| 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 | 13.66 | 13.98 | 0.27 | 1.97% | 13.60 | 14.04 | 188183 | 26200 | 3.57% |
| 2026-02-03 | 13.78 | 13.71 | -0.02 | -0.15% | 13.51 | 14.00 | 161187 | 22060 | 3.06% |
| 2026-02-02 | 13.80 | 13.73 | -0.19 | -1.36% | 13.66 | 14.10 | 196417 | 27291 | 3.73% |
| 2026-01-30 | 13.70 | 13.92 | 0.14 | 1.02% | 13.65 | 13.99 | 221624 | 30764 | 4.21% |
| 2026-01-29 | 13.22 | 13.78 | 0.55 | 4.16% | 13.13 | 13.82 | 259685 | 35363 | 4.93% |
| 2026-01-28 | 13.32 | 13.23 | -0.12 | -0.90% | 13.20 | 13.35 | 85865 | 11392 | 1.63% |
| 2026-01-27 | 13.51 | 13.35 | -0.18 | -1.33% | 13.18 | 13.58 | 111633 | 14880 | 2.12% |
| 2026-01-26 | 13.55 | 13.53 | -0.07 | -0.51% | 13.42 | 13.63 | 124722 | 16853 | 2.37% |
| 2026-01-23 | 13.63 | 13.60 | -0.04 | -0.29% | 13.57 | 13.69 | 84073 | 11446 | 1.60% |
| 2026-01-22 | 13.55 | 13.64 | 0.09 | 0.66% | 13.46 | 13.73 | 93778 | 12758 | 1.78% |
| 2026-01-21 | 13.66 | 13.55 | -0.21 | -1.53% | 13.47 | 13.70 | 117086 | 15848 | 2.22% |
| 2026-01-20 | 13.73 | 13.76 | -0.02 | -0.15% | 13.62 | 13.84 | 121078 | 16604 | 2.30% |
| 2026-01-19 | 13.25 | 13.78 | 0.48 | 3.61% | 13.22 | 13.84 | 210181 | 28748 | 3.99% |
| 2026-01-16 | 13.51 | 13.30 | -0.27 | -1.99% | 13.25 | 13.53 | 121821 | 16263 | 2.31% |
| 2026-01-15 | 13.61 | 13.57 | -0.04 | -0.29% | 13.47 | 13.77 | 155014 | 21074 | 2.94% |
| 2026-01-14 | 13.31 | 13.61 | 0.24 | 1.80% | 13.28 | 13.65 | 219798 | 29733 | 4.17% |
| 2026-01-13 | 13.38 | 13.37 | -0.01 | -0.07% | 13.30 | 13.65 | 208351 | 27972 | 3.95% |
| 2026-01-12 | 13.20 | 13.38 | 0.13 | 0.98% | 13.16 | 13.38 | 153443 | 20403 | 2.91% |
| 2026-01-09 | 13.22 | 13.25 | 0.00 | 0.00% | 13.16 | 13.33 | 109047 | 14409 | 2.07% |
| 2026-01-08 | 13.19 | 13.25 | -0.01 | -0.08% | 13.06 | 13.29 | 112635 | 14848 | 2.14% |
| 2026-01-07 | 13.10 | 13.26 | 0.16 | 1.22% | 13.06 | 13.38 | 184559 | 24436 | 3.50% |
| 2026-01-06 | 13.01 | 13.10 | 0.08 | 0.61% | 13.00 | 13.22 | 120197 | 15764 | 2.28% |
| 2026-01-05 | 13.26 | 13.02 | -0.10 | -0.76% | 12.96 | 13.40 | 193203 | 25336 | 3.67% |
| 2025-12-31 | 12.88 | 13.12 | 0.28 | 2.18% | 12.77 | 13.17 | 177775 | 23144 | 3.37% |
| 2025-12-30 | 12.88 | 12.84 | -0.03 | -0.23% | 12.75 | 12.94 | 96699 | 12417 | 1.84% |
| 2025-12-29 | 12.95 | 12.87 | -0.26 | -1.98% | 12.80 | 12.98 | 159109 | 20496 | 3.02% |
| 2025-12-26 | 13.18 | 13.13 | -0.04 | -0.30% | 13.01 | 13.22 | 136300 | 17899 | 2.59% |
| 2025-12-25 | 13.27 | 13.25 | -0.04 | -0.30% | 13.16 | 13.38 | 169781 | 22518 | 3.22% |
| 2025-12-24 | 13.08 | 13.29 | 0.19 | 1.45% | 12.93 | 13.45 | 210559 | 27763 | 4.00% |
| 2025-12-23 | 13.36 | 13.10 | -0.31 | -2.31% | 13.08 | 13.44 | 147305 | 19445 | 2.80% |
| 2025-12-22 | 13.33 | 13.41 | -0.04 | -0.30% | 13.22 | 13.46 | 180210 | 24088 | 3.42% |
| 2025-12-19 | 12.88 | 13.45 | 0.59 | 4.59% | 12.81 | 13.48 | 363479 | 48147 | 6.90% |
| 2025-12-18 | 12.81 | 12.86 | -0.06 | -0.46% | 12.78 | 13.03 | 167000 | 21589 | 3.17% |
| 2025-12-17 | 12.65 | 12.92 | 0.31 | 2.46% | 12.59 | 12.98 | 236983 | 30480 | 4.50% |
| 2025-12-16 | 12.71 | 12.61 | -0.14 | -1.10% | 12.58 | 12.86 | 137597 | 17467 | 2.61% |
