| 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 | 13.81 | 13.81 | 0.12 | 0.88% | 13.62 | 13.97 | 113386 | 15656 | 6.51% |
| 2026-02-02 | 14.18 | 13.69 | -0.10 | -0.73% | 13.66 | 14.30 | 249451 | 34651 | 14.33% |
| 2026-01-30 | 13.02 | 13.79 | 0.76 | 5.83% | 12.93 | 14.33 | 420104 | 58762 | 24.13% |
| 2026-01-29 | 13.00 | 13.03 | -0.09 | -0.69% | 12.81 | 13.53 | 102195 | 13452 | 5.87% |
| 2026-01-28 | 13.40 | 13.12 | -0.32 | -2.38% | 13.03 | 13.44 | 78333 | 10337 | 4.50% |
| 2026-01-27 | 13.39 | 13.44 | 0.04 | 0.30% | 12.94 | 13.47 | 91862 | 12188 | 5.28% |
| 2026-01-26 | 13.40 | 13.40 | 0.00 | 0.00% | 13.25 | 13.53 | 85248 | 11412 | 4.90% |
| 2026-01-23 | 13.48 | 13.40 | -0.12 | -0.89% | 13.31 | 13.51 | 79707 | 10673 | 4.58% |
| 2026-01-22 | 13.19 | 13.52 | 0.40 | 3.05% | 13.10 | 13.72 | 120616 | 16162 | 6.93% |
| 2026-01-21 | 12.96 | 13.12 | 0.09 | 0.69% | 12.89 | 13.16 | 61725 | 8057 | 3.55% |
| 2026-01-20 | 13.18 | 13.03 | -0.20 | -1.51% | 12.94 | 13.22 | 87276 | 11383 | 5.01% |
| 2026-01-19 | 12.94 | 13.23 | 0.35 | 2.72% | 12.89 | 13.38 | 147948 | 19403 | 8.50% |
| 2026-01-16 | 12.75 | 12.88 | 0.12 | 0.94% | 12.70 | 13.12 | 83900 | 10774 | 4.82% |
| 2026-01-15 | 12.49 | 12.76 | 0.22 | 1.75% | 12.40 | 12.96 | 124313 | 15853 | 7.14% |
| 2026-01-14 | 12.60 | 12.54 | -0.06 | -0.48% | 12.36 | 12.69 | 119259 | 14984 | 6.85% |
| 2026-01-13 | 12.58 | 12.60 | 0.02 | 0.16% | 12.49 | 12.69 | 100698 | 12677 | 5.78% |
| 2026-01-12 | 12.45 | 12.58 | 0.08 | 0.64% | 12.39 | 12.58 | 134765 | 16822 | 7.74% |
| 2026-01-09 | 12.50 | 12.50 | 0.01 | 0.08% | 12.40 | 12.62 | 84189 | 10510 | 4.84% |
| 2026-01-08 | 12.41 | 12.49 | 0.06 | 0.48% | 12.33 | 12.56 | 67196 | 8379 | 3.86% |
| 2026-01-07 | 12.66 | 12.43 | -0.24 | -1.89% | 12.35 | 12.66 | 78576 | 9802 | 4.51% |
| 2026-01-06 | 12.44 | 12.67 | 0.23 | 1.85% | 12.41 | 12.90 | 99278 | 12555 | 5.70% |
| 2026-01-05 | 12.47 | 12.44 | -0.02 | -0.16% | 12.35 | 12.56 | 69576 | 8666 | 4.00% |
| 2025-12-31 | 12.46 | 12.46 | 0.05 | 0.40% | 12.21 | 12.55 | 74225 | 9201 | 4.26% |
| 2025-12-30 | 12.45 | 12.41 | -0.04 | -0.32% | 12.35 | 12.63 | 65624 | 8201 | 3.77% |
| 2025-12-29 | 12.51 | 12.45 | -0.02 | -0.16% | 12.27 | 12.52 | 67368 | 8355 | 3.87% |
| 2025-12-26 | 12.56 | 12.47 | 0.01 | 0.08% | 12.35 | 12.64 | 97492 | 12157 | 5.60% |
| 2025-12-25 | 12.70 | 12.46 | 0.23 | 1.88% | 12.35 | 12.99 | 156586 | 19709 | 8.99% |
| 2025-12-24 | 12.08 | 12.23 | 0.28 | 2.34% | 11.93 | 12.25 | 59663 | 7264 | 3.43% |
| 2025-12-23 | 12.28 | 11.95 | -0.33 | -2.69% | 11.94 | 12.40 | 64733 | 7807 | 3.72% |
| 2025-12-22 | 12.30 | 12.28 | 0.07 | 0.57% | 12.22 | 12.44 | 79691 | 9828 | 4.58% |
| 2025-12-19 | 11.85 | 12.21 | 0.36 | 3.04% | 11.83 | 12.25 | 84319 | 10234 | 4.84% |
| 2025-12-18 | 11.60 | 11.85 | 0.19 | 1.63% | 11.51 | 11.96 | 69878 | 8276 | 4.01% |
