| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 14.39 | 14.24 | -0.15 | -1.04% | 13.97 | 14.39 | 148483 | 20972 | 1.11% |
| 2026-02-03 | 14.05 | 14.39 | 0.50 | 3.60% | 13.86 | 14.40 | 164601 | 23323 | 1.23% |
| 2026-02-02 | 14.22 | 13.89 | -0.49 | -3.41% | 13.89 | 14.33 | 158111 | 22266 | 1.19% |
| 2026-01-30 | 14.36 | 14.38 | -0.01 | -0.07% | 14.04 | 14.54 | 137718 | 19712 | 1.03% |
| 2026-01-29 | 14.56 | 14.39 | -0.40 | -2.70% | 14.29 | 14.82 | 161603 | 23566 | 1.21% |
| 2026-01-28 | 15.29 | 14.79 | -0.63 | -4.09% | 14.72 | 15.35 | 171571 | 25480 | 1.29% |
| 2026-01-27 | 15.10 | 15.42 | 0.19 | 1.25% | 14.52 | 15.49 | 244583 | 36502 | 1.83% |
| 2026-01-26 | 16.38 | 15.23 | -0.99 | -6.10% | 15.08 | 16.38 | 302475 | 46914 | 2.27% |
| 2026-01-23 | 15.75 | 16.22 | 0.47 | 2.98% | 15.75 | 16.49 | 266502 | 43318 | 2.00% |
| 2026-01-22 | 15.89 | 15.75 | -0.06 | -0.38% | 15.65 | 15.99 | 125596 | 19784 | 0.94% |
| 2026-01-21 | 15.65 | 15.81 | 0.02 | 0.13% | 15.52 | 16.11 | 153917 | 24479 | 1.15% |
| 2026-01-20 | 16.28 | 15.79 | -0.44 | -2.71% | 15.64 | 16.30 | 189302 | 30006 | 1.42% |
| 2026-01-19 | 16.20 | 16.23 | -0.14 | -0.86% | 15.86 | 16.37 | 143702 | 23245 | 1.08% |
| 2026-01-16 | 16.40 | 16.37 | 0.03 | 0.18% | 16.10 | 16.71 | 186395 | 30504 | 1.40% |
| 2026-01-15 | 16.95 | 16.34 | -0.72 | -4.22% | 16.17 | 16.95 | 272936 | 44811 | 2.05% |
| 2026-01-14 | 16.67 | 17.06 | 0.36 | 2.16% | 16.64 | 17.63 | 425894 | 73179 | 3.19% |
| 2026-01-13 | 17.15 | 16.70 | -0.49 | -2.85% | 16.43 | 17.63 | 382399 | 64474 | 2.87% |
| 2026-01-12 | 17.47 | 17.19 | -0.80 | -4.45% | 16.98 | 17.56 | 404468 | 69694 | 3.03% |
| 2026-01-09 | 17.63 | 17.99 | 0.36 | 2.04% | 17.42 | 18.08 | 340845 | 60595 | 2.56% |
| 2026-01-08 | 17.29 | 17.63 | 0.22 | 1.26% | 17.20 | 17.84 | 297722 | 52414 | 2.23% |
| 2026-01-07 | 17.40 | 17.41 | -0.09 | -0.51% | 17.12 | 17.76 | 336705 | 58609 | 2.53% |
| 2026-01-06 | 16.79 | 17.50 | 0.90 | 5.42% | 16.65 | 17.88 | 418998 | 72020 | 3.14% |
| 2026-01-05 | 16.86 | 16.60 | -0.41 | -2.41% | 16.42 | 16.90 | 255655 | 42529 | 1.92% |
| 2025-12-31 | 16.22 | 17.01 | 0.78 | 4.81% | 16.01 | 17.57 | 380667 | 64087 | 2.86% |
| 2025-12-30 | 16.68 | 16.23 | -0.56 | -3.34% | 16.21 | 16.80 | 225602 | 36956 | 1.69% |
| 2025-12-29 | 17.30 | 16.79 | -0.51 | -2.95% | 16.63 | 17.30 | 243653 | 41044 | 1.83% |
| 2025-12-26 | 17.56 | 17.30 | -0.13 | -0.75% | 17.17 | 17.98 | 296584 | 52154 | 2.22% |
| 2025-12-25 | 17.60 | 17.43 | -0.37 | -2.08% | 17.03 | 17.77 | 351504 | 60898 | 2.64% |
| 2025-12-24 | 15.54 | 17.80 | 2.20 | 14.10% | 15.42 | 18.18 | 615386 | 105106 | 4.62% |
| 2025-12-23 | 15.56 | 15.60 | -0.01 | -0.06% | 15.46 | 15.94 | 164361 | 25769 | 1.23% |
| 2025-12-22 | 15.51 | 15.61 | -0.09 | -0.57% | 15.43 | 15.76 | 130494 | 20391 | 0.98% |
| 2025-12-19 | 15.59 | 15.70 | 0.19 | 1.23% | 15.40 | 15.89 | 164495 | 25801 | 1.23% |
| 2025-12-18 | 16.00 | 15.51 | -0.46 | -2.88% | 15.51 | 16.30 | 190833 | 30248 | 1.43% |
| 2025-12-17 | 16.04 | 15.97 | -0.10 | -0.62% | 15.40 | 16.09 | 177882 | 27971 | 1.33% |
| 2025-12-16 | 16.39 | 16.07 | -0.39 | -2.37% | 15.79 | 16.53 | 202018 | 32443 | 1.52% |
