| 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 | 12.98 | 13.98 | 0.97 | 7.46% | 12.86 | 14.18 | 435516 | 60042 | 9.56% |
| 2026-02-03 | 12.75 | 13.01 | 0.38 | 3.01% | 12.58 | 13.02 | 186728 | 23921 | 4.10% |
| 2026-02-02 | 13.15 | 12.63 | -0.59 | -4.46% | 12.60 | 13.28 | 240227 | 30789 | 5.27% |
| 2026-01-30 | 13.27 | 13.22 | -0.17 | -1.27% | 12.93 | 13.45 | 172491 | 22680 | 3.79% |
| 2026-01-29 | 14.02 | 13.39 | -0.67 | -4.77% | 13.26 | 14.02 | 273965 | 37113 | 6.01% |
| 2026-01-28 | 14.39 | 14.06 | -0.34 | -2.36% | 13.96 | 14.39 | 187825 | 26538 | 4.12% |
| 2026-01-27 | 14.21 | 14.40 | 0.20 | 1.41% | 14.00 | 14.59 | 226103 | 32416 | 4.96% |
| 2026-01-26 | 14.18 | 14.20 | 0.02 | 0.14% | 13.95 | 14.67 | 248463 | 35429 | 5.45% |
| 2026-01-23 | 14.26 | 14.18 | -0.08 | -0.56% | 14.02 | 14.50 | 257663 | 36555 | 5.66% |
| 2026-01-22 | 14.34 | 14.26 | -0.18 | -1.25% | 14.07 | 14.87 | 471041 | 67468 | 10.34% |
| 2026-01-21 | 14.12 | 14.44 | 0.58 | 4.18% | 13.79 | 14.57 | 381796 | 54712 | 8.38% |
| 2026-01-20 | 13.79 | 13.86 | 0.07 | 0.51% | 13.62 | 13.99 | 278873 | 38489 | 6.12% |
| 2026-01-19 | 13.63 | 13.79 | 0.19 | 1.40% | 13.30 | 13.88 | 253239 | 34547 | 5.56% |
| 2026-01-16 | 13.25 | 13.60 | 0.58 | 4.45% | 13.25 | 14.14 | 338590 | 46274 | 7.43% |
| 2026-01-15 | 12.78 | 13.02 | 0.20 | 1.56% | 12.68 | 13.18 | 214964 | 27955 | 4.72% |
| 2026-01-14 | 12.78 | 12.82 | 0.05 | 0.39% | 12.59 | 13.04 | 278189 | 35625 | 6.11% |
| 2026-01-13 | 12.90 | 12.77 | -0.12 | -0.93% | 12.56 | 13.10 | 263728 | 33759 | 5.79% |
| 2026-01-12 | 13.18 | 12.89 | -0.27 | -2.05% | 12.76 | 13.23 | 267206 | 34478 | 5.87% |
| 2026-01-09 | 13.29 | 13.16 | -0.14 | -1.05% | 13.06 | 13.32 | 188291 | 24816 | 4.13% |
| 2026-01-08 | 13.32 | 13.30 | -0.16 | -1.19% | 13.16 | 13.64 | 219027 | 29341 | 4.81% |
| 2026-01-07 | 13.00 | 13.46 | 0.43 | 3.30% | 12.86 | 13.54 | 318647 | 42521 | 6.99% |
| 2026-01-06 | 13.30 | 13.03 | -0.23 | -1.73% | 13.01 | 13.32 | 167647 | 21959 | 3.68% |
| 2026-01-05 | 12.92 | 13.26 | 0.33 | 2.55% | 12.80 | 13.26 | 215975 | 28334 | 4.74% |
| 2025-12-31 | 12.90 | 12.93 | -0.01 | -0.08% | 12.70 | 13.03 | 140795 | 18105 | 3.09% |
| 2025-12-30 | 12.72 | 12.94 | 0.13 | 1.01% | 12.65 | 13.17 | 186935 | 24190 | 4.10% |
| 2025-12-29 | 12.93 | 12.81 | -0.12 | -0.93% | 12.75 | 12.98 | 164978 | 21235 | 3.62% |
| 2025-12-26 | 13.05 | 12.93 | -0.21 | -1.60% | 12.85 | 13.14 | 187650 | 24372 | 4.12% |
| 2025-12-25 | 12.75 | 13.14 | 0.33 | 2.58% | 12.70 | 13.20 | 256682 | 33380 | 5.63% |
| 2025-12-24 | 12.77 | 12.81 | -0.02 | -0.16% | 12.60 | 12.89 | 177394 | 22616 | 3.89% |
| 2025-12-23 | 12.60 | 12.83 | 0.19 | 1.50% | 12.51 | 13.14 | 339468 | 43727 | 7.45% |
| 2025-12-22 | 12.86 | 12.64 | 0.02 | 0.16% | 12.51 | 12.99 | 329624 | 41880 | 7.24% |
| 2025-12-19 | 12.13 | 12.62 | 0.44 | 3.61% | 12.13 | 12.66 | 247544 | 30986 | 5.43% |
| 2025-12-18 | 12.02 | 12.18 | 0.03 | 0.25% | 11.93 | 12.70 | 281201 | 34587 | 6.17% |
| 2025-12-17 | 11.91 | 12.15 | 0.07 | 0.58% | 11.91 | 12.43 | 251044 | 30400 | 5.51% |
| 2025-12-16 | 12.78 | 12.08 | -0.45 | -3.59% | 11.99 | 12.82 | 408318 | 49793 | 8.96% |