| 2025-12-15 | 12.60 | 12.75 | 0.11 | 0.87% | 12.57 | 12.78 | 122147 | 15534 | 2.32% |
| 2025-12-12 | 12.60 | 12.64 | 0.01 | 0.08% | 12.53 | 12.69 | 130498 | 16446 | 2.48% |
| 2025-12-11 | 12.75 | 12.63 | -0.16 | -1.25% | 12.61 | 12.83 | 134531 | 17052 | 2.55% |
| 2025-12-10 | 12.70 | 12.79 | 0.04 | 0.31% | 12.68 | 12.83 | 138601 | 17678 | 2.63% |
| 2025-12-09 | 12.90 | 12.75 | -0.23 | -1.77% | 12.71 | 12.96 | 231256 | 29621 | 4.39% |
| 2025-12-08 | 12.87 | 12.98 | 0.03 | 0.23% | 12.82 | 13.08 | 254509 | 32917 | 4.83% |
| 2025-12-05 | 13.08 | 12.95 | -0.14 | -1.07% | 12.85 | 13.18 | 265935 | 34417 | 5.05% |
| 2025-12-04 | 13.70 | 13.09 | -0.67 | -4.87% | 13.09 | 13.73 | 419604 | 55708 | 7.96% |
| 2025-12-03 | 14.32 | 13.76 | -0.70 | -4.84% | 13.71 | 14.39 | 550242 | 76651 | 10.44% |
| 2025-12-02 | 14.53 | 14.46 | 0.30 | 2.12% | 14.09 | 15.50 | 1047807 | 152069 | 19.89% |
| 2025-12-01 | 14.16 | 14.16 | 1.29 | 10.02% | 14.01 | 14.16 | 500945 | 70917 | 9.51% |
| 2025-11-28 | 12.86 | 12.87 | 0.05 | 0.39% | 12.75 | 12.93 | 66579 | 8543 | 1.26% |
| 2025-11-27 | 12.86 | 12.82 | -0.05 | -0.39% | 12.75 | 13.10 | 118098 | 15244 | 2.24% |
| 2025-11-26 | 12.94 | 12.87 | -0.30 | -2.28% | 12.82 | 13.24 | 110728 | 14376 | 2.10% |
| 2025-11-25 | 12.84 | 13.17 | 0.33 | 2.57% | 12.76 | 13.36 | 166414 | 21800 | 3.16% |
| 2025-11-24 | 12.50 | 12.84 | 0.36 | 2.88% | 12.50 | 12.91 | 86428 | 11053 | 1.64% |
| 2025-11-21 | 12.67 | 12.48 | -0.27 | -2.12% | 12.36 | 12.79 | 85521 | 10736 | 1.62% |
| 2025-11-20 | 12.96 | 12.75 | -0.29 | -2.22% | 12.73 | 13.00 | 90403 | 11587 | 1.72% |
| 2025-11-19 | 12.86 | 13.04 | 0.14 | 1.09% | 12.78 | 13.13 | 134927 | 17505 | 2.56% |
| 2025-11-18 | 13.08 | 12.90 | -0.22 | -1.68% | 12.71 | 13.09 | 102529 | 13215 | 1.95% |
| 2025-11-17 | 12.95 | 13.12 | 0.19 | 1.47% | 12.81 | 13.16 | 108087 | 14056 | 2.05% |
| 2025-11-14 | 13.02 | 12.93 | -0.16 | -1.22% | 12.93 | 13.22 | 86642 | 11316 | 1.64% |
| 2025-11-13 | 12.88 | 13.09 | 0.25 | 1.95% | 12.83 | 13.10 | 133010 | 17308 | 2.52% |
| 2025-11-12 | 13.02 | 12.84 | -0.06 | -0.47% | 12.81 | 13.12 | 91288 | 11831 | 1.73% |
| 2025-11-11 | 12.85 | 12.90 | 0.02 | 0.16% | 12.76 | 12.99 | 79183 | 10175 | 1.50% |
| 2025-11-10 | 12.59 | 12.88 | 0.33 | 2.63% | 12.50 | 12.95 | 134938 | 17243 | 2.56% |
| 2025-11-07 | 12.56 | 12.55 | -0.03 | -0.24% | 12.53 | 12.66 | 56747 | 7148 | 1.08% |
| 2025-11-06 | 12.70 | 12.58 | -0.20 | -1.56% | 12.50 | 12.75 | 90043 | 11312 | 1.71% |
| 2025-11-05 | 12.65 | 12.78 | 0.05 | 0.39% | 12.65 | 12.85 | 106533 | 13625 | 2.02% |
| 2025-11-04 | 12.56 | 12.73 | 0.10 | 0.79% | 12.54 | 12.82 | 114403 | 14554 | 2.17% |
| 2025-11-03 | 12.50 | 12.63 | 0.14 | 1.12% | 12.45 | 12.65 | 94739 | 11917 | 1.80% |
| 2025-10-31 | 12.29 | 12.49 | 0.35 | 2.88% | 12.25 | 12.52 | 154644 | 19213 | 2.93% |
| 2025-10-30 | 12.20 | 12.14 | -0.07 | -0.57% | 12.13 | 12.25 | 63602 | 7751 | 1.21% |
| 2025-10-29 | 12.31 | 12.21 | -0.10 | -0.81% | 12.15 | 12.34 | 74606 | 9101 | 1.42% |
| 2025-10-28 | 12.40 | 12.31 | -0.12 | -0.97% | 12.30 | 12.45 | 55890 | 6919 | 1.06% |
| 2025-10-27 | 12.45 | 12.43 | -0.01 | -0.08% | 12.39 | 12.48 | 54152 | 6729 | 1.03% |