| 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 | 13.60 | 13.72 | 0.07 | 0.51% | 13.44 | 13.81 | 336628 | 45921 | 4.19% |
| 2026-02-03 | 13.63 | 13.65 | 0.44 | 3.33% | 13.35 | 13.73 | 309917 | 41996 | 3.86% |
| 2026-02-02 | 13.47 | 13.21 | -0.73 | -5.24% | 13.20 | 13.66 | 406210 | 54342 | 5.06% |
| 2026-01-30 | 13.95 | 13.94 | -0.03 | -0.21% | 13.30 | 14.34 | 618478 | 85542 | 7.70% |
| 2026-01-29 | 14.74 | 13.97 | -0.75 | -5.10% | 13.94 | 14.74 | 622944 | 88556 | 7.76% |
| 2026-01-28 | 14.70 | 14.72 | 0.24 | 1.66% | 14.64 | 15.37 | 773773 | 115653 | 9.64% |
| 2026-01-27 | 14.57 | 14.48 | -0.25 | -1.70% | 14.07 | 14.76 | 498005 | 71793 | 6.20% |
| 2026-01-26 | 15.04 | 14.73 | -0.23 | -1.54% | 14.61 | 15.30 | 537155 | 80042 | 6.69% |
| 2026-01-23 | 15.40 | 14.96 | -0.51 | -3.30% | 14.75 | 15.44 | 787556 | 117433 | 9.81% |
| 2026-01-22 | 16.10 | 15.47 | -0.38 | -2.40% | 15.26 | 16.55 | 944612 | 148100 | 11.76% |
| 2026-01-21 | 15.10 | 15.85 | -0.05 | -0.31% | 14.92 | 16.72 | 1411977 | 226617 | 17.58% |
| 2026-01-20 | 14.51 | 15.90 | 1.45 | 10.03% | 14.46 | 15.90 | 740876 | 115098 | 9.23% |
| 2026-01-19 | 14.39 | 14.45 | 0.31 | 2.19% | 13.88 | 14.80 | 1148526 | 165831 | 14.30% |
| 2026-01-16 | 12.99 | 14.14 | 1.29 | 10.04% | 12.97 | 14.14 | 1087191 | 149876 | 13.54% |
| 2026-01-15 | 12.39 | 12.85 | 0.24 | 1.90% | 12.37 | 13.08 | 635393 | 81200 | 7.91% |
| 2026-01-14 | 12.90 | 12.61 | -0.29 | -2.25% | 12.44 | 13.06 | 617553 | 78975 | 7.69% |
| 2026-01-13 | 13.50 | 12.90 | -0.75 | -5.49% | 12.88 | 13.79 | 718718 | 94952 | 8.95% |
| 2026-01-12 | 13.98 | 13.65 | -0.33 | -2.36% | 13.53 | 14.33 | 1013005 | 140027 | 12.61% |
| 2026-01-09 | 13.23 | 13.98 | 0.69 | 5.19% | 12.85 | 14.29 | 1207299 | 162781 | 15.03% |
| 2026-01-08 | 12.85 | 13.29 | 0.11 | 0.83% | 12.85 | 13.67 | 911978 | 121777 | 11.36% |
| 2026-01-07 | 13.45 | 13.18 | 0.26 | 2.01% | 13.02 | 13.83 | 1209266 | 162637 | 15.06% |
| 2026-01-06 | 12.51 | 12.92 | 0.00 | 0.00% | 12.51 | 13.50 | 1242584 | 161352 | 15.47% |
| 2026-01-05 | 12.69 | 12.92 | 0.54 | 4.36% | 11.50 | 13.60 | 1714839 | 211459 | 21.35% |
| 2025-12-31 | 12.38 | 12.38 | 1.13 | 10.04% | 12.38 | 12.38 | 249516 | 30890 | 3.11% |
| 2025-12-30 | 10.97 | 11.25 | 0.26 | 2.37% | 10.80 | 11.40 | 435797 | 48819 | 5.43% |
| 2025-12-29 | 11.21 | 10.99 | -0.32 | -2.83% | 10.91 | 11.29 | 435291 | 48105 | 5.42% |
| 2025-12-26 | 11.30 | 11.31 | -0.04 | -0.35% | 11.22 | 11.68 | 378705 | 43298 | 4.72% |
| 2025-12-25 | 11.40 | 11.35 | -0.06 | -0.53% | 11.26 | 11.55 | 383449 | 43669 | 4.77% |
| 2025-12-24 | 10.92 | 11.41 | 0.42 | 3.82% | 10.88 | 11.50 | 515045 | 58122 | 6.41% |
| 2025-12-23 | 10.76 | 10.99 | 0.18 | 1.67% | 10.70 | 11.24 | 509617 | 55812 | 6.35% |
| 2025-12-22 | 10.42 | 10.81 | 0.40 | 3.84% | 10.36 | 10.96 | 509962 | 54699 | 6.35% |
| 2025-12-19 | 10.57 | 10.41 | 0.16 | 1.56% | 10.22 | 10.69 | 397315 | 41196 | 4.95% |
| 2025-12-18 | 10.14 | 10.25 | 0.01 | 0.10% | 10.01 | 10.57 | 373206 | 38500 | 4.65% |
| 2025-12-17 | 10.10 | 10.24 | 0.10 | 0.99% | 9.94 | 10.29 | 413494 | 41847 | 5.15% |
| 2025-12-16 | 11.21 | 10.14 | -1.12 | -9.95% | 10.13 | 11.25 | 619523 | 65375 | 7.71% |
| 2025-12-15 | 11.42 | 11.26 | -0.37 | -3.18% | 11.20 | 11.62 | 368392 | 41818 | 4.59% |
