| 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 | 13.35 | 13.82 | 0.58 | 4.38% | 13.28 | 13.82 | 198487 | 27033 | 4.89% |
| 2026-02-02 | 13.47 | 13.24 | -0.23 | -1.71% | 13.22 | 13.68 | 128149 | 17229 | 3.16% |
| 2026-01-30 | 13.74 | 13.47 | -0.38 | -2.74% | 13.31 | 13.90 | 179229 | 24240 | 4.42% |
| 2026-01-29 | 13.90 | 13.85 | -0.17 | -1.21% | 13.62 | 14.20 | 193321 | 26880 | 4.77% |
| 2026-01-28 | 14.27 | 14.02 | -0.25 | -1.75% | 13.93 | 14.35 | 160998 | 22651 | 3.97% |
| 2026-01-27 | 14.08 | 14.27 | 0.05 | 0.35% | 13.66 | 14.29 | 218993 | 30644 | 5.40% |
| 2026-01-26 | 14.81 | 14.22 | -0.68 | -4.56% | 14.05 | 14.86 | 292166 | 41872 | 7.20% |
| 2026-01-23 | 14.77 | 14.90 | 0.04 | 0.27% | 14.57 | 15.00 | 335610 | 49822 | 8.28% |
| 2026-01-22 | 14.10 | 14.86 | 0.72 | 5.09% | 14.07 | 15.09 | 468266 | 69024 | 11.55% |
| 2026-01-21 | 14.00 | 14.14 | 0.07 | 0.50% | 13.93 | 14.24 | 176243 | 24852 | 4.35% |
| 2026-01-20 | 14.70 | 14.07 | -0.66 | -4.48% | 13.90 | 14.81 | 316469 | 44988 | 7.80% |
| 2026-01-19 | 14.45 | 14.73 | 0.16 | 1.10% | 14.26 | 14.86 | 240188 | 35121 | 5.92% |
| 2026-01-16 | 15.06 | 14.57 | -0.40 | -2.67% | 14.40 | 15.16 | 301062 | 44194 | 7.42% |
| 2026-01-15 | 15.50 | 14.97 | -0.83 | -5.25% | 14.72 | 15.75 | 432683 | 65212 | 10.67% |
| 2026-01-14 | 15.68 | 15.80 | 0.10 | 0.64% | 15.43 | 16.46 | 582984 | 92599 | 14.38% |
| 2026-01-13 | 16.78 | 15.70 | -1.42 | -8.29% | 15.63 | 16.81 | 634073 | 101070 | 15.64% |
| 2026-01-12 | 16.38 | 17.12 | 0.79 | 4.84% | 16.38 | 17.24 | 700625 | 118238 | 17.28% |
| 2026-01-09 | 16.40 | 16.33 | 0.16 | 0.99% | 15.97 | 17.05 | 760310 | 124760 | 18.75% |
| 2026-01-08 | 15.32 | 16.17 | 0.76 | 4.93% | 15.29 | 16.30 | 639487 | 101737 | 15.77% |
| 2026-01-07 | 15.60 | 15.41 | -0.40 | -2.53% | 15.32 | 15.60 | 373889 | 57726 | 9.22% |
| 2026-01-06 | 15.03 | 15.81 | 0.62 | 4.08% | 14.90 | 15.82 | 648704 | 100292 | 16.00% |
| 2026-01-05 | 15.40 | 15.19 | 0.37 | 2.50% | 14.78 | 15.46 | 522799 | 79235 | 12.89% |
| 2025-12-31 | 14.81 | 14.82 | 0.03 | 0.20% | 14.71 | 15.18 | 341679 | 51029 | 8.43% |
| 2025-12-30 | 15.00 | 14.79 | -0.14 | -0.94% | 14.72 | 15.38 | 353991 | 52942 | 8.73% |
| 2025-12-29 | 15.17 | 14.93 | -0.32 | -2.10% | 14.87 | 15.35 | 390237 | 58707 | 9.62% |
| 2025-12-26 | 15.39 | 15.25 | 0.14 | 0.93% | 14.90 | 15.76 | 630436 | 96804 | 15.55% |
| 2025-12-25 | 15.00 | 15.11 | -0.09 | -0.59% | 14.88 | 15.45 | 541256 | 82003 | 13.35% |
| 2025-12-24 | 14.23 | 15.20 | 0.78 | 5.41% | 13.95 | 15.20 | 694017 | 102546 | 17.11% |
| 2025-12-23 | 14.80 | 14.42 | -0.15 | -1.03% | 14.26 | 15.20 | 615781 | 90861 | 15.19% |
| 2025-12-22 | 14.35 | 14.57 | 0.34 | 2.39% | 14.26 | 14.64 | 391388 | 56707 | 9.65% |
| 2025-12-19 | 14.23 | 14.23 | -0.16 | -1.11% | 14.09 | 14.70 | 335157 | 47883 | 8.27% |
| 2025-12-18 | 13.85 | 14.39 | 0.37 | 2.64% | 13.75 | 14.68 | 462162 | 66424 | 11.40% |
| 2025-12-17 | 14.25 | 14.02 | -0.33 | -2.30% | 13.52 | 14.30 | 381148 | 52733 | 9.40% |
| 2025-12-16 | 14.69 | 14.35 | -0.45 | -3.04% | 14.26 | 14.78 | 397117 | 57268 | 9.79% |
| 2025-12-15 | 14.55 | 14.80 | 0.19 | 1.30% | 14.30 | 14.96 | 534887 | 78811 | 13.19% |
