| 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 | 13.89 | 14.05 | 0.16 | 1.15% | 13.83 | 14.05 | 104355 | 14579 | 2.63% |
| 2026-02-03 | 13.85 | 13.89 | 0.15 | 1.09% | 13.76 | 13.98 | 78942 | 10949 | 1.99% |
| 2026-02-02 | 14.00 | 13.74 | -0.32 | -2.28% | 13.70 | 14.09 | 123395 | 17183 | 3.11% |
| 2026-01-30 | 14.10 | 14.06 | -0.03 | -0.21% | 13.88 | 14.27 | 144754 | 20377 | 3.64% |
| 2026-01-29 | 13.99 | 14.09 | 0.00 | 0.00% | 13.77 | 14.20 | 146863 | 20626 | 3.70% |
| 2026-01-28 | 13.95 | 14.09 | 0.09 | 0.64% | 13.90 | 14.36 | 220147 | 31134 | 5.54% |
| 2026-01-27 | 14.29 | 14.00 | 0.11 | 0.79% | 13.87 | 14.37 | 230404 | 32364 | 5.80% |
| 2026-01-26 | 13.99 | 13.89 | -0.15 | -1.07% | 13.71 | 14.08 | 180556 | 25042 | 4.54% |
| 2026-01-23 | 14.12 | 14.04 | 0.39 | 2.86% | 13.92 | 14.35 | 366413 | 51691 | 9.22% |
| 2026-01-22 | 13.45 | 13.65 | 0.20 | 1.49% | 13.42 | 13.73 | 110775 | 15054 | 2.79% |
| 2026-01-21 | 13.53 | 13.45 | -0.13 | -0.96% | 13.39 | 13.57 | 95214 | 12836 | 2.40% |
| 2026-01-20 | 13.55 | 13.58 | 0.03 | 0.22% | 13.45 | 13.63 | 90701 | 12273 | 2.28% |
| 2026-01-19 | 13.20 | 13.55 | 0.33 | 2.50% | 13.07 | 13.65 | 127729 | 17200 | 3.21% |
| 2026-01-16 | 13.49 | 13.22 | -0.26 | -1.93% | 13.20 | 13.55 | 109453 | 14561 | 2.75% |
| 2026-01-15 | 13.57 | 13.48 | -0.14 | -1.03% | 13.43 | 13.66 | 105484 | 14244 | 2.65% |
| 2026-01-14 | 13.53 | 13.62 | 0.05 | 0.37% | 13.43 | 13.82 | 229159 | 31331 | 5.77% |
| 2026-01-13 | 13.47 | 13.57 | 0.17 | 1.27% | 13.35 | 13.81 | 243141 | 33043 | 6.12% |
| 2026-01-12 | 13.31 | 13.40 | 0.10 | 0.75% | 13.24 | 13.40 | 137359 | 18310 | 3.46% |
| 2026-01-09 | 13.21 | 13.30 | 0.08 | 0.61% | 13.15 | 13.34 | 109232 | 14482 | 2.75% |
| 2026-01-08 | 13.12 | 13.22 | 0.14 | 1.07% | 13.09 | 13.28 | 95408 | 12585 | 2.40% |
| 2026-01-07 | 13.18 | 13.08 | -0.10 | -0.76% | 13.04 | 13.26 | 101830 | 13374 | 2.56% |
| 2026-01-06 | 13.13 | 13.18 | 0.07 | 0.53% | 13.07 | 13.18 | 101803 | 13373 | 2.56% |
| 2026-01-05 | 12.92 | 13.11 | 0.25 | 1.94% | 12.92 | 13.11 | 101846 | 13294 | 2.56% |
| 2025-12-31 | 13.13 | 12.86 | -0.27 | -2.06% | 12.85 | 13.19 | 108925 | 14094 | 2.74% |
| 2025-12-30 | 13.31 | 13.13 | -0.24 | -1.80% | 13.05 | 13.37 | 123188 | 16228 | 3.10% |
| 2025-12-29 | 13.59 | 13.37 | -0.23 | -1.69% | 13.27 | 13.60 | 115130 | 15397 | 2.90% |
| 2025-12-26 | 13.68 | 13.60 | -0.09 | -0.66% | 13.51 | 13.76 | 108691 | 14829 | 2.74% |
| 2025-12-25 | 13.66 | 13.69 | 0.01 | 0.07% | 13.62 | 13.78 | 98875 | 13534 | 2.49% |
| 2025-12-24 | 13.71 | 13.68 | -0.02 | -0.15% | 13.53 | 13.73 | 126134 | 17209 | 3.17% |
| 2025-12-23 | 13.85 | 13.70 | -0.20 | -1.44% | 13.70 | 13.93 | 159892 | 22035 | 4.02% |
| 2025-12-22 | 13.92 | 13.90 | -0.09 | -0.64% | 13.75 | 13.97 | 242820 | 33615 | 6.11% |
| 2025-12-19 | 13.80 | 13.99 | 0.06 | 0.43% | 13.50 | 14.33 | 494933 | 68989 | 12.46% |
| 2025-12-18 | 12.63 | 13.93 | 1.27 | 10.03% | 12.60 | 13.93 | 366578 | 49330 | 9.23% |
| 2025-12-17 | 12.44 | 12.66 | 0.17 | 1.36% | 12.43 | 12.70 | 72917 | 9193 | 1.84% |
| 2025-12-16 | 12.56 | 12.49 | -0.07 | -0.56% | 12.45 | 12.62 | 45020 | 5627 | 1.13% |
