| 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 | 13.14 | 13.08 | 0.11 | 0.85% | 12.99 | 13.15 | 22787 | 2980 | 0.84% |
| 2026-02-02 | 13.05 | 12.97 | -0.33 | -2.48% | 12.91 | 13.25 | 29159 | 3820 | 1.07% |
| 2026-01-30 | 13.54 | 13.30 | -0.20 | -1.48% | 13.19 | 13.54 | 34985 | 4661 | 1.28% |
| 2026-01-29 | 13.67 | 13.50 | -0.05 | -0.37% | 13.35 | 13.69 | 37050 | 5001 | 1.36% |
| 2026-01-28 | 13.73 | 13.55 | -0.21 | -1.53% | 13.43 | 13.73 | 62960 | 8520 | 2.31% |
| 2026-01-27 | 14.00 | 13.76 | -0.27 | -1.92% | 13.43 | 14.00 | 66088 | 9023 | 2.43% |
| 2026-01-26 | 13.73 | 14.03 | 0.27 | 1.96% | 13.73 | 14.12 | 72341 | 10069 | 2.66% |
| 2026-01-23 | 13.64 | 13.76 | 0.17 | 1.25% | 13.62 | 13.80 | 37415 | 5127 | 1.37% |
| 2026-01-22 | 13.60 | 13.59 | -0.01 | -0.07% | 13.48 | 13.65 | 24304 | 3292 | 0.89% |
| 2026-01-21 | 13.50 | 13.60 | 0.09 | 0.67% | 13.42 | 13.69 | 31306 | 4252 | 1.15% |
| 2026-01-20 | 13.53 | 13.51 | -0.03 | -0.22% | 13.45 | 13.70 | 26884 | 3648 | 0.99% |
| 2026-01-19 | 13.49 | 13.54 | 0.11 | 0.82% | 13.38 | 13.55 | 25154 | 3389 | 0.92% |
| 2026-01-16 | 13.66 | 13.43 | -0.18 | -1.32% | 13.39 | 13.70 | 31917 | 4300 | 1.17% |
| 2026-01-15 | 13.70 | 13.61 | -0.16 | -1.16% | 13.51 | 13.82 | 32827 | 4477 | 1.21% |
| 2026-01-14 | 13.70 | 13.77 | 0.01 | 0.07% | 13.55 | 14.00 | 66263 | 9148 | 2.43% |
| 2026-01-13 | 13.90 | 13.76 | 0.04 | 0.29% | 13.68 | 14.11 | 71458 | 9930 | 2.62% |
| 2026-01-12 | 13.46 | 13.72 | 0.27 | 2.01% | 13.46 | 13.85 | 51799 | 7092 | 1.90% |
| 2026-01-09 | 13.31 | 13.45 | 0.25 | 1.89% | 13.23 | 13.50 | 40449 | 5396 | 1.49% |
| 2026-01-08 | 13.13 | 13.20 | 0.14 | 1.07% | 12.98 | 13.25 | 30088 | 3955 | 1.11% |
| 2026-01-07 | 13.25 | 13.06 | -0.15 | -1.14% | 13.00 | 13.25 | 29391 | 3846 | 1.08% |
| 2026-01-06 | 13.32 | 13.21 | -0.02 | -0.15% | 13.10 | 13.33 | 37893 | 4995 | 1.39% |
| 2026-01-05 | 13.02 | 13.23 | 0.33 | 2.56% | 12.98 | 13.35 | 63672 | 8398 | 2.34% |
| 2025-12-31 | 12.89 | 12.90 | 0.08 | 0.62% | 12.72 | 12.97 | 29215 | 3756 | 1.07% |
| 2025-12-30 | 12.73 | 12.82 | 0.08 | 0.63% | 12.65 | 12.82 | 13007 | 1653 | 0.48% |
| 2025-12-29 | 12.86 | 12.74 | -0.14 | -1.09% | 12.70 | 12.88 | 15511 | 1979 | 0.57% |
| 2025-12-26 | 13.02 | 12.88 | -0.08 | -0.62% | 12.82 | 13.02 | 18112 | 2335 | 0.67% |
| 2025-12-25 | 12.88 | 12.96 | 0.09 | 0.70% | 12.80 | 12.98 | 24586 | 3171 | 0.90% |
| 2025-12-24 | 12.87 | 12.87 | 0.02 | 0.16% | 12.70 | 12.95 | 24476 | 3145 | 0.90% |
| 2025-12-23 | 12.89 | 12.85 | -0.04 | -0.31% | 12.73 | 12.94 | 21740 | 2780 | 0.80% |
| 2025-12-22 | 12.93 | 12.89 | -0.04 | -0.31% | 12.87 | 13.10 | 18160 | 2345 | 0.67% |
| 2025-12-19 | 12.96 | 12.93 | -0.02 | -0.15% | 12.86 | 13.05 | 19710 | 2554 | 0.72% |
| 2025-12-18 | 12.80 | 12.95 | 0.12 | 0.94% | 12.71 | 13.00 | 21195 | 2736 | 0.78% |
| 2025-12-17 | 12.74 | 12.83 | 0.06 | 0.47% | 12.61 | 12.84 | 20210 | 2567 | 0.74% |
| 2025-12-16 | 12.72 | 12.77 | 0.11 | 0.87% | 12.64 | 12.88 | 22561 | 2875 | 0.83% |
| 2025-12-15 | 12.80 | 12.66 | -0.15 | -1.17% | 12.64 | 12.99 | 19598 | 2494 | 0.72% |