| 2025-12-15 | 12.06 | 12.53 | 0.77 | 6.55% | 12.06 | 12.94 | 680963 | 86661 | 14.95% |
| 2025-12-12 | 11.09 | 11.76 | 0.70 | 6.33% | 11.03 | 11.98 | 416018 | 48253 | 9.13% |
| 2025-12-11 | 11.15 | 11.06 | -0.07 | -0.63% | 10.95 | 11.18 | 112855 | 12490 | 2.48% |
| 2025-12-10 | 10.97 | 11.13 | 0.16 | 1.46% | 10.73 | 11.17 | 150120 | 16491 | 3.30% |
| 2025-12-09 | 10.85 | 10.97 | 0.07 | 0.64% | 10.82 | 11.09 | 97544 | 10744 | 2.14% |
| 2025-12-08 | 10.93 | 10.90 | 0.00 | 0.00% | 10.78 | 11.05 | 84043 | 9156 | 1.84% |
| 2025-12-05 | 10.66 | 10.90 | 0.25 | 2.35% | 10.50 | 10.90 | 142098 | 15297 | 3.12% |
| 2025-12-04 | 10.59 | 10.65 | 0.01 | 0.09% | 10.53 | 10.79 | 112622 | 12029 | 2.47% |
| 2025-12-03 | 10.60 | 10.64 | 0.04 | 0.38% | 10.58 | 10.73 | 83876 | 8927 | 1.84% |
| 2025-12-02 | 10.63 | 10.60 | -0.04 | -0.38% | 10.48 | 10.73 | 105098 | 11149 | 2.31% |
| 2025-12-01 | 10.31 | 10.64 | 0.29 | 2.80% | 10.31 | 10.70 | 149217 | 15767 | 3.28% |
| 2025-11-28 | 10.34 | 10.35 | 0.01 | 0.10% | 10.20 | 10.37 | 85792 | 8845 | 1.88% |
| 2025-11-27 | 10.45 | 10.34 | -0.06 | -0.58% | 10.32 | 10.47 | 77422 | 8059 | 1.70% |
| 2025-11-26 | 10.47 | 10.40 | -0.09 | -0.86% | 10.35 | 10.54 | 115704 | 12087 | 2.54% |
| 2025-11-25 | 10.29 | 10.49 | 0.26 | 2.54% | 10.25 | 10.76 | 198087 | 20946 | 4.35% |
| 2025-11-24 | 10.09 | 10.23 | 0.20 | 1.99% | 9.86 | 10.30 | 182016 | 18376 | 4.00% |
| 2025-11-21 | 10.03 | 10.03 | -0.12 | -1.18% | 9.86 | 10.27 | 250331 | 25217 | 5.50% |
| 2025-11-20 | 10.53 | 10.15 | -0.28 | -2.68% | 10.05 | 10.57 | 178265 | 18271 | 3.91% |
| 2025-11-19 | 10.63 | 10.43 | -0.15 | -1.42% | 10.34 | 10.73 | 145610 | 15258 | 3.20% |
| 2025-11-18 | 11.05 | 10.58 | -0.51 | -4.60% | 10.46 | 11.08 | 239374 | 25649 | 5.25% |
| 2025-11-17 | 11.37 | 11.09 | -0.37 | -3.23% | 10.97 | 11.40 | 195518 | 21776 | 4.29% |
| 2025-11-14 | 11.66 | 11.46 | -0.26 | -2.22% | 11.45 | 11.75 | 131838 | 15262 | 2.89% |
| 2025-11-13 | 11.68 | 11.72 | 0.01 | 0.09% | 11.64 | 11.95 | 144680 | 17072 | 3.18% |
| 2025-11-12 | 11.90 | 11.71 | -0.18 | -1.51% | 11.61 | 11.96 | 147862 | 17369 | 3.25% |
| 2025-11-11 | 11.83 | 11.89 | 0.01 | 0.08% | 11.80 | 12.15 | 171800 | 20488 | 3.77% |
| 2025-11-10 | 11.73 | 11.88 | 0.07 | 0.59% | 11.57 | 11.93 | 228135 | 26765 | 5.01% |
| 2025-11-07 | 11.87 | 11.81 | -0.18 | -1.50% | 11.66 | 12.00 | 248595 | 29401 | 5.46% |
| 2025-11-06 | 11.42 | 11.99 | 0.60 | 5.27% | 11.37 | 12.29 | 457734 | 54781 | 10.05% |
| 2025-11-05 | 11.16 | 11.39 | 0.11 | 0.98% | 11.10 | 11.49 | 189952 | 21484 | 4.17% |
| 2025-11-04 | 11.31 | 11.28 | 0.11 | 0.98% | 11.12 | 11.64 | 268641 | 30396 | 5.90% |
| 2025-11-03 | 11.55 | 11.17 | -0.35 | -3.04% | 11.06 | 11.60 | 225300 | 25208 | 4.95% |
| 2025-10-31 | 11.44 | 11.52 | 0.05 | 0.44% | 11.40 | 11.90 | 226348 | 26429 | 4.97% |
| 2025-10-30 | 11.62 | 11.47 | -0.06 | -0.52% | 11.43 | 11.95 | 257766 | 30130 | 5.66% |
| 2025-10-29 | 11.95 | 11.53 | -0.28 | -2.37% | 11.44 | 11.99 | 317037 | 36856 | 6.96% |
| 2025-10-28 | 11.45 | 11.81 | 0.36 | 3.14% | 11.45 | 12.25 | 410157 | 48499 | 9.00% |
| 2025-10-27 | 11.20 | 11.45 | 0.36 | 3.25% | 11.20 | 11.57 | 278367 | 31677 | 6.11% |