| 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 | 13.59 | 13.55 | -0.15 | -1.09% | 13.30 | 13.64 | 200074 | 26902 | 3.66% |
| 2026-02-03 | 13.31 | 13.70 | 0.61 | 4.66% | 13.30 | 13.70 | 261014 | 35270 | 4.77% |
| 2026-02-02 | 13.42 | 13.09 | -0.30 | -2.24% | 13.08 | 13.58 | 211590 | 28226 | 3.87% |
| 2026-01-30 | 13.78 | 13.39 | -0.49 | -3.53% | 13.37 | 13.82 | 277988 | 37545 | 5.09% |
| 2026-01-29 | 13.60 | 13.88 | 0.14 | 1.02% | 13.36 | 14.25 | 406406 | 56814 | 7.43% |
| 2026-01-28 | 13.86 | 13.74 | -0.13 | -0.94% | 13.72 | 14.14 | 232066 | 32218 | 4.25% |
| 2026-01-27 | 13.89 | 13.87 | -0.06 | -0.43% | 13.52 | 14.00 | 247297 | 33936 | 4.52% |
| 2026-01-26 | 14.31 | 13.93 | -0.38 | -2.66% | 13.72 | 14.39 | 378060 | 52901 | 6.92% |
| 2026-01-23 | 13.94 | 14.31 | 0.35 | 2.51% | 13.82 | 14.34 | 395388 | 56066 | 7.23% |
| 2026-01-22 | 13.91 | 13.96 | 0.11 | 0.79% | 13.88 | 14.09 | 277311 | 38739 | 5.07% |
| 2026-01-21 | 13.74 | 13.85 | 0.00 | 0.00% | 13.68 | 14.04 | 254138 | 35292 | 4.65% |
| 2026-01-20 | 14.11 | 13.85 | -0.24 | -1.70% | 13.71 | 14.22 | 344733 | 47969 | 6.31% |
| 2026-01-19 | 14.24 | 14.09 | -0.33 | -2.29% | 14.04 | 14.38 | 390691 | 55371 | 7.15% |
| 2026-01-16 | 14.95 | 14.42 | -0.68 | -4.50% | 14.23 | 15.15 | 761804 | 110842 | 13.94% |
| 2026-01-15 | 16.12 | 15.10 | -1.60 | -9.58% | 14.94 | 16.12 | 1171163 | 179851 | 21.42% |
| 2026-01-14 | 14.20 | 16.70 | 2.62 | 18.61% | 14.16 | 16.90 | 1768452 | 278587 | 32.35% |
| 2026-01-13 | 14.80 | 14.08 | -0.64 | -4.35% | 14.03 | 14.86 | 585968 | 84143 | 10.72% |
| 2026-01-12 | 13.85 | 14.72 | 1.23 | 9.12% | 13.64 | 14.83 | 737128 | 105355 | 13.48% |
| 2026-01-09 | 13.21 | 13.49 | 0.30 | 2.27% | 13.16 | 13.53 | 353718 | 47163 | 6.47% |
| 2026-01-08 | 12.94 | 13.19 | 0.30 | 2.33% | 12.87 | 13.24 | 312109 | 40964 | 5.71% |
| 2026-01-07 | 13.26 | 12.89 | -0.08 | -0.62% | 12.84 | 13.48 | 373802 | 48723 | 6.84% |
| 2026-01-06 | 12.70 | 12.97 | 0.24 | 1.89% | 12.64 | 12.99 | 292077 | 37559 | 5.34% |
| 2026-01-05 | 12.60 | 12.73 | 0.18 | 1.43% | 12.43 | 12.73 | 239912 | 30280 | 4.39% |
| 2025-12-31 | 12.40 | 12.55 | 0.15 | 1.21% | 12.32 | 12.63 | 197468 | 24671 | 3.61% |
| 2025-12-30 | 12.31 | 12.40 | 0.00 | 0.00% | 12.29 | 12.57 | 214020 | 26656 | 3.92% |
| 2025-12-29 | 12.23 | 12.40 | 0.19 | 1.56% | 12.23 | 12.54 | 254694 | 31579 | 4.66% |
| 2025-12-26 | 12.34 | 12.21 | -0.13 | -1.05% | 12.18 | 12.42 | 152779 | 18790 | 2.79% |
| 2025-12-25 | 12.25 | 12.34 | 0.13 | 1.06% | 12.21 | 12.36 | 166018 | 20427 | 3.04% |
| 2025-12-24 | 12.03 | 12.21 | 0.18 | 1.50% | 12.01 | 12.23 | 155637 | 18933 | 2.85% |
| 2025-12-23 | 12.25 | 12.03 | -0.20 | -1.64% | 11.95 | 12.25 | 167419 | 20190 | 3.06% |
| 2025-12-22 | 12.20 | 12.23 | 0.06 | 0.49% | 12.19 | 12.41 | 159769 | 19661 | 2.92% |
| 2025-12-19 | 12.15 | 12.17 | 0.10 | 0.83% | 12.10 | 12.28 | 160290 | 19549 | 2.93% |
| 2025-12-18 | 12.09 | 12.07 | -0.09 | -0.74% | 11.98 | 12.25 | 164073 | 19946 | 3.00% |
| 2025-12-17 | 12.13 | 12.16 | -0.03 | -0.25% | 11.80 | 12.26 | 279190 | 33561 | 5.11% |
| 2025-12-16 | 12.25 | 12.19 | -0.13 | -1.06% | 12.08 | 12.33 | 197264 | 24023 | 3.61% |
