当前时间：加载中...
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-03 | 14.330 | 13.980 | -0.210 | -1.48% | 13.950 | 14.460 | 19916 | 2823 | 3.63% |
| 2026-03-02 | 14.580 | 14.190 | -0.430 | -2.94% | 14.140 | 14.580 | 8654 | 1235 | 1.58% |
| 2026-02-27 | 14.590 | 14.620 | 0.070 | 0.48% | 14.460 | 14.690 | 4636 | 674 | 0.84% |
| 2026-02-26 | 14.680 | 14.550 | -0.050 | -0.34% | 14.460 | 14.680 | 6032 | 877 | 1.10% |
| 2026-02-25 | 14.630 | 14.600 | 0.030 | 0.21% | 14.520 | 14.770 | 6990 | 1023 | 1.27% |
| 2026-02-24 | 14.370 | 14.570 | 0.200 | 1.39% | 14.370 | 14.590 | 6291 | 912 | 1.15% |
| 2026-02-13 | 14.450 | 14.370 | -0.300 | -2.04% | 14.150 | 14.480 | 10771 | 1548 | 1.96% |
| 2026-02-12 | 14.660 | 14.670 | 0.010 | 0.07% | 14.610 | 14.790 | 5405 | 796 | 0.98% |
| 2026-02-11 | 14.630 | 14.660 | 0.060 | 0.41% | 14.580 | 14.740 | 4782 | 700 | 0.87% |
| 2026-02-10 | 14.910 | 14.600 | -0.320 | -2.14% | 14.570 | 14.910 | 8468 | 1246 | 1.54% |
| 2026-02-09 | 14.980 | 14.920 | 0.000 | 0.00% | 14.850 | 15.030 | 6611 | 987 | 1.20% |
| 2026-02-06 | 14.820 | 14.920 | 0.110 | 0.74% | 14.730 | 15.020 | 8361 | 1249 | 1.52% |
| 2026-02-05 | 14.920 | 14.810 | -0.050 | -0.34% | 14.780 | 14.990 | 7066 | 1051 | 1.29% |
| 2026-02-04 | 14.790 | 14.860 | 0.080 | 0.54% | 14.640 | 14.940 | 8953 | 1331 | 1.63% |
| 2026-02-03 | 14.650 | 14.780 | 0.320 | 2.21% | 14.510 | 14.790 | 6241 | 914 | 1.14% |
| 2026-02-02 | 14.820 | 14.460 | -0.390 | -2.63% | 14.450 | 14.900 | 7028 | 1030 | 1.28% |
| 2026-01-30 | 14.750 | 14.850 | 0.130 | 0.88% | 14.650 | 14.920 | 10603 | 1571 | 1.93% |
| 2026-01-29 | 15.000 | 14.720 | -0.280 | -1.87% | 14.700 | 15.080 | 16672 | 2476 | 3.04% |
| 2026-01-28 | 15.180 | 15.000 | -0.320 | -2.09% | 15.000 | 15.450 | 15705 | 2386 | 2.86% |
| 2026-01-27 | 15.700 | 15.320 | -0.660 | -4.13% | 15.000 | 15.800 | 33717 | 5162 | 6.14% |
| 2026-01-26 | 15.440 | 15.980 | 0.500 | 3.23% | 15.300 | 16.800 | 47933 | 7668 | 8.73% |
| 2026-01-23 | 15.270 | 15.480 | 0.330 | 2.18% | 15.170 | 15.600 | 21318 | 3275 | 3.89% |
| 2026-01-22 | 15.150 | 15.150 | 0.100 | 0.66% | 15.020 | 15.160 | 10299 | 1554 | 1.88% |
| 2026-01-21 | 15.300 | 15.050 | -0.100 | -0.66% | 15.020 | 15.300 | 11384 | 1720 | 2.08% |
| 2026-01-20 | 15.060 | 15.150 | 0.070 | 0.46% | 15.000 | 15.230 | 15691 | 2367 | 2.86% |
| 2026-01-19 | 15.120 | 15.080 | 0.040 | 0.27% | 14.990 | 15.180 | 13711 | 2067 | 2.50% |
| 2026-01-16 | 15.250 | 15.040 | -0.110 | -0.73% | 15.020 | 15.420 | 18229 | 2769 | 3.33% |
| 2026-01-15 | 15.560 | 15.150 | -0.750 | -4.72% | 15.150 | 15.880 | 31551 | 4905 | 5.76% |
| 2026-01-14 | 15.370 | 15.900 | -0.150 | -0.93% | 15.360 | 16.500 | 69606 | 11089 | 12.71% |
| 2026-01-13 | 17.130 | 16.050 | 0.910 | 6.01% | 15.690 | 19.490 | 102167 | 17723 | 18.65% |
| 2026-01-12 | 14.340 | 15.140 | 0.780 | 5.43% | 14.250 | 15.150 | 25934 | 3827 | 4.73% |
| 2026-01-09 | 14.190 | 14.360 | 0.170 | 1.20% | 14.000 | 14.380 | 13754 | 1961 | 2.51% |
