| 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 | 14.65 | 14.49 | -0.12 | -0.82% | 14.43 | 14.74 | 13721 | 1998 | 0.79% |
| 2026-02-03 | 14.33 | 14.61 | 0.35 | 2.45% | 14.21 | 14.66 | 18372 | 2666 | 1.06% |
| 2026-02-02 | 14.61 | 14.26 | -0.29 | -1.99% | 14.14 | 14.76 | 19563 | 2839 | 1.13% |
| 2026-01-30 | 14.34 | 14.55 | 0.39 | 2.75% | 14.12 | 14.57 | 20285 | 2911 | 1.17% |
| 2026-01-29 | 14.34 | 14.16 | -0.33 | -2.28% | 14.09 | 14.64 | 15680 | 2243 | 0.90% |
| 2026-01-28 | 14.63 | 14.49 | -0.13 | -0.89% | 14.38 | 14.77 | 11992 | 1742 | 0.69% |
| 2026-01-27 | 14.73 | 14.62 | -0.04 | -0.27% | 14.11 | 14.75 | 14060 | 2034 | 0.81% |
| 2026-01-26 | 14.80 | 14.66 | -0.18 | -1.21% | 14.51 | 14.95 | 16010 | 2352 | 0.92% |
| 2026-01-23 | 14.81 | 14.84 | 0.04 | 0.27% | 14.63 | 14.97 | 11508 | 1701 | 0.66% |
| 2026-01-22 | 14.54 | 14.80 | 0.23 | 1.58% | 14.54 | 14.89 | 14830 | 2186 | 0.85% |
| 2026-01-21 | 14.27 | 14.57 | 0.30 | 2.10% | 14.11 | 14.66 | 16652 | 2399 | 0.96% |
| 2026-01-20 | 14.15 | 14.27 | 0.12 | 0.85% | 14.06 | 14.29 | 19420 | 2755 | 1.12% |
| 2026-01-19 | 14.11 | 14.15 | 0.11 | 0.78% | 13.95 | 14.20 | 13147 | 1854 | 0.76% |
| 2026-01-16 | 14.13 | 14.04 | -0.04 | -0.28% | 13.82 | 14.20 | 15971 | 2242 | 0.92% |
| 2026-01-15 | 13.79 | 14.08 | 0.26 | 1.88% | 13.79 | 14.20 | 21441 | 3015 | 1.23% |
| 2026-01-14 | 13.85 | 13.82 | 0.03 | 0.22% | 13.65 | 14.20 | 22426 | 3119 | 1.29% |
| 2026-01-13 | 13.92 | 13.79 | -0.06 | -0.43% | 13.65 | 14.00 | 21146 | 2932 | 1.22% |
| 2026-01-12 | 13.74 | 13.85 | 0.31 | 2.29% | 13.55 | 14.19 | 22798 | 3136 | 1.31% |
| 2026-01-09 | 13.30 | 13.54 | 0.14 | 1.04% | 13.29 | 13.56 | 20270 | 2722 | 1.17% |
| 2026-01-08 | 13.23 | 13.40 | 0.23 | 1.75% | 13.15 | 13.47 | 17112 | 2281 | 0.98% |
| 2026-01-07 | 13.38 | 13.17 | -0.15 | -1.13% | 13.16 | 13.44 | 16878 | 2240 | 0.97% |
| 2026-01-06 | 13.50 | 13.32 | -0.10 | -0.75% | 13.28 | 13.70 | 15717 | 2101 | 0.90% |
| 2026-01-05 | 13.08 | 13.42 | 0.34 | 2.60% | 13.00 | 13.44 | 21719 | 2890 | 1.25% |
| 2025-12-31 | 13.15 | 13.08 | 0.03 | 0.23% | 12.90 | 13.15 | 13249 | 1724 | 0.76% |
| 2025-12-30 | 13.16 | 13.05 | -0.24 | -1.81% | 13.02 | 13.29 | 13704 | 1805 | 0.79% |
| 2025-12-29 | 13.40 | 13.29 | -0.09 | -0.67% | 13.11 | 13.60 | 13365 | 1774 | 0.77% |
| 2025-12-26 | 13.72 | 13.38 | -0.22 | -1.62% | 13.37 | 13.81 | 13896 | 1877 | 0.80% |
| 2025-12-25 | 13.61 | 13.60 | 0.08 | 0.59% | 13.44 | 13.66 | 11473 | 1554 | 0.66% |
| 2025-12-24 | 13.49 | 13.52 | 0.05 | 0.37% | 13.21 | 13.62 | 12533 | 1689 | 0.72% |
| 2025-12-23 | 13.64 | 13.47 | -0.06 | -0.44% | 13.31 | 13.80 | 10971 | 1473 | 0.63% |
| 2025-12-22 | 13.76 | 13.53 | -0.08 | -0.59% | 13.53 | 13.88 | 16754 | 2294 | 0.96% |
| 2025-12-19 | 13.39 | 13.61 | 0.34 | 2.56% | 13.38 | 13.62 | 14942 | 2020 | 0.86% |
| 2025-12-18 | 13.26 | 13.27 | -0.01 | -0.08% | 13.00 | 13.49 | 17754 | 2355 | 1.02% |
| 2025-12-17 | 13.15 | 13.28 | 0.16 | 1.22% | 12.84 | 13.34 | 16732 | 2197 | 0.96% |
| 2025-12-16 | 13.42 | 13.12 | -0.38 | -2.81% | 13.03 | 13.47 | 12450 | 1638 | 0.72% |