| 2025-12-17 | 11.60 | 11.66 | 0.01 | 0.09% | 11.38 | 11.68 | 73622 | 8471 | 4.23% |
| 2025-12-16 | 11.95 | 11.65 | -0.29 | -2.43% | 11.60 | 12.06 | 72402 | 8490 | 4.16% |
| 2025-12-15 | 11.86 | 11.94 | 0.03 | 0.25% | 11.74 | 12.05 | 57670 | 6868 | 3.31% |
| 2025-12-12 | 11.90 | 11.91 | 0.02 | 0.17% | 11.80 | 12.10 | 82160 | 9852 | 4.72% |
| 2025-12-11 | 12.15 | 11.89 | -0.26 | -2.14% | 11.89 | 12.18 | 77238 | 9257 | 4.44% |
| 2025-12-10 | 12.41 | 12.15 | -0.11 | -0.90% | 12.02 | 12.44 | 89958 | 10948 | 5.17% |
| 2025-12-09 | 12.47 | 12.26 | -0.30 | -2.39% | 12.20 | 12.50 | 130760 | 16104 | 7.51% |
| 2025-12-08 | 12.71 | 12.56 | -0.14 | -1.10% | 12.40 | 12.74 | 160492 | 20143 | 9.22% |
| 2025-12-05 | 12.67 | 12.70 | 0.02 | 0.16% | 12.48 | 12.84 | 142114 | 18022 | 8.16% |
| 2025-12-04 | 13.40 | 12.68 | -0.87 | -6.42% | 12.68 | 13.52 | 209735 | 27183 | 12.05% |
| 2025-12-03 | 13.68 | 13.55 | -0.35 | -2.52% | 13.28 | 13.89 | 226056 | 30451 | 12.98% |
| 2025-12-02 | 14.36 | 13.90 | -0.64 | -4.40% | 13.43 | 14.36 | 412938 | 56412 | 23.72% |
| 2025-12-01 | 14.54 | 14.54 | 1.32 | 9.98% | 13.92 | 14.54 | 425043 | 61132 | 24.41% |
| 2025-11-21 | 13.40 | 13.22 | -0.57 | -4.13% | 13.22 | 13.98 | 323320 | 43757 | 18.57% |
| 2025-11-20 | 13.30 | 13.79 | 0.73 | 5.59% | 13.30 | 14.37 | 440068 | 61747 | 25.28% |
| 2025-11-19 | 13.89 | 13.06 | -0.46 | -3.40% | 13.01 | 14.50 | 335335 | 45554 | 19.26% |
| 2025-11-18 | 13.78 | 13.52 | -0.36 | -2.59% | 13.45 | 13.78 | 232301 | 31504 | 13.34% |
| 2025-11-17 | 14.71 | 13.88 | -1.29 | -8.50% | 13.66 | 14.71 | 504571 | 70286 | 28.98% |
| 2025-11-14 | 13.69 | 15.17 | 1.38 | 10.01% | 13.69 | 15.17 | 236661 | 34670 | 13.59% |
| 2025-11-13 | 13.18 | 13.79 | 0.61 | 4.63% | 13.05 | 13.89 | 122785 | 16719 | 7.05% |
| 2025-11-12 | 13.41 | 13.18 | -0.21 | -1.57% | 13.00 | 13.45 | 80962 | 10694 | 4.65% |
| 2025-11-11 | 13.41 | 13.39 | 0.04 | 0.30% | 13.25 | 13.60 | 120794 | 16214 | 6.94% |
| 2025-11-10 | 13.37 | 13.35 | -0.04 | -0.30% | 13.26 | 13.59 | 71544 | 9561 | 4.11% |
| 2025-11-07 | 13.39 | 13.39 | -0.01 | -0.07% | 13.29 | 13.57 | 71469 | 9595 | 4.10% |
| 2025-11-06 | 13.31 | 13.40 | 0.13 | 0.98% | 12.98 | 13.50 | 102563 | 13601 | 5.89% |
| 2025-11-05 | 13.07 | 13.27 | 0.19 | 1.45% | 12.94 | 13.39 | 88104 | 11685 | 5.06% |
| 2025-11-04 | 13.39 | 13.08 | -0.12 | -0.91% | 12.97 | 13.40 | 121007 | 15857 | 6.95% |
| 2025-11-03 | 13.78 | 13.20 | -0.77 | -5.51% | 13.00 | 13.88 | 197864 | 26444 | 11.36% |
| 2025-10-31 | 13.60 | 13.97 | 0.30 | 2.19% | 13.60 | 14.15 | 107982 | 15023 | 6.20% |
| 2025-10-30 | 13.76 | 13.67 | -0.01 | -0.07% | 13.48 | 13.80 | 106080 | 14461 | 6.09% |
| 2025-10-29 | 13.60 | 13.68 | 0.08 | 0.59% | 13.17 | 14.03 | 262493 | 36080 | 15.08% |
| 2025-10-28 | 13.29 | 13.60 | 0.32 | 2.41% | 13.22 | 13.67 | 203832 | 27520 | 11.71% |
| 2025-10-27 | 12.76 | 13.28 | 0.52 | 4.08% | 12.61 | 13.68 | 285060 | 37480 | 16.37% |