| 2025-12-15 | 12.35 | 12.32 | -0.14 | -1.12% | 12.25 | 12.60 | 229130 | 28439 | 4.19% |
| 2025-12-12 | 12.10 | 12.46 | 0.37 | 3.06% | 12.04 | 12.60 | 485122 | 60265 | 8.87% |
| 2025-12-11 | 12.25 | 12.09 | -0.18 | -1.47% | 12.09 | 12.33 | 388982 | 47358 | 7.12% |
| 2025-12-10 | 12.99 | 12.27 | -2.16 | -14.97% | 12.02 | 13.20 | 913071 | 112867 | 16.70% |
| 2025-12-09 | 14.50 | 14.43 | -0.23 | -1.57% | 14.42 | 14.70 | 107361 | 15605 | 1.96% |
| 2025-12-08 | 14.41 | 14.66 | 0.17 | 1.17% | 14.38 | 14.79 | 155222 | 22770 | 2.84% |
| 2025-12-05 | 14.20 | 14.49 | 0.35 | 2.48% | 14.01 | 14.55 | 132501 | 18927 | 2.42% |
| 2025-12-04 | 14.23 | 14.14 | -0.08 | -0.56% | 14.01 | 14.29 | 102636 | 14498 | 1.88% |
| 2025-12-03 | 14.66 | 14.22 | -0.38 | -2.60% | 14.17 | 14.66 | 155644 | 22277 | 2.85% |
| 2025-12-02 | 14.87 | 14.60 | -0.28 | -1.88% | 14.60 | 14.87 | 100026 | 14667 | 1.83% |
| 2025-12-01 | 14.65 | 14.88 | 0.21 | 1.43% | 14.57 | 14.91 | 139174 | 20610 | 2.55% |
| 2025-11-28 | 14.60 | 14.67 | 0.14 | 0.96% | 14.43 | 14.68 | 103454 | 15098 | 1.89% |
| 2025-11-27 | 14.72 | 14.53 | -0.15 | -1.02% | 14.50 | 14.83 | 110965 | 16262 | 2.03% |
| 2025-11-26 | 14.88 | 14.68 | -0.26 | -1.74% | 14.66 | 15.07 | 140540 | 20868 | 2.57% |
| 2025-11-25 | 14.84 | 14.94 | 0.13 | 0.88% | 14.81 | 15.15 | 177857 | 26718 | 3.25% |
| 2025-11-24 | 14.50 | 14.81 | 0.48 | 3.35% | 14.20 | 14.86 | 185299 | 26996 | 3.39% |
| 2025-11-21 | 14.84 | 14.33 | -0.69 | -4.59% | 14.28 | 15.10 | 218251 | 31807 | 3.99% |
| 2025-11-20 | 15.18 | 15.02 | -0.07 | -0.46% | 14.83 | 15.26 | 140178 | 21099 | 2.56% |
| 2025-11-19 | 15.42 | 15.09 | -0.41 | -2.65% | 15.01 | 15.49 | 166354 | 25209 | 3.04% |
| 2025-11-18 | 15.35 | 15.50 | 0.06 | 0.39% | 15.23 | 15.57 | 182456 | 28165 | 3.34% |
| 2025-11-17 | 15.08 | 15.44 | 0.44 | 2.93% | 15.04 | 15.49 | 192384 | 29558 | 3.52% |
| 2025-11-14 | 15.19 | 15.00 | -0.34 | -2.22% | 15.00 | 15.34 | 151434 | 23002 | 2.77% |
| 2025-11-13 | 15.26 | 15.34 | 0.05 | 0.33% | 15.20 | 15.40 | 130962 | 20042 | 2.40% |
| 2025-11-12 | 15.61 | 15.29 | -0.40 | -2.55% | 15.18 | 15.70 | 179690 | 27650 | 3.29% |
| 2025-11-11 | 15.85 | 15.69 | -0.11 | -0.70% | 15.58 | 15.97 | 194017 | 30529 | 3.55% |
| 2025-11-10 | 15.60 | 15.80 | 0.19 | 1.22% | 15.57 | 15.93 | 169661 | 26729 | 3.10% |
| 2025-11-07 | 15.86 | 15.61 | -0.36 | -2.25% | 15.58 | 15.91 | 191436 | 30014 | 3.50% |
| 2025-11-06 | 16.15 | 15.97 | -0.19 | -1.18% | 15.82 | 16.15 | 207462 | 33091 | 3.80% |
| 2025-11-05 | 16.00 | 16.16 | -0.10 | -0.62% | 15.90 | 16.29 | 211815 | 34128 | 3.87% |
| 2025-11-04 | 16.40 | 16.26 | -0.40 | -2.40% | 16.16 | 16.49 | 294110 | 47918 | 5.38% |
| 2025-11-03 | 16.28 | 16.66 | 0.39 | 2.40% | 16.16 | 16.70 | 499115 | 82585 | 9.13% |
| 2025-10-31 | 15.55 | 16.27 | 0.49 | 3.11% | 15.52 | 16.51 | 487421 | 78771 | 8.92% |
| 2025-10-30 | 15.67 | 15.78 | 0.06 | 0.38% | 15.41 | 16.09 | 294249 | 46292 | 5.38% |
| 2025-10-29 | 15.85 | 15.72 | -0.13 | -0.82% | 15.48 | 15.85 | 248499 | 38755 | 4.55% |
| 2025-10-28 | 15.78 | 15.85 | 0.07 | 0.44% | 15.66 | 15.97 | 184496 | 29219 | 3.38% |
| 2025-10-27 | 15.72 | 15.78 | 0.20 | 1.28% | 15.68 | 15.87 | 180938 | 28568 | 3.31% |