| 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 | 13.71 | 13.72 | 0.12 | 0.88% | 13.53 | 13.76 | 57879 | 7892 | 0.90% |
| 2026-02-02 | 14.07 | 13.60 | -0.50 | -3.55% | 13.57 | 14.18 | 100142 | 13863 | 1.56% |
| 2026-01-30 | 14.04 | 14.10 | -0.03 | -0.21% | 13.90 | 14.16 | 106525 | 14960 | 1.66% |
| 2026-01-29 | 14.10 | 14.13 | 0.01 | 0.07% | 14.02 | 14.15 | 70636 | 9948 | 1.10% |
| 2026-01-28 | 14.12 | 14.12 | -0.02 | -0.14% | 14.05 | 14.22 | 70121 | 9910 | 1.09% |
| 2026-01-27 | 14.22 | 14.14 | -0.12 | -0.84% | 13.96 | 14.28 | 60046 | 8474 | 0.94% |
| 2026-01-26 | 14.22 | 14.26 | 0.04 | 0.28% | 14.10 | 14.33 | 71713 | 10188 | 1.12% |
| 2026-01-23 | 14.18 | 14.22 | 0.05 | 0.35% | 14.12 | 14.27 | 67276 | 9554 | 1.05% |
| 2026-01-22 | 14.12 | 14.17 | 0.06 | 0.43% | 14.08 | 14.18 | 47944 | 6781 | 0.75% |
| 2026-01-21 | 14.14 | 14.11 | -0.10 | -0.70% | 14.07 | 14.18 | 61608 | 8697 | 0.96% |
| 2026-01-20 | 13.99 | 14.21 | 0.22 | 1.57% | 13.98 | 14.21 | 82843 | 11699 | 1.29% |
| 2026-01-19 | 13.82 | 13.99 | 0.17 | 1.23% | 13.78 | 14.00 | 55083 | 7675 | 0.86% |
| 2026-01-16 | 13.95 | 13.82 | -0.06 | -0.43% | 13.79 | 14.00 | 44154 | 6127 | 0.69% |
| 2026-01-15 | 13.77 | 13.88 | 0.10 | 0.73% | 13.75 | 13.92 | 40030 | 5547 | 0.62% |
| 2026-01-14 | 13.95 | 13.78 | -0.19 | -1.36% | 13.75 | 14.08 | 82867 | 11530 | 1.29% |
| 2026-01-13 | 14.00 | 13.97 | -0.01 | -0.07% | 13.93 | 14.11 | 63333 | 8877 | 0.99% |
| 2026-01-12 | 13.90 | 13.98 | 0.02 | 0.14% | 13.86 | 13.98 | 64196 | 8942 | 1.00% |
| 2026-01-09 | 13.94 | 13.96 | 0.02 | 0.14% | 13.87 | 14.03 | 43588 | 6078 | 0.68% |
| 2026-01-08 | 13.95 | 13.94 | 0.05 | 0.36% | 13.84 | 13.97 | 35480 | 4938 | 0.55% |
| 2026-01-07 | 14.02 | 13.89 | -0.12 | -0.86% | 13.89 | 14.12 | 57323 | 8027 | 0.89% |
| 2026-01-06 | 14.06 | 14.01 | -0.05 | -0.36% | 13.94 | 14.06 | 55423 | 7763 | 0.86% |
| 2026-01-05 | 13.84 | 14.06 | 0.34 | 2.48% | 13.84 | 14.11 | 76381 | 10710 | 1.19% |
| 2025-12-31 | 13.71 | 13.72 | 0.01 | 0.07% | 13.65 | 13.78 | 29488 | 4044 | 0.46% |
| 2025-12-30 | 13.66 | 13.71 | 0.00 | 0.00% | 13.60 | 13.74 | 29432 | 4028 | 0.46% |
| 2025-12-29 | 13.81 | 13.71 | -0.10 | -0.72% | 13.70 | 13.87 | 29686 | 4092 | 0.46% |
| 2025-12-26 | 13.80 | 13.81 | 0.02 | 0.15% | 13.77 | 13.89 | 29927 | 4136 | 0.47% |
| 2025-12-25 | 13.81 | 13.79 | 0.00 | 0.00% | 13.72 | 13.85 | 33514 | 4624 | 0.52% |
| 2025-12-24 | 13.78 | 13.79 | 0.07 | 0.51% | 13.72 | 13.84 | 26912 | 3711 | 0.42% |
| 2025-12-23 | 13.77 | 13.72 | -0.01 | -0.07% | 13.69 | 13.95 | 37386 | 5158 | 0.58% |
| 2025-12-22 | 13.77 | 13.73 | -0.04 | -0.29% | 13.68 | 13.81 | 27281 | 3752 | 0.42% |
| 2025-12-19 | 13.58 | 13.77 | 0.19 | 1.40% | 13.56 | 13.85 | 40574 | 5569 | 0.63% |
| 2025-12-18 | 13.45 | 13.58 | 0.08 | 0.59% | 13.43 | 13.60 | 21905 | 2967 | 0.34% |
| 2025-12-17 | 13.35 | 13.50 | 0.14 | 1.05% | 13.27 | 13.54 | 32940 | 4415 | 0.51% |
| 2025-12-16 | 13.60 | 13.36 | -0.24 | -1.76% | 13.31 | 13.63 | 47841 | 6413 | 0.75% |
| 2025-12-15 | 13.53 | 13.60 | 0.06 | 0.44% | 13.48 | 13.64 | 29078 | 3952 | 0.45% |