| 2026-01-08 | 14.040 | 14.190 | 0.150 | 1.07% | 13.960 | 14.240 | 9166 | 1293 | 1.67% |
| 2026-01-07 | 14.220 | 14.040 | -0.220 | -1.54% | 13.960 | 14.350 | 12305 | 1741 | 2.25% |
| 2026-01-06 | 13.900 | 14.260 | 0.400 | 2.89% | 13.830 | 14.300 | 15427 | 2173 | 2.82% |
| 2026-01-05 | 13.770 | 13.860 | 0.220 | 1.61% | 13.550 | 13.880 | 9177 | 1263 | 1.68% |
| 2025-12-31 | 13.570 | 13.640 | 0.040 | 0.29% | 13.510 | 13.680 | 4426 | 601 | 0.81% |
| 2025-12-30 | 13.560 | 13.600 | 0.000 | 0.00% | 13.460 | 13.710 | 8940 | 1215 | 1.63% |
| 2025-12-29 | 13.770 | 13.600 | -0.170 | -1.23% | 13.580 | 13.870 | 6176 | 843 | 1.13% |
| 2025-12-26 | 13.990 | 13.770 | -0.230 | -1.64% | 13.740 | 14.040 | 6949 | 964 | 1.27% |
| 2025-12-25 | 14.040 | 14.000 | 0.030 | 0.21% | 13.910 | 14.140 | 5595 | 785 | 1.02% |
| 2025-12-24 | 14.130 | 13.970 | -0.100 | -0.71% | 13.900 | 14.130 | 6803 | 953 | 1.24% |
| 2025-12-23 | 14.340 | 14.070 | -0.240 | -1.68% | 13.950 | 14.480 | 9716 | 1375 | 1.77% |
| 2025-12-22 | 14.200 | 14.310 | 0.080 | 0.56% | 14.150 | 14.350 | 7852 | 1120 | 1.43% |
| 2025-12-19 | 14.050 | 14.230 | 0.140 | 0.99% | 14.050 | 14.280 | 9494 | 1349 | 1.73% |
| 2025-12-18 | 14.020 | 14.090 | -0.010 | -0.07% | 13.970 | 14.220 | 8275 | 1169 | 1.51% |
| 2025-12-17 | 14.000 | 14.100 | 0.120 | 0.86% | 13.800 | 14.100 | 10867 | 1522 | 1.98% |
| 2025-12-16 | 13.950 | 13.980 | 0.120 | 0.87% | 13.830 | 14.180 | 9965 | 1397 | 1.82% |
| 2025-12-15 | 13.950 | 13.860 | 0.010 | 0.07% | 13.690 | 14.040 | 8978 | 1247 | 1.64% |
| 2025-12-12 | 13.840 | 13.850 | 0.010 | 0.07% | 13.680 | 14.080 | 12949 | 1800 | 2.36% |
| 2025-12-11 | 13.500 | 13.840 | 0.350 | 2.59% | 13.350 | 14.100 | 14984 | 2064 | 2.74% |
| 2025-12-10 | 13.700 | 13.490 | -0.100 | -0.74% | 13.370 | 13.700 | 5425 | 731 | 0.99% |
| 2025-12-09 | 13.760 | 13.590 | -0.240 | -1.74% | 13.580 | 13.880 | 9623 | 1321 | 1.76% |
| 2025-12-08 | 13.730 | 13.830 | 0.190 | 1.39% | 13.700 | 13.920 | 9335 | 1290 | 1.70% |
| 2025-12-05 | 13.220 | 13.640 | 0.380 | 2.87% | 13.220 | 13.730 | 9736 | 1316 | 1.78% |
| 2025-12-04 | 13.670 | 13.260 | -0.410 | -3.00% | 13.260 | 13.780 | 8182 | 1107 | 1.49% |
| 2025-12-03 | 13.780 | 13.670 | -0.150 | -1.09% | 13.630 | 13.920 | 7668 | 1055 | 1.40% |
| 2025-12-02 | 14.100 | 13.820 | -0.240 | -1.71% | 13.780 | 14.160 | 7246 | 1007 | 1.32% |
| 2025-12-01 | 13.730 | 14.060 | 0.330 | 2.40% | 13.680 | 14.080 | 10190 | 1420 | 1.86% |
| 2025-11-28 | 13.830 | 13.730 | -0.110 | -0.79% | 13.630 | 13.860 | 9503 | 1303 | 1.73% |
| 2025-11-27 | 13.920 | 13.840 | -0.060 | -0.43% | 13.780 | 14.030 | 7569 | 1052 | 1.38% |
| 2025-11-26 | 14.100 | 13.900 | -0.200 | -1.42% | 13.830 | 14.200 | 7046 | 986 | 1.29% |
| 2025-11-25 | 14.090 | 14.100 | 0.150 | 1.08% | 13.960 | 14.220 | 10461 | 1478 | 1.91% |
| 2025-11-24 | 13.970 | 13.950 | 0.090 | 0.65% | 13.790 | 14.140 | 9688 | 1350 | 1.77% |