| 2025-12-15 | 12.55 | 12.56 | 0.00 | 0.00% | 12.45 | 12.64 | 41918 | 5254 | 1.06% |
| 2025-12-12 | 12.65 | 12.56 | -0.10 | -0.79% | 12.56 | 12.68 | 56645 | 7148 | 1.43% |
| 2025-12-11 | 13.05 | 12.66 | -0.35 | -2.69% | 12.60 | 13.09 | 91585 | 11680 | 2.31% |
| 2025-12-10 | 12.88 | 13.01 | 0.09 | 0.70% | 12.88 | 13.08 | 51546 | 6693 | 1.30% |
| 2025-12-09 | 13.01 | 12.92 | -0.09 | -0.69% | 12.90 | 13.04 | 43473 | 5635 | 1.09% |
| 2025-12-08 | 13.09 | 13.01 | -0.06 | -0.46% | 13.00 | 13.19 | 69707 | 9121 | 1.75% |
| 2025-12-05 | 13.03 | 13.07 | 0.04 | 0.31% | 12.86 | 13.09 | 48705 | 6327 | 1.23% |
| 2025-12-04 | 13.15 | 13.03 | -0.15 | -1.14% | 13.01 | 13.22 | 47693 | 6239 | 1.20% |
| 2025-12-03 | 13.14 | 13.18 | 0.04 | 0.30% | 13.07 | 13.25 | 59789 | 7869 | 1.50% |
| 2025-12-02 | 13.05 | 13.14 | 0.09 | 0.69% | 13.00 | 13.17 | 51526 | 6751 | 1.30% |
| 2025-12-01 | 12.96 | 13.05 | 0.06 | 0.46% | 12.92 | 13.09 | 47429 | 6185 | 1.19% |
| 2025-11-28 | 12.91 | 12.99 | 0.04 | 0.31% | 12.85 | 13.03 | 53394 | 6912 | 1.34% |
| 2025-11-27 | 13.02 | 12.95 | -0.08 | -0.61% | 12.87 | 13.02 | 47162 | 6101 | 1.19% |
| 2025-11-26 | 12.93 | 13.03 | 0.10 | 0.77% | 12.90 | 13.15 | 65430 | 8548 | 1.65% |
| 2025-11-25 | 12.89 | 12.93 | 0.11 | 0.86% | 12.80 | 13.03 | 64482 | 8348 | 1.62% |
| 2025-11-24 | 12.71 | 12.82 | 0.15 | 1.18% | 12.60 | 12.89 | 72376 | 9248 | 1.82% |
| 2025-11-21 | 13.23 | 12.67 | -0.64 | -4.81% | 12.65 | 13.29 | 148640 | 19141 | 3.74% |
| 2025-11-20 | 13.49 | 13.31 | -0.17 | -1.26% | 13.28 | 13.54 | 95241 | 12724 | 2.40% |
| 2025-11-19 | 13.69 | 13.48 | -0.23 | -1.68% | 13.42 | 13.84 | 108708 | 14730 | 2.74% |
| 2025-11-18 | 13.80 | 13.71 | -0.11 | -0.80% | 13.64 | 13.94 | 77405 | 10629 | 1.95% |
| 2025-11-17 | 14.16 | 13.82 | -0.35 | -2.47% | 13.80 | 14.17 | 126418 | 17569 | 3.18% |
| 2025-11-14 | 14.01 | 14.17 | 0.10 | 0.71% | 13.98 | 14.42 | 149436 | 21358 | 3.76% |
| 2025-11-13 | 14.04 | 14.07 | 0.03 | 0.21% | 13.86 | 14.12 | 104522 | 14605 | 2.63% |
| 2025-11-12 | 13.88 | 14.04 | 0.18 | 1.30% | 13.86 | 14.29 | 190963 | 26942 | 4.81% |
| 2025-11-11 | 13.77 | 13.86 | 0.08 | 0.58% | 13.67 | 13.93 | 90170 | 12449 | 2.27% |
| 2025-11-10 | 13.55 | 13.78 | 0.24 | 1.77% | 13.46 | 13.84 | 102548 | 14040 | 2.58% |
| 2025-11-07 | 13.43 | 13.54 | 0.11 | 0.82% | 13.36 | 13.62 | 88431 | 11947 | 2.23% |
| 2025-11-06 | 13.41 | 13.43 | 0.03 | 0.22% | 13.33 | 13.49 | 62101 | 8331 | 1.56% |
| 2025-11-05 | 13.33 | 13.40 | 0.00 | 0.00% | 13.33 | 13.47 | 63356 | 8498 | 1.59% |
| 2025-11-04 | 13.37 | 13.40 | 0.03 | 0.22% | 13.27 | 13.50 | 85488 | 11451 | 2.15% |
| 2025-11-03 | 13.41 | 13.37 | -0.04 | -0.30% | 13.33 | 13.51 | 117335 | 15708 | 2.95% |
| 2025-10-31 | 13.59 | 13.41 | -0.36 | -2.61% | 13.30 | 13.65 | 171921 | 23014 | 4.33% |
| 2025-10-30 | 13.81 | 13.77 | -0.04 | -0.29% | 13.70 | 13.96 | 59845 | 8253 | 1.51% |
| 2025-10-29 | 13.90 | 13.81 | -0.13 | -0.93% | 13.72 | 13.91 | 55647 | 7668 | 1.40% |
| 2025-10-28 | 13.92 | 13.94 | 0.01 | 0.07% | 13.89 | 14.03 | 45151 | 6300 | 1.14% |
| 2025-10-27 | 13.89 | 13.93 | 0.06 | 0.43% | 13.82 | 14.03 | 58663 | 8167 | 1.48% |