| 2025-12-12 | 12.81 | 12.81 | -0.04 | -0.31% | 12.73 | 12.89 | 17997 | 2305 | 0.66% |
| 2025-12-11 | 13.10 | 12.85 | -0.21 | -1.61% | 12.83 | 13.13 | 22606 | 2929 | 0.83% |
| 2025-12-10 | 13.16 | 13.06 | -0.17 | -1.28% | 12.94 | 13.25 | 30816 | 4020 | 1.13% |
| 2025-12-09 | 13.35 | 13.23 | -0.10 | -0.75% | 13.19 | 13.65 | 35995 | 4823 | 1.32% |
| 2025-12-08 | 13.40 | 13.33 | -0.06 | -0.45% | 13.33 | 13.47 | 22750 | 3049 | 0.84% |
| 2025-12-05 | 13.36 | 13.39 | 0.02 | 0.15% | 13.16 | 13.43 | 25670 | 3414 | 0.94% |
| 2025-12-04 | 13.48 | 13.37 | -0.12 | -0.89% | 13.30 | 13.55 | 22226 | 2979 | 0.82% |
| 2025-12-03 | 13.56 | 13.49 | -0.03 | -0.22% | 13.43 | 13.58 | 20918 | 2822 | 0.77% |
| 2025-12-02 | 13.68 | 13.52 | -0.06 | -0.44% | 13.47 | 13.68 | 16926 | 2289 | 0.62% |
| 2025-12-01 | 13.66 | 13.58 | -0.02 | -0.15% | 13.50 | 13.70 | 22037 | 3002 | 0.81% |
| 2025-11-28 | 13.63 | 13.60 | 0.12 | 0.89% | 13.46 | 13.72 | 21891 | 2965 | 0.80% |
| 2025-11-27 | 13.41 | 13.48 | 0.09 | 0.67% | 13.28 | 13.58 | 19752 | 2655 | 0.73% |
| 2025-11-26 | 13.78 | 13.39 | -0.33 | -2.41% | 13.38 | 13.79 | 36056 | 4899 | 1.32% |
| 2025-11-25 | 13.51 | 13.72 | 0.25 | 1.86% | 13.45 | 13.84 | 38028 | 5212 | 1.40% |
| 2025-11-24 | 13.24 | 13.47 | 0.26 | 1.97% | 13.21 | 13.55 | 26798 | 3584 | 0.98% |
| 2025-11-21 | 13.70 | 13.21 | -0.54 | -3.93% | 13.19 | 13.79 | 43752 | 5861 | 1.61% |
| 2025-11-20 | 13.90 | 13.75 | -0.04 | -0.29% | 13.67 | 13.91 | 24152 | 3331 | 0.89% |
| 2025-11-19 | 14.05 | 13.79 | -0.17 | -1.22% | 13.76 | 14.06 | 28364 | 3927 | 1.04% |
| 2025-11-18 | 14.06 | 13.96 | -0.10 | -0.71% | 13.86 | 14.14 | 24495 | 3424 | 0.90% |
| 2025-11-17 | 14.16 | 14.06 | -0.10 | -0.71% | 13.96 | 14.22 | 29525 | 4144 | 1.08% |
| 2025-11-14 | 14.07 | 14.16 | 0.09 | 0.64% | 14.04 | 14.28 | 37487 | 5325 | 1.38% |
| 2025-11-13 | 14.14 | 14.07 | -0.01 | -0.07% | 13.93 | 14.14 | 34699 | 4862 | 1.27% |
| 2025-11-12 | 14.01 | 14.08 | 0.11 | 0.79% | 13.98 | 14.18 | 40092 | 5640 | 1.47% |
| 2025-11-11 | 13.92 | 13.97 | 0.03 | 0.22% | 13.85 | 13.98 | 29802 | 4151 | 1.09% |
| 2025-11-10 | 13.83 | 13.94 | 0.10 | 0.72% | 13.68 | 13.98 | 38603 | 5369 | 1.42% |
| 2025-11-07 | 13.71 | 13.84 | 0.13 | 0.95% | 13.62 | 13.89 | 32506 | 4470 | 1.19% |
| 2025-11-06 | 13.78 | 13.71 | -0.08 | -0.58% | 13.62 | 13.99 | 35648 | 4896 | 1.31% |
| 2025-11-05 | 13.59 | 13.79 | 0.10 | 0.73% | 13.59 | 13.82 | 29893 | 4099 | 1.10% |
| 2025-11-04 | 13.76 | 13.69 | -0.05 | -0.36% | 13.59 | 13.76 | 22822 | 3116 | 0.84% |
| 2025-11-03 | 13.68 | 13.74 | 0.12 | 0.88% | 13.56 | 13.74 | 20942 | 2862 | 0.77% |
| 2025-10-31 | 13.43 | 13.62 | 0.20 | 1.49% | 13.43 | 13.66 | 26190 | 3557 | 0.96% |
| 2025-10-30 | 13.52 | 13.42 | -0.06 | -0.45% | 13.39 | 13.64 | 26284 | 3548 | 0.97% |
| 2025-10-29 | 13.65 | 13.48 | -0.21 | -1.53% | 13.40 | 13.68 | 34789 | 4688 | 1.28% |
| 2025-10-28 | 13.55 | 13.69 | -0.02 | -0.15% | 13.48 | 13.70 | 31441 | 4282 | 1.15% |
| 2025-10-27 | 13.91 | 13.71 | -0.17 | -1.22% | 13.53 | 13.98 | 51581 | 7060 | 1.89% |