| 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 | 13.94 | 13.92 | -0.02 | -0.14% | 13.75 | 13.94 | 61005 | 8444 | 1.54% |
| 2026-02-03 | 13.74 | 13.94 | 0.34 | 2.50% | 13.68 | 13.99 | 92128 | 12795 | 2.33% |
| 2026-02-02 | 13.80 | 13.60 | -0.32 | -2.30% | 13.59 | 14.04 | 112575 | 15520 | 2.85% |
| 2026-01-30 | 13.96 | 13.92 | -0.24 | -1.69% | 13.59 | 14.06 | 156124 | 21644 | 3.95% |
| 2026-01-29 | 14.45 | 14.16 | -0.35 | -2.41% | 14.05 | 14.54 | 162777 | 23212 | 4.12% |
| 2026-01-28 | 15.30 | 14.51 | -0.34 | -2.29% | 14.48 | 15.30 | 240702 | 35322 | 6.09% |
| 2026-01-27 | 14.43 | 14.85 | 0.25 | 1.71% | 14.43 | 15.14 | 400651 | 59536 | 10.13% |
| 2026-01-26 | 14.60 | 14.60 | -0.02 | -0.14% | 14.30 | 14.92 | 148150 | 21523 | 3.75% |
| 2026-01-23 | 14.47 | 14.62 | 0.14 | 0.97% | 14.41 | 14.64 | 112623 | 16398 | 2.85% |
| 2026-01-22 | 14.41 | 14.48 | 0.10 | 0.70% | 14.33 | 14.48 | 86161 | 12428 | 2.18% |
| 2026-01-21 | 14.13 | 14.38 | 0.15 | 1.05% | 14.09 | 14.40 | 88527 | 12679 | 2.24% |
| 2026-01-20 | 14.31 | 14.23 | -0.08 | -0.56% | 14.13 | 14.34 | 79443 | 11286 | 2.01% |
| 2026-01-19 | 14.27 | 14.31 | 0.04 | 0.28% | 14.15 | 14.35 | 75526 | 10787 | 1.91% |
| 2026-01-16 | 14.20 | 14.27 | 0.14 | 0.99% | 14.04 | 14.34 | 97507 | 13839 | 2.47% |
| 2026-01-15 | 14.00 | 14.13 | 0.05 | 0.36% | 13.96 | 14.18 | 83268 | 11709 | 2.11% |
| 2026-01-14 | 14.12 | 14.08 | -0.06 | -0.42% | 13.97 | 14.37 | 141298 | 20046 | 3.57% |
| 2026-01-13 | 14.49 | 14.14 | -0.34 | -2.35% | 14.07 | 14.49 | 145277 | 20636 | 3.67% |
| 2026-01-12 | 14.23 | 14.48 | 0.28 | 1.97% | 14.12 | 14.49 | 159674 | 22932 | 4.04% |
| 2026-01-09 | 14.00 | 14.20 | 0.20 | 1.43% | 13.95 | 14.23 | 103198 | 14586 | 2.61% |
| 2026-01-08 | 13.99 | 14.00 | 0.00 | 0.00% | 13.95 | 14.10 | 73305 | 10283 | 1.85% |
| 2026-01-07 | 14.06 | 14.00 | -0.04 | -0.28% | 13.96 | 14.16 | 72701 | 10213 | 1.84% |
| 2026-01-06 | 14.00 | 14.04 | 0.05 | 0.36% | 13.94 | 14.09 | 78946 | 11066 | 2.00% |
| 2026-01-05 | 13.81 | 13.99 | 0.13 | 0.94% | 13.80 | 13.99 | 73320 | 10201 | 1.85% |
| 2025-12-31 | 13.86 | 13.86 | 0.02 | 0.14% | 13.75 | 13.92 | 47446 | 6559 | 1.20% |
| 2025-12-30 | 13.72 | 13.84 | 0.07 | 0.51% | 13.68 | 13.96 | 58666 | 8141 | 1.48% |
| 2025-12-29 | 13.79 | 13.77 | -0.05 | -0.36% | 13.72 | 13.85 | 41456 | 5712 | 1.05% |
| 2025-12-26 | 13.93 | 13.82 | -0.10 | -0.72% | 13.76 | 13.94 | 51836 | 7179 | 1.31% |
| 2025-12-25 | 13.99 | 13.92 | -0.05 | -0.36% | 13.84 | 14.00 | 50931 | 7091 | 1.29% |
| 2025-12-24 | 13.67 | 13.97 | 0.24 | 1.75% | 13.67 | 13.99 | 61221 | 8516 | 1.55% |
| 2025-12-23 | 13.84 | 13.73 | -0.15 | -1.08% | 13.70 | 13.94 | 55548 | 7677 | 1.41% |
| 2025-12-22 | 13.78 | 13.88 | 0.13 | 0.95% | 13.73 | 13.98 | 80964 | 11227 | 2.05% |
| 2025-12-19 | 14.00 | 13.75 | 0.35 | 2.61% | 13.72 | 14.30 | 135496 | 18835 | 3.43% |
| 2025-12-18 | 13.29 | 13.40 | 0.02 | 0.15% | 13.27 | 13.55 | 46983 | 6321 | 1.19% |
| 2025-12-17 | 13.25 | 13.38 | 0.13 | 0.98% | 13.09 | 13.40 | 58091 | 7687 | 1.47% |
| 2025-12-16 | 13.44 | 13.25 | -0.18 | -1.34% | 13.13 | 13.45 | 46129 | 6115 | 1.17% |
