| 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 | 12.90 | 13.34 | 0.39 | 3.01% | 12.85 | 13.35 | 74969 | 9907 | 3.10% |
| 2026-02-03 | 13.05 | 12.95 | 0.12 | 0.94% | 12.83 | 13.10 | 36996 | 4783 | 1.53% |
| 2026-02-02 | 12.89 | 12.83 | -0.16 | -1.23% | 12.80 | 13.22 | 46906 | 6120 | 1.94% |
| 2026-01-30 | 13.11 | 12.99 | -0.16 | -1.22% | 12.78 | 13.24 | 67380 | 8737 | 2.78% |
| 2026-01-29 | 12.93 | 13.15 | 0.27 | 2.10% | 12.54 | 13.42 | 136206 | 17896 | 5.63% |
| 2026-01-28 | 12.77 | 12.88 | 0.11 | 0.86% | 12.71 | 13.22 | 76414 | 9873 | 3.16% |
| 2026-01-27 | 13.27 | 12.77 | -0.50 | -3.77% | 12.63 | 13.27 | 94332 | 12084 | 3.90% |
| 2026-01-26 | 13.65 | 13.27 | -0.49 | -3.56% | 13.15 | 13.74 | 94319 | 12588 | 3.90% |
| 2026-01-23 | 13.37 | 13.76 | 0.29 | 2.15% | 13.30 | 13.77 | 103792 | 14096 | 4.29% |
| 2026-01-22 | 13.42 | 13.47 | 0.04 | 0.30% | 13.26 | 13.54 | 64756 | 8683 | 2.68% |
| 2026-01-21 | 13.11 | 13.43 | 0.27 | 2.05% | 13.03 | 13.44 | 90743 | 12099 | 3.75% |
| 2026-01-20 | 13.18 | 13.16 | -0.04 | -0.30% | 13.10 | 13.27 | 56352 | 7417 | 2.33% |
| 2026-01-19 | 13.09 | 13.20 | 0.12 | 0.92% | 12.91 | 13.20 | 56882 | 7449 | 2.35% |
| 2026-01-16 | 13.39 | 13.08 | -0.18 | -1.36% | 13.08 | 13.40 | 78254 | 10292 | 3.23% |
| 2026-01-15 | 13.30 | 13.26 | -0.14 | -1.04% | 13.16 | 13.47 | 91464 | 12164 | 3.78% |
| 2026-01-14 | 13.70 | 13.40 | -0.30 | -2.19% | 13.31 | 13.80 | 153922 | 20894 | 6.36% |
| 2026-01-13 | 13.66 | 13.70 | -0.02 | -0.15% | 13.61 | 14.28 | 163053 | 22588 | 6.74% |
| 2026-01-12 | 13.90 | 13.72 | -0.23 | -1.65% | 13.58 | 13.90 | 131435 | 17963 | 5.43% |
| 2026-01-09 | 13.73 | 13.95 | 0.19 | 1.38% | 13.65 | 13.95 | 99892 | 13798 | 4.13% |
| 2026-01-08 | 13.49 | 13.76 | 0.26 | 1.93% | 13.41 | 13.84 | 100028 | 13657 | 4.13% |
| 2026-01-07 | 13.65 | 13.50 | -0.12 | -0.88% | 13.50 | 13.73 | 63314 | 8600 | 2.62% |
| 2026-01-06 | 13.45 | 13.62 | 0.14 | 1.04% | 13.41 | 13.74 | 72564 | 9887 | 3.00% |
| 2026-01-05 | 13.45 | 13.48 | 0.03 | 0.22% | 13.38 | 13.63 | 61659 | 8335 | 2.55% |
| 2025-12-31 | 13.66 | 13.45 | -0.10 | -0.74% | 13.36 | 13.74 | 60607 | 8168 | 2.50% |
| 2025-12-30 | 13.69 | 13.55 | -0.15 | -1.09% | 13.55 | 13.94 | 74421 | 10182 | 3.07% |
| 2025-12-29 | 13.89 | 13.70 | 0.03 | 0.22% | 13.62 | 14.14 | 126818 | 17586 | 5.24% |
| 2025-12-26 | 13.67 | 13.67 | -0.04 | -0.29% | 13.62 | 13.82 | 57637 | 7909 | 2.38% |
| 2025-12-25 | 13.75 | 13.71 | 0.02 | 0.15% | 13.57 | 13.80 | 47596 | 6509 | 1.97% |
| 2025-12-24 | 13.65 | 13.69 | 0.02 | 0.15% | 13.61 | 13.74 | 40835 | 5590 | 1.69% |
| 2025-12-23 | 13.89 | 13.67 | -0.19 | -1.37% | 13.59 | 13.89 | 61651 | 8434 | 2.55% |
| 2025-12-22 | 13.85 | 13.86 | 0.02 | 0.14% | 13.72 | 13.92 | 62019 | 8588 | 2.56% |
| 2025-12-19 | 13.54 | 13.84 | 0.32 | 2.37% | 13.51 | 13.88 | 78419 | 10804 | 3.24% |
| 2025-12-18 | 13.38 | 13.52 | 0.04 | 0.30% | 13.38 | 13.78 | 71882 | 9811 | 2.97% |
| 2025-12-17 | 13.33 | 13.48 | 0.12 | 0.90% | 13.25 | 13.50 | 73774 | 9880 | 3.05% |
| 2025-12-16 | 13.62 | 13.36 | -0.26 | -1.91% | 13.33 | 13.72 | 89132 | 12006 | 3.68% |
| 2025-12-15 | 13.56 | 13.62 | -0.30 | -2.16% | 13.53 | 13.89 | 109499 | 15029 | 4.52% |