| 2025-12-12 | 13.50 | 13.54 | 0.05 | 0.37% | 13.48 | 13.66 | 52405 | 7117 | 0.82% |
| 2025-12-11 | 13.65 | 13.49 | -0.15 | -1.10% | 13.48 | 13.68 | 34702 | 4711 | 0.54% |
| 2025-12-10 | 13.63 | 13.64 | 0.04 | 0.29% | 13.55 | 13.71 | 30587 | 4166 | 0.48% |
| 2025-12-09 | 13.81 | 13.60 | -0.19 | -1.38% | 13.59 | 13.86 | 39422 | 5407 | 0.61% |
| 2025-12-08 | 13.88 | 13.79 | -0.01 | -0.07% | 13.78 | 13.91 | 42698 | 5908 | 0.66% |
| 2025-12-05 | 13.72 | 13.80 | 0.07 | 0.51% | 13.64 | 13.84 | 26932 | 3702 | 0.42% |
| 2025-12-04 | 13.83 | 13.73 | -0.07 | -0.51% | 13.69 | 13.84 | 27685 | 3806 | 0.43% |
| 2025-12-03 | 13.90 | 13.80 | -0.10 | -0.72% | 13.79 | 13.96 | 54296 | 7523 | 0.85% |
| 2025-12-02 | 13.87 | 13.90 | -0.01 | -0.07% | 13.82 | 13.92 | 25769 | 3574 | 0.40% |
| 2025-12-01 | 13.82 | 13.91 | 0.04 | 0.29% | 13.80 | 13.92 | 35970 | 4990 | 0.56% |
| 2025-11-28 | 13.72 | 13.87 | 0.14 | 1.02% | 13.63 | 13.87 | 33405 | 4596 | 0.52% |
| 2025-11-27 | 13.75 | 13.73 | -0.02 | -0.15% | 13.70 | 13.81 | 24810 | 3413 | 0.39% |
| 2025-11-26 | 13.80 | 13.75 | -0.02 | -0.15% | 13.74 | 13.87 | 27326 | 3772 | 0.43% |
| 2025-11-25 | 13.71 | 13.77 | 0.13 | 0.95% | 13.65 | 13.85 | 38864 | 5354 | 0.61% |
| 2025-11-24 | 13.72 | 13.64 | -0.05 | -0.37% | 13.58 | 13.75 | 38372 | 5237 | 0.60% |
| 2025-11-21 | 14.08 | 13.69 | -0.39 | -2.77% | 13.68 | 14.09 | 72178 | 9973 | 1.12% |
| 2025-11-20 | 14.17 | 14.08 | -0.02 | -0.14% | 14.05 | 14.18 | 37595 | 5309 | 0.59% |
| 2025-11-19 | 14.18 | 14.10 | -0.10 | -0.70% | 14.02 | 14.23 | 44483 | 6279 | 0.69% |
| 2025-11-18 | 14.40 | 14.20 | -0.21 | -1.46% | 14.15 | 14.41 | 62919 | 8970 | 0.98% |
| 2025-11-17 | 14.70 | 14.41 | -0.30 | -2.04% | 14.38 | 14.70 | 62282 | 9008 | 0.97% |
| 2025-11-14 | 14.80 | 14.71 | -0.16 | -1.08% | 14.71 | 14.86 | 42472 | 6279 | 0.66% |
| 2025-11-13 | 14.86 | 14.87 | 0.01 | 0.07% | 14.75 | 14.89 | 51179 | 7579 | 0.80% |
| 2025-11-12 | 14.86 | 14.86 | -0.04 | -0.27% | 14.81 | 14.99 | 42088 | 6267 | 0.66% |
| 2025-11-11 | 14.91 | 14.90 | -0.02 | -0.13% | 14.84 | 14.94 | 38874 | 5790 | 0.61% |
| 2025-11-10 | 14.90 | 14.92 | 0.03 | 0.20% | 14.83 | 14.98 | 49481 | 7368 | 0.77% |
| 2025-11-07 | 14.82 | 14.89 | 0.04 | 0.27% | 14.81 | 15.01 | 64394 | 9613 | 1.00% |
| 2025-11-06 | 14.80 | 14.85 | 0.08 | 0.54% | 14.72 | 14.92 | 56093 | 8321 | 0.87% |
| 2025-11-05 | 14.69 | 14.77 | 0.05 | 0.34% | 14.58 | 14.82 | 46651 | 6868 | 0.73% |
| 2025-11-04 | 14.80 | 14.72 | -0.11 | -0.74% | 14.66 | 14.91 | 52926 | 7829 | 0.82% |
| 2025-11-03 | 15.02 | 14.83 | -0.10 | -0.67% | 14.76 | 15.02 | 58038 | 8610 | 0.90% |
| 2025-10-31 | 14.78 | 14.93 | 0.16 | 1.08% | 14.73 | 15.02 | 79076 | 11749 | 1.23% |
| 2025-10-30 | 14.91 | 14.77 | -0.16 | -1.07% | 14.76 | 14.98 | 64333 | 9558 | 1.00% |
| 2025-10-29 | 14.85 | 14.93 | 0.05 | 0.34% | 14.71 | 14.93 | 56079 | 8313 | 0.87% |
| 2025-10-28 | 15.36 | 14.88 | -0.73 | -4.68% | 14.80 | 15.36 | 154621 | 23166 | 2.41% |
| 2025-10-27 | 15.51 | 15.61 | 0.15 | 0.97% | 15.44 | 15.75 | 85390 | 13306 | 1.33% |