| 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 | 14.24 | 14.43 | 0.28 | 1.98% | 14.21 | 14.46 | 42029 | 6026 | 1.05% |
| 2026-02-02 | 14.46 | 14.15 | -0.31 | -2.14% | 14.11 | 14.55 | 45366 | 6503 | 1.13% |
| 2026-01-30 | 14.65 | 14.46 | -0.25 | -1.70% | 14.36 | 14.73 | 47152 | 6836 | 1.18% |
| 2026-01-29 | 14.77 | 14.71 | -0.06 | -0.41% | 14.48 | 15.06 | 63304 | 9393 | 1.58% |
| 2026-01-28 | 14.99 | 14.77 | -0.23 | -1.53% | 14.73 | 15.19 | 57776 | 8617 | 1.44% |
| 2026-01-27 | 15.22 | 15.00 | -0.24 | -1.57% | 14.73 | 15.30 | 55947 | 8343 | 1.40% |
| 2026-01-26 | 15.55 | 15.24 | -0.29 | -1.87% | 15.06 | 15.60 | 67629 | 10301 | 1.69% |
| 2026-01-23 | 15.32 | 15.53 | 0.25 | 1.64% | 15.21 | 15.54 | 72752 | 11214 | 1.82% |
| 2026-01-22 | 15.29 | 15.28 | 0.01 | 0.07% | 15.20 | 15.40 | 53131 | 8127 | 1.33% |
| 2026-01-21 | 15.05 | 15.27 | 0.15 | 0.99% | 15.05 | 15.35 | 52181 | 7963 | 1.30% |
| 2026-01-20 | 15.36 | 15.12 | -0.23 | -1.50% | 15.01 | 15.50 | 69051 | 10509 | 1.73% |
| 2026-01-19 | 15.48 | 15.35 | -0.26 | -1.67% | 15.35 | 15.65 | 69254 | 10704 | 1.73% |
| 2026-01-16 | 15.96 | 15.61 | -0.22 | -1.39% | 15.48 | 16.00 | 85001 | 13308 | 2.12% |
| 2026-01-15 | 16.16 | 15.83 | -0.46 | -2.82% | 15.71 | 16.29 | 125292 | 19939 | 3.13% |
| 2026-01-14 | 15.96 | 16.29 | 0.34 | 2.13% | 15.96 | 16.99 | 212963 | 34962 | 5.32% |
| 2026-01-13 | 16.21 | 15.95 | -0.13 | -0.81% | 15.80 | 16.61 | 192819 | 31264 | 4.82% |
| 2026-01-12 | 15.38 | 16.08 | 0.89 | 5.86% | 15.25 | 16.10 | 191788 | 30215 | 4.79% |
| 2026-01-09 | 14.82 | 15.19 | 0.37 | 2.50% | 14.80 | 15.25 | 116237 | 17525 | 2.91% |
| 2026-01-08 | 14.57 | 14.82 | 0.17 | 1.16% | 14.57 | 14.90 | 64339 | 9511 | 1.61% |
| 2026-01-07 | 14.88 | 14.65 | -0.20 | -1.35% | 14.57 | 14.88 | 71566 | 10511 | 1.79% |
| 2026-01-06 | 14.57 | 14.85 | 0.29 | 1.99% | 14.53 | 14.96 | 87701 | 12984 | 2.19% |
| 2026-01-05 | 14.16 | 14.56 | 0.25 | 1.75% | 14.10 | 14.57 | 70334 | 10133 | 1.76% |
| 2025-12-31 | 14.17 | 14.31 | 0.14 | 0.99% | 14.07 | 14.50 | 44240 | 6330 | 1.11% |
| 2025-12-30 | 14.24 | 14.17 | 0.02 | 0.14% | 14.15 | 14.35 | 33448 | 4760 | 0.84% |
| 2025-12-29 | 14.30 | 14.15 | -0.22 | -1.53% | 14.14 | 14.32 | 35341 | 5024 | 0.88% |
| 2025-12-26 | 14.51 | 14.37 | -0.13 | -0.90% | 14.37 | 14.66 | 51700 | 7504 | 1.29% |
| 2025-12-25 | 14.38 | 14.50 | 0.12 | 0.83% | 14.35 | 14.55 | 35417 | 5128 | 0.89% |
| 2025-12-24 | 14.18 | 14.38 | 0.20 | 1.41% | 14.11 | 14.46 | 37998 | 5448 | 0.95% |
| 2025-12-23 | 14.61 | 14.18 | -0.42 | -2.88% | 14.16 | 14.66 | 55172 | 7893 | 1.38% |
| 2025-12-22 | 14.67 | 14.60 | -0.15 | -1.02% | 14.53 | 14.75 | 44729 | 6544 | 1.12% |