| 2025-12-12 | 14.79 | 13.92 | -0.66 | -4.53% | 13.77 | 14.86 | 192215 | 27148 | 7.94% |
| 2025-12-11 | 15.13 | 14.58 | -0.80 | -5.20% | 14.57 | 15.36 | 242866 | 36107 | 10.03% |
| 2025-12-10 | 14.39 | 15.38 | 0.94 | 6.51% | 14.39 | 15.42 | 256909 | 38404 | 10.61% |
| 2025-12-09 | 14.49 | 14.44 | -0.12 | -0.82% | 14.43 | 14.73 | 80535 | 11692 | 3.33% |
| 2025-12-08 | 14.71 | 14.56 | -0.12 | -0.82% | 14.42 | 14.71 | 77456 | 11267 | 3.20% |
| 2025-12-05 | 14.50 | 14.68 | 0.15 | 1.03% | 14.35 | 14.71 | 71930 | 10470 | 2.97% |
| 2025-12-04 | 14.74 | 14.53 | -0.28 | -1.89% | 14.46 | 14.86 | 87238 | 12717 | 3.60% |
| 2025-12-03 | 15.14 | 14.81 | -0.39 | -2.57% | 14.72 | 15.22 | 114264 | 17045 | 4.72% |
| 2025-12-02 | 15.68 | 15.20 | -0.54 | -3.43% | 15.00 | 15.68 | 148924 | 22672 | 6.15% |
| 2025-12-01 | 16.02 | 15.74 | -0.34 | -2.11% | 15.66 | 16.18 | 134610 | 21337 | 5.56% |
| 2025-11-28 | 15.72 | 16.08 | 0.27 | 1.71% | 15.63 | 16.11 | 107161 | 17035 | 4.43% |
| 2025-11-27 | 15.80 | 15.81 | -0.19 | -1.19% | 15.70 | 16.42 | 199859 | 32112 | 8.26% |
| 2025-11-26 | 15.50 | 16.00 | 0.47 | 3.03% | 15.41 | 16.26 | 236620 | 37597 | 9.78% |
| 2025-11-25 | 15.60 | 15.53 | -0.04 | -0.26% | 15.39 | 15.85 | 133440 | 20813 | 5.51% |
| 2025-11-24 | 15.50 | 15.57 | 0.21 | 1.37% | 15.29 | 15.78 | 124818 | 19403 | 5.16% |
| 2025-11-21 | 15.83 | 15.36 | -0.73 | -4.54% | 15.30 | 16.15 | 149730 | 23625 | 6.19% |
| 2025-11-20 | 16.39 | 16.09 | -0.19 | -1.17% | 15.96 | 16.72 | 181092 | 29618 | 7.48% |
| 2025-11-19 | 15.90 | 16.28 | 0.36 | 2.26% | 15.55 | 16.48 | 225519 | 36238 | 9.32% |
| 2025-11-18 | 16.39 | 15.92 | -0.47 | -2.87% | 15.85 | 16.39 | 130120 | 20810 | 5.38% |
| 2025-11-17 | 16.39 | 16.39 | 0.03 | 0.18% | 16.10 | 16.48 | 115796 | 18845 | 4.78% |
| 2025-11-14 | 16.40 | 16.36 | -0.28 | -1.68% | 16.25 | 16.65 | 147652 | 24237 | 6.10% |
| 2025-11-13 | 17.33 | 16.64 | -0.47 | -2.75% | 16.62 | 17.33 | 171563 | 28895 | 7.09% |
| 2025-11-12 | 16.83 | 17.11 | -0.15 | -0.87% | 16.73 | 17.63 | 209837 | 36007 | 8.67% |
| 2025-11-11 | 16.50 | 17.26 | 0.77 | 4.67% | 16.22 | 17.30 | 277707 | 46574 | 11.47% |
| 2025-11-10 | 17.01 | 16.49 | -0.84 | -4.85% | 16.24 | 17.10 | 266937 | 44174 | 11.03% |
| 2025-11-07 | 17.81 | 17.33 | -0.81 | -4.47% | 17.31 | 18.18 | 197559 | 35139 | 8.16% |
| 2025-11-06 | 17.74 | 18.14 | -0.02 | -0.11% | 17.41 | 18.88 | 295612 | 53906 | 12.21% |
| 2025-11-05 | 17.10 | 18.16 | 0.56 | 3.18% | 16.73 | 18.19 | 291562 | 50275 | 12.05% |
| 2025-11-04 | 18.58 | 17.60 | -1.26 | -6.68% | 17.46 | 18.70 | 305353 | 54936 | 12.62% |
| 2025-11-03 | 19.57 | 18.86 | 0.11 | 0.59% | 18.84 | 20.23 | 302011 | 59028 | 12.48% |
| 2025-10-31 | 18.75 | 18.75 | -2.08 | -9.99% | 18.75 | 19.75 | 308108 | 58204 | 12.73% |
| 2025-10-30 | 22.34 | 20.83 | -1.51 | -6.76% | 20.77 | 22.58 | 188900 | 41017 | 7.80% |
| 2025-10-29 | 22.10 | 22.34 | 0.32 | 1.45% | 21.71 | 22.76 | 136016 | 30326 | 5.62% |
| 2025-10-28 | 21.70 | 22.02 | 0.18 | 0.82% | 21.28 | 23.00 | 205920 | 45691 | 8.51% |
| 2025-10-27 | 21.65 | 21.84 | 0.19 | 0.88% | 21.05 | 21.84 | 185613 | 39856 | 7.67% |