| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 13.30 | 13.33 | 0.17 | 1.29% | 13.11 | 13.36 | 32383 | 4295 | 0.71% |
| 2026-02-02 | 13.93 | 13.16 | -0.85 | -6.07% | 13.13 | 13.98 | 81285 | 10919 | 1.79% |
| 2026-01-30 | 13.54 | 14.01 | 0.46 | 3.39% | 13.43 | 14.08 | 67628 | 9339 | 1.49% |
| 2026-01-29 | 13.63 | 13.55 | -0.04 | -0.29% | 13.41 | 13.70 | 37969 | 5139 | 0.84% |
| 2026-01-28 | 13.42 | 13.59 | 0.13 | 0.97% | 13.37 | 13.59 | 29738 | 4019 | 0.66% |
| 2026-01-27 | 13.62 | 13.46 | -0.16 | -1.17% | 13.27 | 13.62 | 34551 | 4630 | 0.76% |
| 2026-01-26 | 13.65 | 13.62 | 0.00 | 0.00% | 13.55 | 13.82 | 42693 | 5836 | 0.94% |
| 2026-01-23 | 13.60 | 13.62 | 0.04 | 0.29% | 13.54 | 13.62 | 23314 | 3170 | 0.51% |
| 2026-01-22 | 13.50 | 13.58 | 0.08 | 0.59% | 13.42 | 13.62 | 20317 | 2750 | 0.45% |
| 2026-01-21 | 13.59 | 13.50 | -0.07 | -0.52% | 13.42 | 13.61 | 21361 | 2882 | 0.47% |
| 2026-01-20 | 13.49 | 13.57 | 0.08 | 0.59% | 13.41 | 13.58 | 31296 | 4226 | 0.69% |
| 2026-01-19 | 13.24 | 13.49 | 0.25 | 1.89% | 13.20 | 13.49 | 43304 | 5791 | 0.95% |
| 2026-01-16 | 13.29 | 13.24 | -0.04 | -0.30% | 13.21 | 13.30 | 19032 | 2519 | 0.42% |
| 2026-01-15 | 13.21 | 13.28 | 0.11 | 0.84% | 13.13 | 13.29 | 33752 | 4469 | 0.74% |
| 2026-01-14 | 13.18 | 13.17 | -0.01 | -0.08% | 13.11 | 13.22 | 31292 | 4120 | 0.69% |
| 2026-01-13 | 13.31 | 13.18 | -0.06 | -0.45% | 13.15 | 13.32 | 53927 | 7131 | 1.19% |
| 2026-01-12 | 13.29 | 13.24 | -0.01 | -0.08% | 13.22 | 13.33 | 32171 | 4261 | 0.71% |
| 2026-01-09 | 13.25 | 13.25 | -0.02 | -0.15% | 13.18 | 13.29 | 21375 | 2832 | 0.47% |
| 2026-01-08 | 13.20 | 13.27 | 0.03 | 0.23% | 13.17 | 13.27 | 18036 | 2383 | 0.40% |
| 2026-01-07 | 13.29 | 13.24 | -0.06 | -0.45% | 13.16 | 13.30 | 31787 | 4199 | 0.70% |
| 2026-01-06 | 13.44 | 13.30 | -0.11 | -0.82% | 13.15 | 13.49 | 52492 | 6983 | 1.16% |
| 2026-01-05 | 13.32 | 13.41 | 0.08 | 0.60% | 13.27 | 13.55 | 38612 | 5178 | 0.85% |
| 2025-12-31 | 13.35 | 13.33 | 0.16 | 1.21% | 13.13 | 13.41 | 50089 | 6637 | 1.10% |
| 2025-12-30 | 14.00 | 13.17 | -0.78 | -5.59% | 13.11 | 14.04 | 93837 | 12633 | 2.07% |
| 2025-12-29 | 13.92 | 13.95 | 0.02 | 0.14% | 13.81 | 14.08 | 25592 | 3573 | 0.56% |
| 2025-12-26 | 14.22 | 13.93 | -0.22 | -1.55% | 13.81 | 14.23 | 27005 | 3773 | 0.60% |
| 2025-12-25 | 13.98 | 14.15 | 0.24 | 1.73% | 13.89 | 14.21 | 15322 | 2157 | 0.34% |
| 2025-12-24 | 13.96 | 13.91 | -0.04 | -0.29% | 13.86 | 14.00 | 8243 | 1148 | 0.18% |
| 2025-12-23 | 13.99 | 13.95 | 0.00 | 0.00% | 13.89 | 14.00 | 8002 | 1114 | 0.18% |
| 2025-12-22 | 14.00 | 13.95 | -0.04 | -0.29% | 13.95 | 14.06 | 12213 | 1710 | 0.27% |
| 2025-12-19 | 13.84 | 13.99 | 0.18 | 1.30% | 13.81 | 14.04 | 11803 | 1646 | 0.26% |
| 2025-12-18 | 13.67 | 13.81 | 0.10 | 0.73% | 13.67 | 13.88 | 10467 | 1444 | 0.23% |
| 2025-12-17 | 13.53 | 13.71 | 0.14 | 1.03% | 13.48 | 13.80 | 20294 | 2770 | 0.45% |
| 2025-12-16 | 13.65 | 13.57 | -0.09 | -0.66% | 13.52 | 13.70 | 9774 | 1327 | 0.22% |
| 2025-12-15 | 13.75 | 13.66 | -0.14 | -1.01% | 13.58 | 13.76 | 17084 | 2334 | 0.38% |
