| 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 | 13.82 | 13.93 | 0.03 | 0.22% | 13.75 | 14.02 | 111721 | 15514 | 2.33% |
| 2026-02-03 | 13.80 | 13.90 | 0.16 | 1.16% | 13.62 | 13.90 | 136138 | 18724 | 2.84% |
| 2026-02-02 | 13.76 | 13.74 | -0.12 | -0.87% | 13.69 | 14.05 | 125544 | 17456 | 2.62% |
| 2026-01-30 | 13.70 | 13.86 | 0.10 | 0.73% | 13.46 | 13.98 | 165970 | 22724 | 3.46% |
| 2026-01-29 | 14.01 | 13.76 | -0.31 | -2.20% | 13.70 | 14.09 | 177081 | 24557 | 3.69% |
| 2026-01-28 | 14.10 | 14.07 | -0.32 | -2.22% | 14.06 | 14.28 | 184101 | 25981 | 3.84% |
| 2026-01-27 | 14.61 | 14.39 | 0.38 | 2.71% | 14.11 | 14.79 | 328691 | 47195 | 6.85% |
| 2026-01-26 | 14.55 | 14.01 | -0.46 | -3.18% | 13.88 | 14.55 | 257758 | 36490 | 5.37% |
| 2026-01-23 | 14.56 | 14.47 | 0.02 | 0.14% | 14.34 | 14.60 | 247258 | 35732 | 5.15% |
| 2026-01-22 | 14.00 | 14.45 | 0.41 | 2.92% | 13.99 | 14.59 | 380433 | 54859 | 7.93% |
| 2026-01-21 | 13.78 | 14.04 | 0.16 | 1.15% | 13.69 | 14.14 | 162290 | 22647 | 3.38% |
| 2026-01-20 | 14.10 | 13.88 | -0.21 | -1.49% | 13.70 | 14.25 | 256950 | 35614 | 5.36% |
| 2026-01-19 | 14.29 | 14.09 | -0.12 | -0.84% | 14.06 | 14.36 | 296202 | 42169 | 6.17% |
| 2026-01-16 | 14.05 | 14.21 | 0.22 | 1.57% | 13.96 | 14.30 | 269509 | 38182 | 5.62% |
| 2026-01-15 | 14.09 | 13.99 | -0.15 | -1.06% | 13.89 | 14.18 | 198527 | 27837 | 4.14% |
| 2026-01-14 | 14.27 | 14.14 | -0.14 | -0.98% | 13.95 | 14.44 | 300073 | 42703 | 6.25% |
| 2026-01-13 | 14.98 | 14.28 | -0.71 | -4.74% | 14.23 | 14.99 | 337320 | 49038 | 7.03% |
| 2026-01-12 | 15.11 | 14.99 | -0.12 | -0.79% | 14.80 | 15.27 | 263518 | 39480 | 5.49% |
| 2026-01-09 | 15.42 | 15.11 | -0.32 | -2.07% | 14.89 | 15.82 | 397222 | 60499 | 8.28% |
| 2026-01-08 | 15.74 | 15.43 | -0.56 | -3.50% | 15.35 | 16.08 | 266351 | 41664 | 5.55% |
| 2026-01-07 | 15.75 | 15.99 | 0.24 | 1.52% | 15.64 | 16.15 | 203430 | 32383 | 4.24% |
| 2026-01-06 | 16.00 | 15.75 | -0.25 | -1.56% | 15.57 | 16.10 | 256511 | 40440 | 5.35% |
| 2026-01-05 | 15.85 | 16.00 | -0.01 | -0.06% | 15.73 | 16.14 | 203016 | 32446 | 4.23% |
| 2025-12-31 | 16.40 | 16.01 | -0.47 | -2.85% | 15.95 | 16.44 | 217794 | 35112 | 4.54% |
| 2025-12-30 | 16.40 | 16.48 | -0.24 | -1.44% | 16.24 | 16.89 | 273888 | 45338 | 5.71% |
| 2025-12-29 | 15.85 | 16.72 | 0.71 | 4.43% | 15.54 | 17.01 | 445770 | 72383 | 9.29% |
| 2025-12-26 | 15.18 | 16.01 | 0.82 | 5.40% | 15.08 | 16.39 | 467826 | 74651 | 9.75% |
| 2025-12-25 | 15.16 | 15.19 | -0.27 | -1.75% | 14.86 | 15.44 | 433927 | 65650 | 9.04% |
| 2025-12-24 | 16.96 | 15.46 | -1.72 | -10.01% | 15.46 | 16.96 | 410705 | 64530 | 8.56% |
| 2025-12-23 | 17.73 | 17.18 | -0.61 | -3.43% | 16.80 | 17.76 | 400990 | 68514 | 8.36% |
| 2025-12-22 | 18.15 | 17.79 | 0.00 | 0.00% | 17.41 | 18.58 | 411160 | 73867 | 8.57% |
| 2025-12-19 | 17.39 | 17.79 | 0.58 | 3.37% | 17.25 | 18.17 | 348071 | 61469 | 7.25% |
| 2025-12-18 | 16.86 | 17.21 | 0.09 | 0.53% | 16.78 | 17.75 | 261906 | 45527 | 5.46% |
| 2025-12-17 | 16.96 | 17.12 | 0.28 | 1.66% | 16.48 | 17.20 | 256202 | 43161 | 5.34% |
| 2025-12-16 | 16.97 | 16.84 | 0.15 | 0.90% | 16.43 | 17.41 | 273950 | 45986 | 5.71% |
