| 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 | 13.90 | 13.95 | 0.04 | 0.29% | 13.81 | 14.16 | 28928 | 4044 | 2.15% |
| 2026-02-03 | 13.84 | 13.91 | 0.06 | 0.43% | 13.72 | 13.97 | 24972 | 3460 | 1.86% |
| 2026-02-02 | 13.98 | 13.85 | -0.12 | -0.86% | 13.72 | 14.13 | 33963 | 4740 | 2.53% |
| 2026-01-30 | 13.59 | 13.97 | 0.34 | 2.49% | 13.41 | 14.05 | 38730 | 5335 | 2.88% |
| 2026-01-29 | 13.71 | 13.63 | -0.11 | -0.80% | 13.47 | 13.97 | 34876 | 4771 | 2.59% |
| 2026-01-28 | 13.94 | 13.74 | -0.16 | -1.15% | 13.70 | 13.98 | 23841 | 3287 | 1.77% |
| 2026-01-27 | 13.88 | 13.90 | 0.00 | 0.00% | 13.46 | 14.00 | 41147 | 5678 | 3.06% |
| 2026-01-26 | 13.97 | 13.90 | -0.07 | -0.50% | 13.70 | 14.10 | 38649 | 5365 | 2.88% |
| 2026-01-23 | 13.85 | 13.97 | 0.19 | 1.38% | 13.75 | 14.02 | 28583 | 3971 | 2.13% |
| 2026-01-22 | 13.81 | 13.78 | -0.02 | -0.14% | 13.66 | 13.86 | 26597 | 3657 | 1.98% |
| 2026-01-21 | 13.48 | 13.80 | 0.24 | 1.77% | 13.41 | 13.84 | 34199 | 4677 | 2.54% |
| 2026-01-20 | 13.72 | 13.56 | -0.06 | -0.44% | 13.42 | 13.75 | 38754 | 5266 | 2.88% |
| 2026-01-19 | 13.34 | 13.62 | 0.28 | 2.10% | 13.26 | 13.66 | 33600 | 4538 | 2.50% |
| 2026-01-16 | 13.14 | 13.34 | 0.21 | 1.60% | 13.07 | 13.39 | 34992 | 4634 | 2.60% |
| 2026-01-15 | 12.91 | 13.13 | 0.13 | 1.00% | 12.90 | 13.16 | 25316 | 3303 | 1.88% |
| 2026-01-14 | 12.97 | 13.00 | 0.06 | 0.46% | 12.83 | 13.22 | 35303 | 4601 | 2.63% |
| 2026-01-13 | 13.08 | 12.94 | -0.19 | -1.45% | 12.89 | 13.28 | 29729 | 3873 | 2.21% |
| 2026-01-12 | 12.85 | 13.13 | 0.25 | 1.94% | 12.80 | 13.14 | 31863 | 4144 | 2.37% |
| 2026-01-09 | 12.84 | 12.88 | 0.03 | 0.23% | 12.71 | 12.90 | 24239 | 3106 | 1.80% |
| 2026-01-08 | 12.55 | 12.85 | 0.31 | 2.47% | 12.50 | 12.88 | 24379 | 3113 | 1.81% |
| 2026-01-07 | 12.69 | 12.54 | -0.14 | -1.10% | 12.51 | 12.72 | 19675 | 2477 | 1.46% |
| 2026-01-06 | 12.76 | 12.68 | -0.02 | -0.16% | 12.60 | 12.82 | 19583 | 2489 | 1.46% |
| 2026-01-05 | 12.57 | 12.70 | 0.13 | 1.03% | 12.51 | 12.82 | 21778 | 2774 | 1.62% |
| 2025-12-31 | 12.43 | 12.57 | 0.13 | 1.05% | 12.30 | 12.62 | 16611 | 2069 | 1.24% |
| 2025-12-30 | 12.41 | 12.44 | -0.06 | -0.48% | 12.40 | 12.62 | 16804 | 2103 | 1.25% |
| 2025-12-29 | 12.47 | 12.50 | 0.08 | 0.64% | 12.35 | 12.58 | 16381 | 2047 | 1.22% |
| 2025-12-26 | 12.65 | 12.42 | -0.19 | -1.51% | 12.41 | 12.73 | 21718 | 2729 | 1.62% |
| 2025-12-25 | 12.52 | 12.61 | 0.05 | 0.40% | 12.48 | 12.68 | 12747 | 1605 | 0.95% |
| 2025-12-24 | 12.33 | 12.56 | 0.23 | 1.87% | 12.25 | 12.59 | 14446 | 1806 | 1.07% |
| 2025-12-23 | 12.37 | 12.33 | -0.10 | -0.80% | 12.24 | 12.49 | 20509 | 2526 | 1.53% |
| 2025-12-22 | 12.45 | 12.43 | 0.07 | 0.57% | 12.35 | 12.56 | 16370 | 2041 | 1.22% |
| 2025-12-19 | 12.22 | 12.36 | 0.12 | 0.98% | 12.22 | 12.46 | 19751 | 2443 | 1.47% |
| 2025-12-18 | 11.88 | 12.24 | 0.36 | 3.03% | 11.84 | 12.30 | 21008 | 2557 | 1.56% |
| 2025-12-17 | 11.93 | 11.88 | -0.05 | -0.42% | 11.63 | 12.06 | 25589 | 3017 | 1.90% |
| 2025-12-16 | 12.00 | 11.93 | -0.19 | -1.57% | 11.84 | 12.23 | 15317 | 1830 | 1.14% |