| 2025-12-15 | 13.57 | 13.43 | -0.18 | -1.32% | 13.40 | 13.62 | 45362 | 6118 | 1.15% |
| 2025-12-12 | 13.57 | 13.61 | -0.01 | -0.07% | 13.43 | 13.71 | 44317 | 6031 | 1.12% |
| 2025-12-11 | 13.90 | 13.62 | -0.25 | -1.80% | 13.58 | 13.90 | 47457 | 6502 | 1.20% |
| 2025-12-10 | 13.98 | 13.87 | -0.09 | -0.64% | 13.77 | 13.99 | 44659 | 6191 | 1.13% |
| 2025-12-09 | 14.04 | 13.96 | -0.10 | -0.71% | 13.95 | 14.13 | 39566 | 5556 | 1.00% |
| 2025-12-08 | 14.00 | 14.06 | 0.14 | 1.01% | 13.93 | 14.11 | 61044 | 8573 | 1.54% |
| 2025-12-05 | 13.85 | 13.92 | 0.09 | 0.65% | 13.65 | 13.95 | 43864 | 6063 | 1.11% |
| 2025-12-04 | 13.88 | 13.83 | -0.08 | -0.58% | 13.67 | 13.94 | 45872 | 6325 | 1.16% |
| 2025-12-03 | 14.04 | 13.91 | -0.13 | -0.93% | 13.87 | 14.08 | 50159 | 6988 | 1.27% |
| 2025-12-02 | 14.12 | 14.04 | -0.04 | -0.28% | 13.99 | 14.12 | 55372 | 7775 | 1.40% |
| 2025-12-01 | 13.73 | 14.08 | 0.35 | 2.55% | 13.69 | 14.15 | 102024 | 14288 | 2.58% |
| 2025-11-28 | 13.65 | 13.73 | 0.09 | 0.66% | 13.57 | 13.79 | 44773 | 6137 | 1.13% |
| 2025-11-27 | 13.51 | 13.64 | 0.06 | 0.44% | 13.50 | 13.83 | 57749 | 7911 | 1.46% |
| 2025-11-26 | 13.49 | 13.58 | 0.03 | 0.22% | 13.43 | 13.88 | 65029 | 8879 | 1.64% |
| 2025-11-25 | 13.41 | 13.55 | 0.20 | 1.50% | 13.34 | 13.87 | 75463 | 10271 | 1.91% |
| 2025-11-24 | 13.10 | 13.35 | 0.27 | 2.06% | 13.10 | 13.39 | 46887 | 6215 | 1.19% |
| 2025-11-21 | 13.50 | 13.08 | -0.53 | -3.89% | 13.06 | 13.60 | 76197 | 10106 | 1.93% |
| 2025-11-20 | 13.75 | 13.61 | -0.04 | -0.29% | 13.57 | 13.78 | 38511 | 5266 | 0.97% |
| 2025-11-19 | 13.85 | 13.65 | -0.19 | -1.37% | 13.50 | 13.90 | 60448 | 8240 | 1.53% |
| 2025-11-18 | 13.98 | 13.84 | -0.15 | -1.07% | 13.79 | 13.98 | 59164 | 8215 | 1.50% |
| 2025-11-17 | 13.88 | 13.99 | 0.07 | 0.50% | 13.83 | 14.19 | 59912 | 8371 | 1.52% |
| 2025-11-14 | 13.95 | 13.92 | -0.10 | -0.71% | 13.91 | 14.07 | 49946 | 6992 | 1.26% |
| 2025-11-13 | 13.98 | 14.02 | -0.01 | -0.07% | 13.93 | 14.06 | 46837 | 6558 | 1.18% |
| 2025-11-12 | 14.00 | 14.03 | 0.07 | 0.50% | 13.87 | 14.12 | 59150 | 8276 | 1.50% |
| 2025-11-11 | 14.04 | 13.96 | -0.02 | -0.14% | 13.92 | 14.05 | 45553 | 6377 | 1.15% |
| 2025-11-10 | 14.00 | 13.98 | -0.01 | -0.07% | 13.87 | 14.06 | 46720 | 6515 | 1.18% |
| 2025-11-07 | 14.06 | 13.99 | -0.08 | -0.57% | 13.96 | 14.07 | 45460 | 6369 | 1.15% |
| 2025-11-06 | 14.02 | 14.07 | 0.07 | 0.50% | 13.98 | 14.09 | 54798 | 7699 | 1.39% |
| 2025-11-05 | 13.75 | 14.00 | 0.05 | 0.36% | 13.74 | 14.09 | 55664 | 7784 | 1.41% |
| 2025-11-04 | 14.10 | 13.95 | -0.04 | -0.29% | 13.86 | 14.16 | 55115 | 7721 | 1.39% |
| 2025-11-03 | 13.85 | 13.99 | 0.07 | 0.50% | 13.70 | 14.02 | 58236 | 8060 | 1.47% |
| 2025-10-31 | 13.86 | 13.92 | 0.06 | 0.43% | 13.83 | 14.03 | 46226 | 6445 | 1.17% |
| 2025-10-30 | 14.02 | 13.86 | -0.17 | -1.21% | 13.81 | 14.10 | 63017 | 8767 | 1.59% |
| 2025-10-29 | 14.05 | 14.03 | -0.02 | -0.14% | 13.93 | 14.13 | 61389 | 8607 | 1.55% |
| 2025-10-28 | 13.78 | 14.05 | 0.22 | 1.59% | 13.73 | 14.28 | 119890 | 16863 | 3.03% |
| 2025-10-27 | 13.80 | 13.83 | 0.10 | 0.73% | 13.68 | 13.87 | 60033 | 8277 | 1.52% |