| 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 | 13.40 | 13.34 | -0.10 | -0.74% | 13.31 | 13.68 | 44417 | 5967 | 1.70% |
| 2026-02-03 | 13.07 | 13.44 | 0.49 | 3.78% | 13.07 | 13.47 | 53661 | 7117 | 2.05% |
| 2026-02-02 | 13.15 | 12.95 | -0.32 | -2.41% | 12.95 | 13.41 | 52989 | 7003 | 2.02% |
| 2026-01-30 | 12.88 | 13.27 | 0.28 | 2.16% | 12.82 | 13.34 | 80788 | 10616 | 3.09% |
| 2026-01-29 | 13.49 | 12.99 | -0.59 | -4.34% | 12.88 | 13.69 | 100638 | 13354 | 3.84% |
| 2026-01-28 | 13.83 | 13.58 | -0.37 | -2.65% | 13.54 | 13.97 | 52784 | 7238 | 2.02% |
| 2026-01-27 | 14.02 | 13.95 | -0.07 | -0.50% | 13.75 | 14.25 | 51662 | 7223 | 1.97% |
| 2026-01-26 | 13.93 | 14.02 | 0.12 | 0.86% | 13.64 | 14.02 | 57766 | 7969 | 2.21% |
| 2026-01-23 | 13.89 | 13.90 | 0.09 | 0.65% | 13.77 | 14.02 | 39626 | 5497 | 1.51% |
| 2026-01-22 | 13.67 | 13.81 | 0.17 | 1.25% | 13.57 | 13.83 | 39450 | 5414 | 1.51% |
| 2026-01-21 | 13.30 | 13.64 | 0.25 | 1.87% | 13.29 | 13.70 | 47626 | 6457 | 1.82% |
| 2026-01-20 | 13.63 | 13.39 | -0.32 | -2.33% | 13.32 | 14.06 | 99556 | 13592 | 3.80% |
| 2026-01-19 | 14.24 | 13.71 | -0.56 | -3.92% | 13.66 | 14.31 | 91797 | 12802 | 3.51% |
| 2026-01-16 | 14.06 | 14.27 | 0.22 | 1.57% | 13.87 | 14.39 | 83763 | 11834 | 3.20% |
| 2026-01-15 | 14.20 | 14.05 | -0.14 | -0.99% | 13.89 | 14.47 | 102851 | 14554 | 3.93% |
| 2026-01-14 | 13.71 | 14.19 | 0.50 | 3.65% | 13.71 | 14.56 | 166511 | 23577 | 6.36% |
| 2026-01-13 | 13.22 | 13.69 | 0.51 | 3.87% | 13.07 | 14.47 | 202252 | 27797 | 7.72% |
| 2026-01-12 | 12.83 | 13.18 | 0.34 | 2.65% | 12.83 | 13.21 | 81846 | 10696 | 3.13% |
| 2026-01-09 | 12.92 | 12.84 | -0.08 | -0.62% | 12.71 | 13.07 | 67909 | 8748 | 2.59% |
| 2026-01-08 | 12.97 | 12.92 | -0.01 | -0.08% | 12.86 | 13.08 | 54613 | 7063 | 2.09% |
| 2026-01-07 | 13.00 | 12.93 | -0.06 | -0.46% | 12.90 | 13.35 | 79252 | 10370 | 3.03% |
| 2026-01-06 | 12.98 | 12.99 | 0.03 | 0.23% | 12.87 | 13.10 | 69300 | 9020 | 2.65% |
| 2026-01-05 | 12.81 | 12.96 | 0.40 | 3.18% | 12.80 | 13.10 | 96808 | 12550 | 3.70% |
| 2025-12-31 | 12.40 | 12.56 | 0.16 | 1.29% | 12.35 | 12.58 | 44602 | 5565 | 1.70% |
| 2025-12-30 | 12.33 | 12.40 | 0.23 | 1.89% | 12.30 | 12.57 | 65899 | 8195 | 2.52% |
| 2025-12-29 | 12.24 | 12.17 | -0.03 | -0.25% | 12.09 | 12.25 | 36076 | 4385 | 1.38% |
| 2025-12-26 | 12.33 | 12.20 | -0.12 | -0.97% | 12.17 | 12.40 | 53408 | 6544 | 2.04% |
| 2025-12-25 | 12.18 | 12.32 | 0.14 | 1.15% | 12.12 | 12.39 | 44914 | 5501 | 1.72% |
| 2025-12-24 | 11.91 | 12.18 | 0.27 | 2.27% | 11.88 | 12.20 | 50754 | 6155 | 1.94% |
| 2025-12-23 | 11.79 | 11.91 | 0.14 | 1.19% | 11.79 | 11.97 | 45168 | 5376 | 1.72% |
| 2025-12-22 | 11.71 | 11.77 | 0.12 | 1.03% | 11.70 | 11.92 | 44923 | 5302 | 1.72% |
| 2025-12-19 | 11.41 | 11.65 | 0.25 | 2.19% | 11.41 | 11.70 | 37553 | 4348 | 1.43% |
| 2025-12-18 | 11.39 | 11.40 | -0.07 | -0.61% | 11.38 | 11.76 | 56079 | 6492 | 2.14% |
| 2025-12-17 | 11.18 | 11.47 | 0.23 | 2.05% | 10.95 | 11.48 | 89082 | 9951 | 3.40% |
| 2025-12-16 | 11.63 | 11.24 | -0.42 | -3.60% | 11.22 | 11.71 | 62412 | 7107 | 2.38% |
