15.88 | 16.23 | 175489 | 28158 | 1.44% |
| 2026-01-08 | 16.09 | 16.06 | -0.40 | -2.43% | 15.92 | 16.30 | 216878 | 34940 | 1.77% |
| 2026-01-07 | 16.37 | 16.46 | 0.07 | 0.43% | 16.35 | 17.00 | 209156 | 34828 | 1.71% |
| 2026-01-06 | 16.30 | 16.39 | 0.14 | 0.86% | 16.18 | 16.56 | 163145 | 26682 | 1.33% |
| 2026-01-05 | 15.75 | 16.25 | 0.60 | 3.83% | 15.75 | 16.30 | 145288 | 23408 | 1.19% |
| 2025-12-31 | 15.84 | 15.65 | -0.16 | -1.01% | 15.62 | 15.98 | 79710 | 12525 | 0.65% |
| 2025-12-30 | 15.78 | 15.81 | 0.00 | 0.00% | 15.53 | 15.94 | 96699 | 15244 | 0.79% |
| 2025-12-29 | 16.06 | 15.81 | -0.31 | -1.92% | 15.72 | 16.24 | 129593 | 20663 | 1.06% |
| 2025-12-26 | 16.05 | 16.12 | 0.08 | 0.50% | 16.02 | 16.46 | 138564 | 22441 | 1.13% |
| 2025-12-25 | 15.76 | 16.04 | 0.18 | 1.13% | 15.62 | 16.14 | 97190 | 15428 | 0.80% |
| 2025-12-24 | 15.64 | 15.86 | 0.17 | 1.08% | 15.59 | 15.90 | 105510 | 16642 | 0.86% |
| 2025-12-23 | 15.41 | 15.69 | 0.20 | 1.29% | 15.37 | 15.80 | 121669 | 18972 | 1.00% |
| 2025-12-22 | 15.43 | 15.49 | 0.11 | 0.72% | 15.35 | 15.73 | 102509 | 15915 | 0.84% |
| 2025-12-19 | 15.34 | 15.38 | 0.18 | 1.18% | 15.25 | 15.48 | 74357 | 11439 | 0.61% |
| 2025-12-18 | 15.28 | 15.20 | -0.34 | -2.19% | 15.11 | 15.51 | 80071 | 12253 | 0.66% |
| 2025-12-17 | 15.01 | 15.54 | 0.19 | 1.24% | 14.92 | 15.56 | 144984 | 22107 | 1.19% |
| 2025-12-16 | 15.68 | 15.35 | -0.33 | -2.10% | 15.22 | 15.76 | 97680 | 15003 | 0.80% |
| 2025-12-15 | 15.95 | 15.68 | -0.28 | -1.75% | 15.62 | 16.04 | 100396 | 15847 | 0.82% |
| 2025-12-12 | 16.15 | 15.96 | -0.13 | -0.81% | 15.89 | 16.26 | 149589 | 23922 | 1.22% |
| 2025-12-11 | 16.45 | 16.09 | -0.31 | -1.89% | 16.08 | 16.65 | 116875 | 19087 | 0.96% |
| 2025-12-10 | 16.44 | 16.40 | -0.04 | -0.24% | 16.13 | 16.62 | 114758 | 18776 | 0.94% |
| 2025-12-09 | 16.76 | 16.44 | -0.36 | -2.14% | 16.39 | 16.76 | 117042 | 19358 | 0.96% |
| 2025-12-08 | 16.60 | 16.80 | 0.27 | 1.63% | 16.52 | 17.00 | 179808 | 30238 | 1.47% |
| 2025-12-05 | 15.88 | 16.53 | 0.70 | 4.42% | 15.69 | 16.82 | 216225 | 35433 | 1.77% |
| 2025-12-04 | 15.80 | 15.83 | 0.07 | 0.44% | 15.49 | 15.93 | 96691 | 15190 | 0.79% |
| 2025-12-03 | 16.26 | 15.76 | -0.49 | -3.02% | 15.69 | 16.34 | 132548 | 21100 | 1.08% |
| 2025-12-02 | 16.34 | 16.25 | -0.02 | -0.12% | 16.06 | 16.40 | 97314 | 15823 | 0.80% |