| 2025-12-19 | 14.87 | 14.75 | -0.05 | -0.34% | 14.72 | 14.98 | 59384 | 8816 | 1.48% |
| 2025-12-18 | 14.58 | 14.80 | 0.13 | 0.89% | 14.57 | 15.05 | 64385 | 9528 | 1.61% |
| 2025-12-17 | 14.55 | 14.67 | 0.12 | 0.82% | 14.22 | 14.77 | 56988 | 8278 | 1.42% |
| 2025-12-16 | 14.46 | 14.55 | 0.08 | 0.55% | 14.15 | 14.66 | 49911 | 7192 | 1.25% |
| 2025-12-15 | 14.37 | 14.47 | 0.00 | 0.00% | 14.33 | 14.74 | 36379 | 5293 | 0.91% |
| 2025-12-12 | 14.27 | 14.47 | 0.18 | 1.26% | 14.26 | 14.51 | 34345 | 4950 | 0.86% |
| 2025-12-11 | 14.66 | 14.29 | -0.30 | -2.06% | 14.28 | 14.79 | 54814 | 7894 | 1.37% |
| 2025-12-10 | 14.75 | 14.59 | -0.12 | -0.82% | 14.48 | 14.78 | 33829 | 4936 | 0.85% |
| 2025-12-09 | 14.93 | 14.71 | -0.29 | -1.93% | 14.66 | 15.01 | 41320 | 6114 | 1.03% |
| 2025-12-08 | 14.98 | 15.00 | 0.09 | 0.60% | 14.91 | 15.22 | 64695 | 9756 | 1.62% |
| 2025-12-05 | 14.48 | 14.91 | 0.47 | 3.25% | 14.29 | 15.05 | 73703 | 10882 | 1.84% |
| 2025-12-04 | 14.55 | 14.44 | 0.03 | 0.21% | 14.39 | 14.65 | 31480 | 4561 | 0.79% |
| 2025-12-03 | 14.68 | 14.41 | -0.19 | -1.30% | 14.35 | 14.68 | 41760 | 6044 | 1.04% |
| 2025-12-02 | 14.78 | 14.60 | -0.20 | -1.35% | 14.54 | 14.78 | 34662 | 5069 | 0.87% |
| 2025-12-01 | 14.88 | 14.80 | -0.06 | -0.40% | 14.70 | 14.93 | 46214 | 6824 | 1.16% |
| 2025-11-28 | 14.86 | 14.86 | 0.15 | 1.02% | 14.60 | 14.88 | 44623 | 6590 | 1.12% |
| 2025-11-27 | 14.51 | 14.71 | 0.06 | 0.41% | 14.51 | 15.03 | 51389 | 7598 | 1.28% |
| 2025-11-26 | 14.86 | 14.65 | -0.29 | -1.94% | 14.60 | 15.10 | 56542 | 8375 | 1.41% |
| 2025-11-25 | 14.55 | 14.94 | 0.52 | 3.61% | 14.46 | 15.37 | 101319 | 15241 | 2.53% |
| 2025-11-24 | 14.09 | 14.42 | 0.41 | 2.93% | 13.80 | 14.57 | 78184 | 11118 | 1.95% |
| 2025-11-21 | 14.21 | 14.01 | -0.30 | -2.10% | 13.88 | 14.46 | 74636 | 10546 | 1.87% |
| 2025-11-20 | 14.76 | 14.31 | -0.42 | -2.85% | 14.28 | 14.89 | 78004 | 11262 | 1.95% |
| 2025-11-19 | 15.31 | 14.73 | -0.45 | -2.96% | 14.67 | 15.32 | 69643 | 10378 | 1.74% |
| 2025-11-18 | 15.06 | 15.18 | 0.05 | 0.33% | 15.00 | 15.32 | 75316 | 11436 | 1.88% |
| 2025-11-17 | 14.96 | 15.13 | -0.37 | -2.39% | 14.78 | 15.22 | 114808 | 17203 | 2.87% |
| 2025-11-14 | 15.89 | 15.50 | -0.57 | -3.55% | 15.50 | 16.00 | 97382 | 15337 | 2.43% |
| 2025-11-13 | 16.05 | 16.07 | -0.01 | -0.06% | 15.83 | 16.28 | 103550 | 16666 | 2.59% |
| 2025-11-12 | 17.45 | 16.08 | -1.84 | -10.27% | 15.80 | 17.45 | 244725 | 39868 | 6.12% |
| 2025-11-11 | 20.00 | 17.92 | 0.15 | 0.84% | 17.78 | 20.00 | 299293 | 55406 | 7.48% |
| 2025-10-27 | 17.32 | 17.77 | 0.53 | 3.07% | 17.32 | 18.06 | 122225 | 21675 | 3.06% |