| 2025-12-15 | 13.48 | 13.50 | 0.08 | 0.60% | 13.26 | 13.62 | 18565 | 2494 | 1.07% |
| 2025-12-12 | 13.66 | 13.42 | -0.29 | -2.12% | 13.36 | 13.86 | 11644 | 1583 | 0.67% |
| 2025-12-11 | 14.03 | 13.71 | -0.30 | -2.14% | 13.62 | 14.19 | 14260 | 1968 | 0.82% |
| 2025-12-10 | 14.46 | 14.01 | -0.29 | -2.03% | 13.93 | 14.46 | 13256 | 1867 | 0.76% |
| 2025-12-09 | 14.75 | 14.30 | -0.48 | -3.25% | 14.30 | 14.94 | 12390 | 1806 | 0.71% |
| 2025-12-08 | 14.57 | 14.78 | 0.27 | 1.86% | 14.40 | 14.88 | 23574 | 3451 | 1.36% |
| 2025-12-05 | 14.33 | 14.51 | 0.18 | 1.26% | 14.10 | 14.51 | 13600 | 1948 | 0.78% |
| 2025-12-04 | 14.89 | 14.33 | -0.50 | -3.37% | 14.13 | 14.89 | 28438 | 4091 | 1.64% |
| 2025-12-03 | 14.92 | 14.83 | -0.08 | -0.54% | 14.75 | 15.44 | 32380 | 4887 | 1.86% |
| 2025-12-02 | 14.74 | 14.91 | 0.16 | 1.08% | 14.48 | 14.91 | 21663 | 3172 | 1.25% |
| 2025-12-01 | 14.97 | 14.75 | -0.20 | -1.34% | 14.60 | 15.23 | 18613 | 2749 | 1.07% |
| 2025-11-28 | 14.71 | 14.95 | 0.21 | 1.42% | 14.63 | 15.05 | 21743 | 3233 | 1.25% |
| 2025-11-27 | 14.68 | 14.74 | 0.06 | 0.41% | 14.59 | 14.96 | 13514 | 1997 | 0.78% |
| 2025-11-26 | 15.30 | 14.68 | -0.37 | -2.46% | 14.60 | 15.30 | 27183 | 4013 | 1.56% |
| 2025-11-25 | 14.88 | 15.05 | 0.25 | 1.69% | 14.88 | 15.39 | 30387 | 4608 | 1.75% |
| 2025-11-24 | 14.77 | 14.80 | -0.07 | -0.47% | 14.51 | 15.56 | 36879 | 5505 | 2.12% |
| 2025-11-21 | 16.18 | 14.87 | -1.08 | -6.77% | 14.86 | 16.47 | 69618 | 10802 | 4.01% |
| 2025-11-20 | 16.00 | 15.95 | -0.71 | -4.26% | 15.95 | 17.17 | 82923 | 13777 | 4.77% |
| 2025-11-19 | 15.85 | 16.66 | 0.84 | 5.31% | 15.53 | 17.35 | 93839 | 15327 | 5.40% |
| 2025-11-18 | 15.35 | 15.82 | 0.55 | 3.60% | 15.26 | 16.53 | 56189 | 8956 | 3.23% |
| 2025-11-17 | 15.60 | 15.27 | -0.14 | -0.91% | 15.19 | 15.60 | 13012 | 1998 | 0.75% |
| 2025-11-14 | 15.33 | 15.41 | -0.05 | -0.32% | 15.12 | 15.65 | 17528 | 2708 | 1.01% |
| 2025-11-13 | 15.45 | 15.46 | 0.17 | 1.11% | 15.17 | 15.55 | 18122 | 2789 | 1.04% |
| 2025-11-12 | 15.39 | 15.29 | -0.09 | -0.59% | 15.20 | 15.65 | 15476 | 2377 | 0.89% |
| 2025-11-11 | 15.44 | 15.38 | 0.01 | 0.07% | 15.28 | 15.65 | 8415 | 1296 | 0.48% |
| 2025-11-10 | 15.55 | 15.37 | 0.00 | 0.00% | 15.23 | 15.87 | 19591 | 3042 | 1.13% |
| 2025-11-07 | 15.36 | 15.37 | 0.01 | 0.07% | 15.11 | 15.50 | 16384 | 2516 | 0.94% |
| 2025-11-06 | 15.26 | 15.36 | 0.06 | 0.39% | 15.01 | 15.48 | 20457 | 3119 | 1.18% |
| 2025-11-05 | 14.76 | 15.30 | 0.53 | 3.59% | 14.59 | 15.31 | 18428 | 2761 | 1.06% |
| 2025-11-04 | 14.81 | 14.77 | 0.03 | 0.20% | 14.65 | 14.91 | 9722 | 1433 | 0.56% |
| 2025-11-03 | 14.54 | 14.74 | 0.21 | 1.45% | 14.54 | 14.95 | 14876 | 2198 | 0.86% |
| 2025-10-31 | 14.28 | 14.53 | 0.20 | 1.40% | 14.28 | 14.73 | 15634 | 2280 | 0.90% |
| 2025-10-30 | 14.50 | 14.33 | -0.04 | -0.28% | 14.12 | 14.52 | 19595 | 2809 | 1.13% |
| 2025-10-29 | 14.86 | 14.37 | -0.42 | -2.84% | 14.31 | 14.95 | 27607 | 3998 | 1.59% |
| 2025-10-28 | 14.74 | 14.79 | 0.04 | 0.27% | 14.65 | 14.88 | 9270 | 1370 | 0.53% |
| 2025-10-27 | 14.98 | 14.75 | 0.07 | 0.48% | 14.62 | 15.06 | 11653 | 1723 | 0.67% |