| 2025-12-15 | 16.61 | 16.69 | 0.00 | 0.00% | 16.61 | 17.85 | 412613 | 70630 | 8.60% |
| 2025-12-12 | 16.73 | 16.69 | -0.24 | -1.42% | 16.58 | 17.18 | 324896 | 54481 | 6.77% |
| 2025-12-11 | 16.65 | 16.93 | 0.50 | 3.04% | 16.50 | 17.20 | 425604 | 71808 | 8.87% |
| 2025-12-10 | 16.00 | 16.43 | 0.35 | 2.18% | 15.85 | 16.55 | 463309 | 75194 | 9.66% |
| 2025-12-09 | 15.43 | 16.08 | 1.03 | 6.84% | 15.20 | 16.50 | 723223 | 114988 | 15.07% |
| 2025-12-08 | 13.65 | 15.05 | 1.37 | 10.01% | 13.60 | 15.05 | 640957 | 94187 | 13.36% |
| 2025-12-05 | 13.24 | 13.68 | 0.31 | 2.32% | 13.11 | 13.80 | 233465 | 31583 | 4.87% |
| 2025-12-04 | 13.22 | 13.37 | 0.30 | 2.30% | 13.22 | 13.64 | 194605 | 26121 | 4.06% |
| 2025-12-03 | 13.28 | 13.07 | -0.21 | -1.58% | 12.93 | 13.35 | 112414 | 14677 | 2.34% |
| 2025-12-02 | 13.34 | 13.28 | -0.11 | -0.82% | 13.11 | 13.40 | 93776 | 12434 | 1.95% |
| 2025-12-01 | 13.32 | 13.39 | 0.13 | 0.98% | 13.16 | 13.50 | 122387 | 16353 | 2.55% |
| 2025-11-28 | 13.19 | 13.26 | 0.04 | 0.30% | 13.03 | 13.46 | 135515 | 17983 | 2.82% |
| 2025-11-27 | 13.70 | 13.22 | -0.48 | -3.50% | 13.17 | 13.77 | 223915 | 30009 | 4.67% |
| 2025-11-26 | 12.95 | 13.70 | 0.66 | 5.06% | 12.83 | 13.88 | 373970 | 50564 | 7.79% |
| 2025-11-25 | 12.96 | 13.04 | 0.13 | 1.01% | 12.95 | 13.19 | 158536 | 20761 | 3.30% |
| 2025-11-24 | 12.64 | 12.91 | 0.27 | 2.14% | 12.30 | 13.06 | 190453 | 24133 | 3.97% |
| 2025-11-21 | 13.00 | 12.64 | -0.35 | -2.69% | 12.59 | 13.25 | 230452 | 29581 | 4.80% |
| 2025-11-20 | 12.60 | 12.99 | 0.42 | 3.34% | 12.57 | 13.49 | 359415 | 47112 | 7.49% |
| 2025-11-19 | 12.49 | 12.57 | 0.16 | 1.29% | 12.28 | 12.72 | 175991 | 22050 | 3.67% |
| 2025-11-18 | 12.42 | 12.41 | -0.06 | -0.48% | 12.30 | 12.49 | 70190 | 8703 | 1.46% |
| 2025-11-17 | 12.39 | 12.47 | 0.07 | 0.56% | 12.22 | 12.55 | 93959 | 11681 | 1.96% |
| 2025-11-14 | 12.30 | 12.40 | 0.02 | 0.16% | 12.20 | 12.60 | 99253 | 12388 | 2.07% |
| 2025-11-13 | 12.53 | 12.38 | -0.13 | -1.04% | 12.33 | 12.58 | 176691 | 21968 | 3.68% |
| 2025-11-12 | 12.82 | 12.51 | -0.31 | -2.42% | 12.44 | 12.89 | 122781 | 15470 | 2.56% |
| 2025-11-11 | 12.82 | 12.82 | 0.06 | 0.47% | 12.70 | 12.90 | 86375 | 11036 | 1.80% |
| 2025-11-10 | 12.89 | 12.76 | -0.14 | -1.09% | 12.60 | 12.99 | 125951 | 16064 | 2.63% |
| 2025-11-07 | 13.40 | 12.90 | -0.60 | -4.44% | 12.88 | 13.45 | 236074 | 30716 | 4.92% |
| 2025-11-06 | 13.33 | 13.50 | 0.16 | 1.20% | 13.18 | 13.50 | 127918 | 17109 | 2.67% |
| 2025-11-05 | 13.25 | 13.34 | -0.11 | -0.82% | 13.18 | 13.61 | 119730 | 15976 | 2.50% |
| 2025-11-04 | 14.01 | 13.45 | -0.60 | -4.27% | 13.31 | 14.05 | 216977 | 29385 | 4.52% |
| 2025-11-03 | 13.91 | 14.05 | 0.12 | 0.86% | 13.80 | 14.39 | 277582 | 39088 | 5.79% |
| 2025-10-31 | 13.05 | 13.93 | 0.76 | 5.77% | 13.05 | 14.29 | 439170 | 60759 | 9.15% |
| 2025-10-30 | 13.50 | 13.17 | -0.31 | -2.30% | 13.06 | 13.69 | 222764 | 29618 | 4.64% |
| 2025-10-29 | 13.37 | 13.48 | 0.11 | 0.82% | 13.30 | 13.50 | 155549 | 20881 | 3.24% |
| 2025-10-28 | 13.33 | 13.37 | 0.02 | 0.15% | 13.20 | 13.47 | 159822 | 21334 | 3.33% |
| 2025-10-27 | 13.50 | 13.35 | 0.07 | 0.53% | 13.14 | 13.56 | 148668 | 19799 | 3.10% |