| 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 | 13.42 | 13.52 | 0.15 | 1.12% | 13.30 | 13.54 | 89541 | 12029 | 2.25% |
| 2026-02-02 | 13.43 | 13.37 | -0.18 | -1.33% | 13.35 | 13.74 | 129425 | 17517 | 3.25% |
| 2026-01-30 | 13.42 | 13.55 | 0.11 | 0.82% | 13.28 | 13.65 | 103125 | 13962 | 2.59% |
| 2026-01-29 | 13.59 | 13.44 | -0.15 | -1.10% | 13.35 | 13.61 | 94412 | 12734 | 2.37% |
| 2026-01-28 | 13.66 | 13.59 | -0.07 | -0.51% | 13.55 | 13.71 | 74017 | 10065 | 1.86% |
| 2026-01-27 | 13.92 | 13.66 | -0.29 | -2.08% | 13.53 | 13.95 | 110248 | 15062 | 2.77% |
| 2026-01-26 | 13.85 | 13.95 | 0.03 | 0.22% | 13.68 | 14.03 | 150480 | 20856 | 3.78% |
| 2026-01-23 | 14.05 | 13.92 | -0.08 | -0.57% | 13.86 | 14.05 | 115547 | 16072 | 2.90% |
| 2026-01-22 | 13.98 | 14.00 | 0.09 | 0.65% | 13.90 | 14.05 | 102711 | 14355 | 2.58% |
| 2026-01-21 | 14.08 | 13.91 | -0.29 | -2.04% | 13.88 | 14.24 | 162335 | 22689 | 4.08% |
| 2026-01-20 | 13.76 | 14.20 | 0.46 | 3.35% | 13.74 | 14.22 | 246284 | 34711 | 6.18% |
| 2026-01-19 | 13.65 | 13.74 | 0.12 | 0.88% | 13.59 | 13.85 | 167966 | 23072 | 4.22% |
| 2026-01-16 | 13.44 | 13.62 | 0.14 | 1.04% | 13.37 | 13.98 | 180741 | 24588 | 4.54% |
| 2026-01-15 | 13.57 | 13.48 | -0.30 | -2.18% | 13.41 | 13.70 | 175976 | 23773 | 4.42% |
| 2026-01-14 | 13.60 | 13.78 | 0.74 | 5.67% | 13.35 | 14.09 | 399745 | 54628 | 10.04% |
| 2026-01-13 | 12.96 | 13.04 | 0.02 | 0.15% | 12.92 | 13.22 | 82561 | 10818 | 2.07% |
| 2026-01-12 | 13.17 | 13.02 | -0.12 | -0.91% | 12.88 | 13.19 | 80516 | 10440 | 2.02% |
| 2026-01-09 | 13.04 | 13.14 | 0.08 | 0.61% | 13.00 | 13.15 | 54104 | 7073 | 1.36% |
| 2026-01-08 | 13.01 | 13.06 | 0.07 | 0.54% | 12.91 | 13.13 | 69300 | 9026 | 1.74% |
| 2026-01-07 | 12.86 | 12.99 | 0.09 | 0.70% | 12.84 | 13.07 | 59548 | 7716 | 1.49% |
| 2026-01-06 | 12.79 | 12.90 | 0.07 | 0.55% | 12.72 | 12.94 | 59674 | 7682 | 1.50% |
| 2026-01-05 | 12.44 | 12.83 | 0.42 | 3.38% | 12.41 | 12.88 | 75216 | 9565 | 1.89% |
| 2025-12-31 | 12.39 | 12.41 | 0.03 | 0.24% | 12.30 | 12.44 | 41034 | 5074 | 1.03% |
| 2025-12-30 | 12.50 | 12.38 | -0.16 | -1.28% | 12.35 | 12.54 | 61578 | 7643 | 1.55% |
| 2025-12-29 | 12.77 | 12.54 | -0.18 | -1.42% | 12.50 | 12.77 | 68682 | 8660 | 1.72% |
| 2025-12-26 | 12.77 | 12.72 | -0.10 | -0.78% | 12.65 | 12.88 | 43466 | 5544 | 1.09% |
| 2025-12-25 | 12.82 | 12.82 | -0.01 | -0.08% | 12.76 | 12.88 | 36608 | 4695 | 0.92% |
| 2025-12-24 | 13.00 | 12.83 | -0.12 | -0.93% | 12.75 | 13.01 | 48634 | 6234 | 1.22% |
| 2025-12-23 | 13.05 | 12.95 | -0.07 | -0.54% | 12.81 | 13.07 | 61728 | 7993 | 1.55% |
| 2025-12-22 | 12.89 | 13.02 | 0.12 | 0.93% | 12.80 | 13.08 | 77521 | 10026 | 1.95% |
| 2025-12-19 | 12.82 | 12.90 | 0.08 | 0.62% | 12.67 | 12.97 | 57869 | 7428 | 1.45% |
| 2025-12-18 | 12.82 | 12.82 | 0.00 | 0.00% | 12.72 | 12.95 | 48265 | 6200 | 1.21% |
| 2025-12-17 | 12.86 | 12.82 | 0.16 | 1.26% | 12.68 | 12.96 | 80486 | 10305 | 2.02% |
| 2025-12-16 | 13.00 | 12.66 | -0.51 | -3.87% | 12.64 | 13.08 | 142698 | 18301 | 3.58% |
| 2025-12-15 | 12.98 | 13.17 | 0.49 | 3.86% | 12.82 | 13.64 | 231935 | 30669 | 5.82% |