| 2025-12-12 | 13.97 | 13.80 | -0.15 | -1.08% | 13.76 | 13.99 | 21717 | 3002 | 0.48% |
| 2025-12-11 | 14.05 | 13.95 | -0.07 | -0.50% | 13.93 | 14.08 | 7620 | 1066 | 0.17% |
| 2025-12-10 | 14.03 | 14.02 | 0.05 | 0.36% | 13.88 | 14.05 | 11182 | 1561 | 0.25% |
| 2025-12-09 | 14.01 | 13.97 | -0.04 | -0.29% | 13.94 | 14.07 | 10212 | 1430 | 0.23% |
| 2025-12-08 | 14.14 | 14.01 | -0.06 | -0.43% | 13.98 | 14.16 | 16192 | 2269 | 0.36% |
| 2025-12-05 | 13.94 | 14.07 | 0.18 | 1.30% | 13.90 | 14.08 | 13280 | 1863 | 0.29% |
| 2025-12-04 | 13.97 | 13.89 | -0.08 | -0.57% | 13.81 | 13.99 | 11087 | 1538 | 0.24% |
| 2025-12-03 | 14.07 | 13.97 | -0.09 | -0.64% | 13.92 | 14.10 | 14566 | 2040 | 0.32% |
| 2025-12-02 | 14.04 | 14.06 | -0.02 | -0.14% | 13.97 | 14.15 | 10817 | 1521 | 0.24% |
| 2025-12-01 | 14.06 | 14.08 | 0.05 | 0.36% | 13.94 | 14.09 | 17418 | 2441 | 0.38% |
| 2025-11-28 | 14.02 | 14.03 | 0.05 | 0.36% | 13.90 | 14.04 | 9886 | 1381 | 0.22% |
| 2025-11-27 | 13.81 | 13.98 | 0.20 | 1.45% | 13.81 | 14.02 | 14818 | 2067 | 0.33% |
| 2025-11-26 | 13.90 | 13.78 | -0.14 | -1.01% | 13.74 | 13.97 | 21764 | 3013 | 0.48% |
| 2025-11-25 | 14.10 | 13.92 | -0.10 | -0.71% | 13.88 | 14.16 | 29383 | 4099 | 0.65% |
| 2025-11-24 | 14.34 | 14.32 | 0.07 | 0.49% | 14.19 | 14.41 | 25322 | 3618 | 0.56% |
| 2025-11-21 | 14.58 | 14.25 | -0.38 | -2.60% | 14.22 | 14.58 | 32616 | 4689 | 0.72% |
| 2025-11-20 | 14.65 | 14.63 | -0.04 | -0.27% | 14.60 | 14.75 | 16766 | 2460 | 0.37% |
| 2025-11-19 | 14.54 | 14.67 | 0.14 | 0.96% | 14.53 | 14.75 | 17201 | 2513 | 0.38% |
| 2025-11-18 | 15.10 | 14.53 | -0.39 | -2.61% | 14.46 | 15.31 | 52208 | 7728 | 1.15% |
| 2025-11-17 | 15.05 | 14.92 | -0.12 | -0.80% | 14.83 | 15.12 | 20895 | 3124 | 0.46% |
| 2025-11-14 | 15.27 | 15.04 | -0.24 | -1.57% | 14.99 | 15.33 | 38290 | 5800 | 0.84% |
| 2025-11-13 | 15.14 | 15.28 | 0.20 | 1.33% | 15.00 | 15.30 | 37093 | 5631 | 0.82% |
| 2025-11-12 | 14.86 | 15.08 | 0.29 | 1.96% | 14.75 | 15.10 | 32822 | 4922 | 0.72% |
| 2025-11-11 | 14.76 | 14.79 | 0.08 | 0.54% | 14.68 | 14.86 | 17599 | 2603 | 0.39% |
| 2025-11-10 | 14.80 | 14.71 | 0.11 | 0.75% | 14.55 | 14.80 | 23339 | 3425 | 0.51% |
| 2025-11-07 | 14.51 | 14.60 | 0.07 | 0.48% | 14.48 | 14.79 | 29466 | 4322 | 0.65% |
| 2025-11-06 | 14.31 | 14.53 | 0.22 | 1.54% | 14.26 | 14.58 | 21272 | 3084 | 0.47% |
| 2025-11-05 | 14.20 | 14.31 | 0.04 | 0.28% | 14.19 | 14.36 | 11786 | 1684 | 0.26% |
| 2025-11-04 | 14.45 | 14.27 | -0.12 | -0.83% | 14.21 | 14.45 | 17257 | 2470 | 0.38% |
| 2025-11-03 | 14.50 | 14.39 | -0.05 | -0.35% | 14.28 | 14.50 | 21922 | 3148 | 0.48% |
| 2025-10-31 | 14.37 | 14.44 | 0.08 | 0.56% | 14.34 | 14.48 | 14685 | 2118 | 0.32% |
| 2025-10-30 | 14.38 | 14.36 | -0.03 | -0.21% | 14.28 | 14.47 | 15091 | 2172 | 0.33% |
| 2025-10-29 | 14.46 | 14.39 | -0.06 | -0.42% | 14.26 | 14.50 | 20137 | 2891 | 0.44% |
| 2025-10-28 | 14.67 | 14.45 | -0.25 | -1.70% | 14.43 | 14.70 | 29846 | 4333 | 0.66% |
| 2025-10-27 | 14.96 | 14.70 | -0.47 | -3.10% | 14.40 | 14.97 | 63738 | 9341 | 1.41% |