| 2025-12-12 | 11.35 | 11.63 | 0.29 | 2.56% | 11.24 | 11.76 | 477857 | 55175 | 5.95% |
| 2025-12-11 | 11.80 | 11.34 | -0.54 | -4.55% | 11.31 | 11.93 | 610198 | 70233 | 7.60% |
| 2025-12-10 | 11.80 | 11.88 | -0.09 | -0.75% | 11.72 | 12.21 | 546324 | 65433 | 6.80% |
| 2025-12-09 | 12.22 | 11.97 | -0.25 | -2.05% | 11.89 | 12.22 | 595968 | 71685 | 7.42% |
| 2025-12-08 | 11.62 | 12.22 | 0.58 | 4.98% | 11.45 | 12.79 | 1061382 | 128373 | 13.22% |
| 2025-12-05 | 12.00 | 11.64 | -0.46 | -3.80% | 11.55 | 12.16 | 810550 | 95358 | 10.09% |
| 2025-12-04 | 11.30 | 12.10 | 0.60 | 5.22% | 11.05 | 12.49 | 995563 | 117194 | 12.40% |
| 2025-12-03 | 11.10 | 11.50 | 0.26 | 2.31% | 11.05 | 11.94 | 792892 | 91650 | 9.87% |
| 2025-12-02 | 11.01 | 11.24 | 0.12 | 1.08% | 10.94 | 11.38 | 512785 | 57267 | 6.39% |
| 2025-12-01 | 11.11 | 11.12 | -0.06 | -0.54% | 10.93 | 11.28 | 562233 | 62351 | 7.00% |
| 2025-11-28 | 10.73 | 11.18 | 0.52 | 4.88% | 10.48 | 11.50 | 867539 | 95410 | 10.80% |
| 2025-11-27 | 10.69 | 10.66 | -0.01 | -0.09% | 10.51 | 11.02 | 556471 | 60109 | 6.93% |
| 2025-11-26 | 10.97 | 10.67 | -0.47 | -4.22% | 10.50 | 11.11 | 754115 | 80750 | 9.39% |
| 2025-11-25 | 11.01 | 11.14 | -0.02 | -0.18% | 10.82 | 11.60 | 796053 | 88941 | 9.91% |
| 2025-11-24 | 12.13 | 11.16 | -1.24 | -10.00% | 11.16 | 12.32 | 897556 | 102346 | 11.18% |
| 2025-11-21 | 13.03 | 12.40 | -1.38 | -10.01% | 12.40 | 13.34 | 839731 | 106279 | 10.46% |
| 2025-11-20 | 14.00 | 13.78 | -0.76 | -5.23% | 13.41 | 14.46 | 1245333 | 172860 | 15.51% |
| 2025-11-19 | 13.04 | 14.54 | 1.32 | 9.98% | 12.89 | 14.54 | 1293179 | 178432 | 16.10% |
| 2025-11-18 | 13.80 | 13.22 | 0.09 | 0.69% | 12.69 | 13.87 | 1523757 | 202443 | 18.97% |
| 2025-11-17 | 12.23 | 13.13 | 1.19 | 9.97% | 11.75 | 13.13 | 1323546 | 164761 | 16.48% |
| 2025-11-14 | 12.30 | 11.94 | -0.92 | -7.15% | 11.94 | 13.06 | 1362192 | 168936 | 16.96% |
| 2025-11-13 | 11.40 | 12.86 | 1.17 | 10.01% | 11.12 | 12.86 | 1616815 | 202146 | 20.13% |
| 2025-11-12 | 11.60 | 11.69 | 0.06 | 0.52% | 11.26 | 12.42 | 1027511 | 120117 | 12.79% |
| 2025-11-11 | 12.50 | 11.63 | -0.80 | -6.44% | 11.54 | 12.97 | 1251790 | 153056 | 15.59% |
| 2025-11-10 | 11.31 | 12.43 | 1.13 | 10.00% | 11.22 | 12.43 | 1019735 | 119126 | 12.70% |
| 2025-11-07 | 11.70 | 11.30 | -0.40 | -3.42% | 11.05 | 11.71 | 818906 | 92214 | 10.20% |
| 2025-11-06 | 12.29 | 11.70 | -0.10 | -0.85% | 11.70 | 12.49 | 904565 | 108862 | 11.26% |
| 2025-11-05 | 11.66 | 11.80 | -0.63 | -5.07% | 11.33 | 12.56 | 1006692 | 120183 | 12.54% |
| 2025-11-04 | 12.85 | 12.43 | -0.15 | -1.19% | 12.40 | 13.44 | 1358212 | 176333 | 16.91% |
| 2025-11-03 | 12.44 | 12.58 | 0.13 | 1.04% | 11.86 | 12.68 | 925347 | 113938 | 11.52% |
| 2025-10-31 | 12.59 | 12.45 | 0.28 | 2.30% | 12.24 | 12.78 | 1003086 | 125671 | 12.49% |
| 2025-10-30 | 12.63 | 12.17 | -0.58 | -4.55% | 11.98 | 12.98 | 1018290 | 126262 | 12.68% |
| 2025-10-29 | 11.81 | 12.75 | 0.26 | 2.08% | 11.66 | 13.03 | 1328635 | 165167 | 16.54% |
| 2025-10-28 | 13.93 | 12.49 | -1.39 | -10.01% | 12.49 | 14.15 | 1227601 | 158280 | 15.29% |
| 2025-10-27 | 14.50 | 13.88 | -0.43 | -3.00% | 13.50 | 14.79 | 1391509 | 194485 | 17.33% |