| 2025-12-15 | 16.81 | 16.46 | -0.68 | -3.97% | 16.33 | 16.91 | 184150 | 30477 | 1.38% |
| 2025-12-12 | 16.58 | 17.14 | 0.41 | 2.45% | 16.58 | 17.30 | 358086 | 61209 | 2.69% |
| 2025-12-11 | 17.22 | 16.73 | -0.10 | -0.59% | 16.57 | 17.48 | 220551 | 37221 | 1.65% |
| 2025-12-10 | 16.65 | 16.83 | 0.18 | 1.08% | 16.22 | 17.04 | 228246 | 37903 | 1.71% |
| 2025-12-09 | 16.82 | 16.65 | -0.16 | -0.95% | 16.61 | 17.05 | 153775 | 25781 | 1.15% |
| 2025-12-08 | 16.42 | 16.81 | 0.09 | 0.54% | 16.38 | 16.96 | 201414 | 33808 | 1.51% |
| 2025-12-05 | 16.50 | 16.72 | 0.29 | 1.77% | 16.31 | 17.10 | 223242 | 37281 | 1.67% |
| 2025-12-04 | 16.47 | 16.43 | 0.11 | 0.67% | 16.22 | 16.62 | 141876 | 23344 | 1.06% |
| 2025-12-03 | 16.66 | 16.32 | -0.26 | -1.57% | 16.20 | 16.66 | 143962 | 23577 | 1.08% |
| 2025-12-02 | 16.90 | 16.58 | -0.33 | -1.95% | 16.46 | 16.90 | 152835 | 25386 | 1.15% |
| 2025-12-01 | 17.23 | 16.91 | -0.67 | -3.81% | 16.75 | 17.27 | 251943 | 42480 | 1.89% |
| 2025-11-28 | 17.02 | 17.58 | 0.49 | 2.87% | 16.78 | 17.65 | 254610 | 43788 | 1.91% |
| 2025-11-27 | 17.54 | 17.09 | -0.49 | -2.79% | 17.07 | 17.55 | 272874 | 47150 | 2.05% |
| 2025-11-26 | 16.80 | 17.58 | 0.83 | 4.96% | 16.64 | 17.84 | 443872 | 77093 | 3.33% |
| 2025-11-25 | 16.72 | 16.75 | 0.06 | 0.36% | 16.32 | 16.97 | 287295 | 47864 | 2.15% |
| 2025-11-24 | 15.98 | 16.69 | 1.05 | 6.71% | 15.97 | 17.05 | 378896 | 63064 | 2.84% |
| 2025-11-21 | 15.95 | 15.64 | -0.45 | -2.80% | 15.60 | 16.15 | 213447 | 33858 | 1.60% |
| 2025-11-20 | 16.00 | 16.09 | 0.23 | 1.45% | 15.86 | 16.30 | 207052 | 33246 | 1.55% |
| 2025-11-19 | 16.22 | 15.86 | -0.56 | -3.41% | 15.83 | 16.58 | 218801 | 35217 | 1.64% |
| 2025-11-18 | 16.36 | 16.42 | 0.06 | 0.37% | 16.14 | 16.88 | 235003 | 38755 | 1.76% |
| 2025-11-17 | 17.50 | 16.36 | -1.65 | -9.16% | 16.23 | 17.90 | 366136 | 61127 | 2.75% |
| 2025-11-14 | 18.33 | 18.01 | -0.37 | -2.01% | 18.00 | 18.52 | 135056 | 24560 | 1.01% |
| 2025-11-13 | 18.38 | 18.38 | 0.20 | 1.10% | 18.10 | 18.80 | 178496 | 32826 | 1.34% |
| 2025-11-12 | 18.58 | 18.18 | -0.76 | -4.01% | 18.01 | 18.69 | 205121 | 37608 | 1.54% |
| 2025-11-11 | 19.28 | 18.94 | -0.34 | -1.76% | 18.01 | 19.98 | 403677 | 76620 | 3.03% |
| 2025-11-10 | 19.78 | 19.28 | -0.82 | -4.08% | 19.24 | 19.99 | 230739 | 44682 | 1.73% |
| 2025-11-07 | 19.75 | 20.10 | 0.64 | 3.29% | 19.50 | 20.79 | 330510 | 66596 | 2.48% |
| 2025-11-06 | 19.32 | 19.46 | 0.14 | 0.72% | 19.32 | 20.05 | 198428 | 39007 | 1.49% |
| 2025-11-05 | 19.00 | 19.32 | -0.26 | -1.33% | 18.90 | 19.54 | 182719 | 35134 | 1.37% |
| 2025-11-04 | 19.54 | 19.58 | 0.06 | 0.31% | 19.33 | 19.90 | 189414 | 37220 | 1.42% |
| 2025-11-03 | 20.21 | 19.52 | -1.11 | -5.38% | 19.31 | 20.52 | 288464 | 56814 | 2.16% |
| 2025-10-31 | 20.18 | 20.63 | 0.28 | 1.38% | 19.85 | 20.88 | 276783 | 56283 | 2.08% |
| 2025-10-30 | 20.27 | 20.35 | -0.21 | -1.02% | 20.23 | 21.30 | 364707 | 75787 | 2.74% |
| 2025-10-29 | 20.20 | 20.56 | 0.19 | 0.93% | 19.45 | 21.49 | 393988 | 79747 | 2.95% |
| 2025-10-28 | 19.02 | 20.37 | 0.92 | 4.73% | 18.54 | 22.11 | 573731 | 116179 | 4.30% |
| 2025-10-27 | 19.80 | 19.45 | -0.34 | -1.72% | 19.09 | 20.08 | 330852 | 64396 | 2.48% |