| 2025-12-15 | 11.48 | 11.66 | 0.03 | 0.26% | 11.47 | 11.82 | 47587 | 5550 | 1.82% |
| 2025-12-12 | 11.86 | 11.63 | -0.21 | -1.77% | 11.59 | 11.95 | 45804 | 5406 | 1.75% |
| 2025-12-11 | 11.98 | 11.84 | -0.13 | -1.09% | 11.83 | 12.05 | 51176 | 6108 | 1.95% |
| 2025-12-10 | 12.20 | 11.97 | -0.23 | -1.89% | 11.89 | 12.22 | 56961 | 6837 | 2.18% |
| 2025-12-09 | 12.28 | 12.20 | -0.09 | -0.73% | 12.15 | 12.34 | 49814 | 6086 | 1.90% |
| 2025-12-08 | 12.10 | 12.29 | 0.18 | 1.49% | 12.05 | 12.41 | 63891 | 7801 | 2.44% |
| 2025-12-05 | 11.70 | 12.11 | 0.42 | 3.59% | 11.64 | 12.12 | 72140 | 8558 | 2.75% |
| 2025-12-04 | 12.01 | 11.69 | -0.35 | -2.91% | 11.69 | 12.10 | 65901 | 7833 | 2.52% |
| 2025-12-03 | 12.26 | 12.04 | -0.11 | -0.91% | 12.04 | 12.31 | 59305 | 7221 | 2.26% |
| 2025-12-02 | 12.22 | 12.15 | -0.12 | -0.98% | 11.98 | 12.26 | 56952 | 6908 | 2.17% |
| 2025-12-01 | 12.24 | 12.27 | 0.07 | 0.57% | 12.22 | 12.50 | 55912 | 6900 | 2.14% |
| 2025-11-28 | 12.23 | 12.20 | -0.02 | -0.16% | 12.08 | 12.29 | 49995 | 6090 | 1.91% |
| 2025-11-27 | 12.18 | 12.22 | 0.01 | 0.08% | 12.17 | 12.37 | 55319 | 6777 | 2.11% |
| 2025-11-26 | 12.23 | 12.21 | -0.02 | -0.16% | 12.18 | 12.46 | 68148 | 8380 | 2.60% |
| 2025-11-25 | 12.18 | 12.23 | 0.13 | 1.07% | 12.13 | 12.39 | 74952 | 9190 | 2.86% |
| 2025-11-24 | 12.01 | 12.10 | 0.16 | 1.34% | 11.67 | 12.28 | 96381 | 11545 | 3.68% |
| 2025-11-21 | 12.42 | 11.94 | -0.61 | -4.86% | 11.92 | 12.64 | 114821 | 14086 | 4.38% |
| 2025-11-20 | 12.65 | 12.55 | -0.10 | -0.79% | 12.26 | 12.74 | 85354 | 10667 | 3.26% |
| 2025-11-19 | 13.00 | 12.65 | -0.39 | -2.99% | 12.37 | 13.00 | 96188 | 12236 | 3.67% |
| 2025-11-18 | 13.11 | 13.04 | -0.07 | -0.53% | 12.93 | 13.32 | 88147 | 11574 | 3.37% |
| 2025-11-17 | 12.86 | 13.11 | 0.27 | 2.10% | 12.86 | 13.20 | 78890 | 10281 | 3.01% |
| 2025-11-14 | 13.02 | 12.84 | -0.19 | -1.46% | 12.80 | 13.09 | 68286 | 8844 | 2.61% |
| 2025-11-13 | 12.78 | 13.03 | 0.19 | 1.48% | 12.74 | 13.14 | 87970 | 11414 | 3.36% |
| 2025-11-12 | 12.48 | 12.84 | 0.42 | 3.38% | 12.42 | 12.88 | 133098 | 16906 | 5.08% |
| 2025-11-11 | 12.23 | 12.42 | 0.18 | 1.47% | 12.23 | 12.59 | 60986 | 7569 | 2.33% |
| 2025-11-10 | 12.35 | 12.24 | -0.11 | -0.89% | 12.14 | 12.39 | 54407 | 6664 | 2.08% |
| 2025-11-07 | 12.28 | 12.35 | 0.06 | 0.49% | 12.23 | 12.40 | 63540 | 7813 | 2.43% |
| 2025-11-06 | 12.48 | 12.29 | -0.21 | -1.68% | 12.21 | 12.55 | 94955 | 11702 | 3.63% |
| 2025-11-05 | 12.43 | 12.50 | -0.08 | -0.64% | 12.42 | 12.69 | 59847 | 7517 | 2.29% |
| 2025-11-04 | 12.64 | 12.58 | -0.06 | -0.47% | 12.45 | 12.70 | 78539 | 9861 | 3.00% |
| 2025-11-03 | 12.49 | 12.64 | 0.17 | 1.36% | 12.49 | 12.88 | 95158 | 12082 | 3.63% |
| 2025-10-31 | 12.15 | 12.47 | 0.33 | 2.72% | 12.15 | 12.55 | 80842 | 10032 | 3.09% |
| 2025-10-30 | 11.95 | 12.14 | 0.17 | 1.42% | 11.95 | 12.35 | 109470 | 13302 | 4.18% |
| 2025-10-29 | 12.05 | 11.97 | 0.11 | 0.93% | 11.87 | 12.13 | 95243 | 11414 | 3.64% |
| 2025-10-28 | 11.75 | 11.86 | 0.06 | 0.51% | 11.74 | 11.98 | 67063 | 7971 | 2.56% |
| 2025-10-27 | 11.80 | 11.80 | 0.03 | 0.25% | 11.70 | 11.86 | 57768 | 6802 | 2.21% |