| 2025-12-01 | 16.47 | 16.27 | -0.15 | -0.91% | 16.17 | 16.66 | 165040 | 26963 | 1.35% |
| 2025-11-28 | 16.21 | 16.42 | -0.11 | -0.67% | 16.11 | 16.59 | 210309 | 34390 | 1.72% |
| 2025-11-27 | 16.51 | 16.53 | 0.00 | 0.00% | 16.51 | 17.14 | 177037 | 29785 | 1.45% |
| 2025-11-26 | 16.40 | 16.53 | 0.01 | 0.06% | 16.26 | 16.74 | 132559 | 21854 | 1.08% |
| 2025-11-25 | 16.70 | 16.52 | -0.04 | -0.24% | 16.39 | 16.85 | 169992 | 28178 | 1.39% |
| 2025-11-24 | 16.44 | 16.56 | 0.79 | 5.01% | 16.44 | 17.35 | 282576 | 47648 | 2.31% |
| 2025-11-21 | 16.66 | 15.77 | -1.19 | -7.02% | 15.75 | 16.86 | 251866 | 40596 | 2.06% |
| 2025-11-20 | 17.52 | 16.96 | -0.57 | -3.25% | 16.95 | 17.76 | 202932 | 35076 | 1.66% |
| 2025-11-19 | 18.11 | 17.53 | -0.84 | -4.57% | 17.40 | 18.55 | 257182 | 45698 | 2.10% |
| 2025-11-18 | 17.99 | 18.37 | 0.53 | 2.97% | 17.86 | 18.80 | 366172 | 67018 | 3.00% |
| 2025-11-17 | 17.81 | 17.84 | 0.08 | 0.45% | 17.50 | 18.10 | 190695 | 33949 | 1.56% |
| 2025-11-14 | 18.01 | 17.76 | -0.41 | -2.26% | 17.64 | 18.19 | 202861 | 36271 | 1.66% |
| 2025-11-13 | 17.58 | 18.17 | 0.58 | 3.30% | 17.58 | 18.50 | 285436 | 51760 | 2.34% |
| 2025-11-12 | 18.05 | 17.59 | -0.64 | -3.51% | 17.10 | 18.20 | 226767 | 39917 | 1.86% |
| 2025-11-11 | 18.05 | 18.23 | 0.18 | 1.00% | 18.05 | 18.79 | 251673 | 46350 | 2.06% |
| 2025-11-10 | 18.87 | 18.05 | -0.69 | -3.68% | 17.89 | 19.10 | 273615 | 50229 | 2.24% |
| 2025-11-07 | 18.70 | 18.74 | -0.14 | -0.74% | 18.32 | 19.14 | 257419 | 48200 | 2.11% |
| 2025-11-06 | 18.40 | 18.88 | 0.74 | 4.08% | 18.31 | 19.17 | 322345 | 60707 | 2.64% |
| 2025-11-05 | 17.52 | 18.14 | 0.20 | 1.11% | 17.41 | 18.40 | 282684 | 50812 | 2.31% |
| 2025-11-04 | 17.84 | 17.94 | 0.22 | 1.24% | 17.67 | 18.45 | 274755 | 49493 | 2.25% |
| 2025-11-03 | 17.75 | 17.72 | -0.13 | -0.73% | 17.24 | 17.95 | 238551 | 41930 | 1.95% |
| 2025-10-31 | 17.45 | 17.85 | -0.46 | -2.51% | 17.23 | 18.60 | 386903 | 69950 | 3.17% |
| 2025-10-30 | 18.00 | 18.31 | 0.35 | 1.95% | 17.90 | 18.59 | 307267 | 56182 | 2.51% |
| 2025-10-29 | 17.67 | 17.96 | 0.32 | 1.81% | 17.60 | 18.07 | 180234 | 32215 | 1.47% |
| 2025-10-28 | 17.66 | 17.64 | -0.04 | -0.23% | 17.39 | 17.94 | 157552 | 27795 | 1.29% |
| 2025-10-27 | 18.06 | 17.68 | 0.02 | 0.11% | 17.52 | 18.23 | 205765 | 36711 | 1.68% |