| 2025-12-15 | 12.07 | 12.12 | 0.01 | 0.08% | 11.88 | 12.28 | 24122 | 2924 | 1.79% |
| 2025-12-12 | 12.15 | 12.11 | -0.02 | -0.16% | 12.07 | 12.40 | 25704 | 3145 | 1.91% |
| 2025-12-11 | 12.59 | 12.13 | -0.44 | -3.50% | 12.12 | 12.65 | 24837 | 3058 | 1.85% |
| 2025-12-10 | 12.71 | 12.57 | -0.14 | -1.10% | 12.53 | 12.76 | 15329 | 1933 | 1.14% |
| 2025-12-09 | 12.78 | 12.71 | -0.09 | -0.70% | 12.71 | 12.96 | 19677 | 2521 | 1.46% |
| 2025-12-08 | 12.68 | 12.80 | 0.15 | 1.19% | 12.64 | 12.88 | 23650 | 3025 | 1.76% |
| 2025-12-05 | 12.34 | 12.65 | 0.28 | 2.26% | 12.27 | 12.73 | 23106 | 2898 | 1.72% |
| 2025-12-04 | 12.64 | 12.37 | -0.23 | -1.83% | 12.29 | 12.68 | 25156 | 3124 | 1.87% |
| 2025-12-03 | 12.71 | 12.60 | -0.13 | -1.02% | 12.56 | 12.82 | 19796 | 2503 | 1.47% |
| 2025-12-02 | 12.81 | 12.73 | -0.12 | -0.93% | 12.63 | 12.85 | 20567 | 2620 | 1.53% |
| 2025-12-01 | 12.88 | 12.85 | -0.02 | -0.16% | 12.79 | 13.00 | 22784 | 2939 | 1.70% |
| 2025-11-28 | 12.69 | 12.87 | 0.18 | 1.42% | 12.53 | 12.87 | 19734 | 2512 | 1.47% |
| 2025-11-27 | 12.49 | 12.69 | 0.20 | 1.60% | 12.45 | 12.72 | 22698 | 2866 | 1.69% |
| 2025-11-26 | 12.77 | 12.49 | -0.27 | -2.12% | 12.40 | 12.93 | 28203 | 3571 | 2.10% |
| 2025-11-25 | 12.80 | 12.76 | 0.08 | 0.63% | 12.71 | 12.94 | 19967 | 2559 | 1.49% |
| 2025-11-24 | 12.42 | 12.68 | 0.33 | 2.67% | 12.37 | 12.78 | 31698 | 3999 | 2.36% |
| 2025-11-21 | 12.95 | 12.35 | -0.66 | -5.07% | 12.35 | 13.17 | 43976 | 5574 | 3.27% |
| 2025-11-20 | 13.48 | 13.01 | -0.46 | -3.41% | 12.92 | 13.57 | 55216 | 7278 | 4.11% |
| 2025-11-19 | 13.54 | 13.47 | 0.05 | 0.37% | 13.38 | 13.78 | 66351 | 9013 | 4.94% |
| 2025-11-18 | 13.36 | 13.42 | 0.04 | 0.30% | 13.22 | 13.78 | 52187 | 7019 | 3.88% |
| 2025-11-17 | 13.31 | 13.38 | 0.06 | 0.45% | 13.18 | 13.41 | 24266 | 3231 | 1.81% |
| 2025-11-14 | 13.12 | 13.32 | 0.08 | 0.60% | 13.11 | 13.48 | 39594 | 5287 | 2.95% |
| 2025-11-13 | 13.17 | 13.24 | 0.08 | 0.61% | 13.13 | 13.26 | 25528 | 3371 | 1.90% |
| 2025-11-12 | 13.20 | 13.16 | -0.06 | -0.45% | 13.11 | 13.29 | 25021 | 3301 | 1.86% |
| 2025-11-11 | 13.20 | 13.22 | 0.02 | 0.15% | 13.14 | 13.28 | 25679 | 3393 | 1.91% |
| 2025-11-10 | 13.21 | 13.20 | -0.01 | -0.08% | 13.13 | 13.29 | 25409 | 3354 | 1.89% |
| 2025-11-07 | 13.22 | 13.21 | -0.08 | -0.60% | 13.14 | 13.30 | 24811 | 3277 | 1.85% |
| 2025-11-06 | 13.26 | 13.29 | 0.03 | 0.23% | 13.06 | 13.33 | 23120 | 3051 | 1.72% |
| 2025-11-05 | 13.12 | 13.26 | 0.06 | 0.45% | 13.01 | 13.30 | 31445 | 4160 | 2.34% |
| 2025-11-04 | 13.20 | 13.20 | 0.02 | 0.15% | 13.05 | 13.33 | 33953 | 4474 | 2.53% |
| 2025-11-03 | 12.96 | 13.18 | 0.23 | 1.78% | 12.93 | 13.25 | 50730 | 6635 | 3.77% |
| 2025-10-31 | 12.81 | 12.95 | 0.10 | 0.78% | 12.79 | 13.08 | 40813 | 5293 | 3.04% |
| 2025-10-30 | 12.90 | 12.85 | -0.10 | -0.77% | 12.79 | 12.99 | 36244 | 4665 | 2.70% |
| 2025-10-29 | 13.28 | 12.95 | -0.40 | -3.00% | 12.88 | 13.28 | 54670 | 7082 | 4.07% |
| 2025-10-28 | 13.38 | 13.35 | -0.25 | -1.84% | 13.02 | 13.42 | 50568 | 6702 | 3.76% |
| 2025-10-27 | 13.47 | 13.60 | 0.12 | 0.89% | 13.36 | 13.65 | 35365 | 4789 | 2.63% |