| 2025-12-12 | 12.23 | 12.68 | 0.45 | 3.68% | 12.16 | 12.82 | 112469 | 14116 | 2.82% |
| 2025-12-11 | 12.32 | 12.23 | -0.07 | -0.57% | 12.21 | 12.44 | 40131 | 4943 | 1.01% |
| 2025-12-10 | 12.15 | 12.30 | 0.12 | 0.99% | 12.13 | 12.40 | 43473 | 5343 | 1.09% |
| 2025-12-09 | 12.20 | 12.18 | -0.02 | -0.16% | 12.16 | 12.28 | 32962 | 4024 | 0.83% |
| 2025-12-08 | 12.40 | 12.20 | -0.10 | -0.81% | 12.15 | 12.41 | 48783 | 5984 | 1.22% |
| 2025-12-05 | 12.13 | 12.30 | 0.20 | 1.65% | 12.06 | 12.33 | 33132 | 4045 | 0.83% |
| 2025-12-04 | 12.22 | 12.10 | -0.13 | -1.06% | 12.02 | 12.28 | 37785 | 4583 | 0.95% |
| 2025-12-03 | 12.42 | 12.23 | -0.15 | -1.21% | 12.16 | 12.44 | 41725 | 5118 | 1.05% |
| 2025-12-02 | 12.52 | 12.38 | -0.12 | -0.96% | 12.32 | 12.52 | 45990 | 5687 | 1.15% |
| 2025-12-01 | 12.52 | 12.50 | 0.01 | 0.08% | 12.45 | 12.73 | 48822 | 6137 | 1.23% |
| 2025-11-28 | 12.42 | 12.49 | 0.06 | 0.48% | 12.31 | 12.50 | 38961 | 4847 | 0.98% |
| 2025-11-27 | 12.33 | 12.43 | 0.13 | 1.06% | 12.28 | 12.47 | 41309 | 5124 | 1.04% |
| 2025-11-26 | 12.32 | 12.30 | -0.07 | -0.57% | 12.28 | 12.47 | 38924 | 4810 | 0.98% |
| 2025-11-25 | 12.36 | 12.37 | 0.05 | 0.41% | 12.30 | 12.48 | 53330 | 6612 | 1.34% |
| 2025-11-24 | 12.39 | 12.32 | 0.06 | 0.49% | 12.20 | 12.55 | 55636 | 6861 | 1.40% |
| 2025-11-21 | 12.58 | 12.26 | -0.37 | -2.93% | 12.20 | 12.66 | 82810 | 10263 | 2.08% |
| 2025-11-20 | 12.74 | 12.63 | -0.02 | -0.16% | 12.59 | 12.86 | 42251 | 5350 | 1.06% |
| 2025-11-19 | 12.87 | 12.65 | -0.22 | -1.71% | 12.61 | 12.88 | 55829 | 7099 | 1.40% |
| 2025-11-18 | 12.93 | 12.87 | -0.09 | -0.69% | 12.81 | 12.99 | 54762 | 7050 | 1.37% |
| 2025-11-17 | 13.32 | 12.96 | -0.31 | -2.34% | 12.95 | 13.36 | 84912 | 11075 | 2.13% |
| 2025-11-14 | 13.48 | 13.27 | -0.30 | -2.21% | 13.24 | 13.67 | 76703 | 10282 | 1.93% |
| 2025-11-13 | 13.49 | 13.57 | 0.03 | 0.22% | 13.36 | 13.60 | 91257 | 12287 | 2.29% |
| 2025-11-12 | 13.62 | 13.54 | 0.15 | 1.12% | 13.48 | 13.78 | 119385 | 16229 | 3.00% |
| 2025-11-11 | 13.16 | 13.39 | 0.25 | 1.90% | 13.02 | 13.45 | 113206 | 15039 | 2.84% |
| 2025-11-10 | 13.07 | 13.14 | 0.10 | 0.77% | 12.96 | 13.18 | 71997 | 9406 | 1.81% |
| 2025-11-07 | 13.12 | 13.04 | -0.06 | -0.46% | 12.95 | 13.14 | 59466 | 7760 | 1.49% |
| 2025-11-06 | 13.05 | 13.10 | 0.09 | 0.69% | 12.93 | 13.14 | 64241 | 8382 | 1.61% |
| 2025-11-05 | 13.03 | 13.01 | -0.07 | -0.54% | 12.95 | 13.09 | 64438 | 8392 | 1.62% |
| 2025-11-04 | 13.39 | 13.08 | -0.30 | -2.24% | 12.98 | 13.39 | 70697 | 9292 | 1.77% |
| 2025-11-03 | 13.36 | 13.38 | 0.02 | 0.15% | 13.25 | 13.45 | 91606 | 12217 | 2.30% |
| 2025-10-31 | 13.37 | 13.36 | 0.04 | 0.30% | 13.29 | 13.52 | 84165 | 11268 | 2.11% |
| 2025-10-30 | 13.44 | 13.32 | -0.12 | -0.89% | 13.27 | 13.44 | 78595 | 10483 | 1.97% |
| 2025-10-29 | 13.51 | 13.44 | -0.08 | -0.59% | 13.34 | 13.51 | 86747 | 11625 | 2.18% |
| 2025-10-28 | 13.88 | 13.52 | -0.39 | -2.80% | 13.47 | 13.88 | 133871 | 18205 | 3.36% |
| 2025-10-27 | 14.49 | 13.91 | -0.50 | -3.47% | 13.72 | 14.51 | 306029 | 42554 | 7.68% |