| 2025-12-12 | 13.49 | 14.61 | 1.15 | 8.54% | 13.41 | 15.55 | 776994 | 113995 | 19.16% |
| 2025-12-11 | 14.04 | 13.46 | -0.53 | -3.79% | 13.46 | 14.11 | 278432 | 37923 | 6.87% |
| 2025-12-10 | 14.07 | 13.99 | -0.18 | -1.27% | 13.89 | 14.55 | 259103 | 36532 | 6.39% |
| 2025-12-09 | 14.42 | 14.17 | -0.31 | -2.14% | 14.14 | 14.64 | 343900 | 49292 | 8.48% |
| 2025-12-08 | 14.38 | 14.48 | 0.29 | 2.04% | 14.33 | 14.85 | 544698 | 79433 | 13.43% |
| 2025-12-05 | 13.53 | 14.19 | 0.52 | 3.80% | 13.23 | 14.26 | 388718 | 53881 | 9.59% |
| 2025-12-04 | 14.01 | 13.67 | -0.58 | -4.07% | 13.60 | 14.13 | 318106 | 43920 | 7.84% |
| 2025-12-03 | 14.26 | 14.25 | -0.24 | -1.66% | 13.90 | 14.48 | 404627 | 57257 | 9.98% |
| 2025-12-02 | 13.75 | 14.49 | 0.53 | 3.80% | 13.52 | 14.58 | 578386 | 82346 | 14.26% |
| 2025-12-01 | 13.85 | 13.96 | -0.15 | -1.06% | 13.80 | 14.39 | 397094 | 55824 | 9.79% |
| 2025-11-28 | 13.66 | 14.11 | 0.49 | 3.60% | 13.58 | 14.12 | 440231 | 61309 | 10.86% |
| 2025-11-27 | 13.55 | 13.62 | -0.12 | -0.87% | 13.40 | 13.84 | 335149 | 45660 | 8.26% |
| 2025-11-26 | 14.30 | 13.74 | -0.86 | -5.89% | 13.57 | 14.31 | 546215 | 75449 | 13.47% |
| 2025-11-25 | 14.42 | 14.60 | -0.52 | -3.44% | 14.25 | 14.77 | 688319 | 99889 | 16.97% |
| 2025-11-24 | 13.60 | 15.12 | 1.32 | 9.57% | 13.55 | 15.62 | 956780 | 140064 | 23.59% |
| 2025-11-21 | 13.45 | 13.80 | 0.09 | 0.66% | 13.13 | 14.44 | 725384 | 100138 | 17.89% |
| 2025-11-20 | 13.80 | 13.71 | -0.57 | -3.99% | 13.51 | 13.96 | 501202 | 68601 | 12.36% |
| 2025-11-19 | 13.35 | 14.28 | 0.87 | 6.49% | 13.24 | 14.97 | 933744 | 132464 | 23.03% |
| 2025-11-18 | 13.33 | 13.41 | -0.13 | -0.96% | 13.09 | 13.70 | 467021 | 62285 | 11.52% |
| 2025-11-17 | 13.00 | 13.54 | 1.31 | 10.71% | 12.93 | 14.00 | 756415 | 101903 | 18.65% |
| 2025-11-14 | 12.18 | 12.23 | 0.03 | 0.25% | 12.13 | 12.43 | 85066 | 10464 | 2.10% |
| 2025-11-13 | 12.11 | 12.20 | 0.07 | 0.58% | 12.06 | 12.29 | 65224 | 7959 | 1.61% |
| 2025-11-12 | 12.30 | 12.13 | -0.17 | -1.38% | 11.98 | 12.30 | 97725 | 11798 | 2.41% |
| 2025-11-11 | 12.47 | 12.30 | -0.13 | -1.05% | 12.29 | 12.49 | 86306 | 10681 | 2.13% |
| 2025-11-10 | 12.45 | 12.43 | -0.02 | -0.16% | 12.35 | 12.49 | 79332 | 9840 | 1.96% |
| 2025-11-07 | 12.51 | 12.45 | -0.07 | -0.56% | 12.41 | 12.62 | 96683 | 12073 | 2.38% |
| 2025-11-06 | 12.64 | 12.52 | -0.11 | -0.87% | 12.45 | 12.70 | 104175 | 13060 | 2.57% |
| 2025-11-05 | 12.41 | 12.63 | 0.10 | 0.80% | 12.31 | 12.68 | 103657 | 13020 | 2.56% |
| 2025-11-04 | 12.70 | 12.53 | -0.17 | -1.34% | 12.45 | 12.70 | 91585 | 11484 | 2.26% |
| 2025-11-03 | 12.52 | 12.70 | 0.21 | 1.68% | 12.41 | 12.70 | 117195 | 14736 | 2.89% |
| 2025-10-31 | 12.46 | 12.49 | -0.01 | -0.08% | 12.40 | 12.58 | 100726 | 12600 | 2.48% |
| 2025-10-30 | 12.64 | 12.50 | -0.24 | -1.88% | 12.35 | 12.70 | 168334 | 21039 | 4.15% |
| 2025-10-29 | 12.50 | 12.74 | 0.05 | 0.39% | 12.50 | 12.84 | 202395 | 25699 | 4.99% |
| 2025-10-28 | 12.34 | 12.69 | 0.35 | 2.84% | 12.25 | 12.83 | 264210 | 33329 | 6.52% |
| 2025-10-27 | 12.22 | 12.34 | 0.12 | 0.98% | 12.17 | 12.35 | 113781 | 13976 | 2.81% |