| 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 | 13.13 | 13.26 | 0.10 | 0.76% | 13.07 | 13.28 | 45846 | 6037 | 1.08% |
| 2026-02-03 | 13.06 | 13.16 | 0.16 | 1.23% | 12.98 | 13.16 | 55522 | 7266 | 1.31% |
| 2026-02-02 | 13.20 | 13.00 | -0.23 | -1.74% | 13.00 | 13.23 | 64188 | 8421 | 1.51% |
| 2026-01-30 | 13.38 | 13.23 | -0.10 | -0.75% | 13.11 | 13.42 | 70206 | 9305 | 1.65% |
| 2026-01-29 | 13.58 | 13.33 | -0.56 | -4.03% | 13.21 | 13.64 | 132684 | 17796 | 3.13% |
| 2026-01-28 | 14.20 | 13.89 | -0.41 | -2.87% | 13.88 | 14.23 | 103113 | 14432 | 2.43% |
| 2026-01-27 | 14.48 | 14.30 | -0.38 | -2.59% | 14.03 | 14.54 | 132422 | 18816 | 3.12% |
| 2026-01-26 | 14.37 | 14.68 | 0.43 | 3.02% | 14.23 | 14.73 | 194590 | 28205 | 4.58% |
| 2026-01-23 | 14.17 | 14.25 | 0.13 | 0.92% | 14.16 | 14.33 | 82832 | 11795 | 1.95% |
| 2026-01-22 | 14.23 | 14.12 | -0.08 | -0.56% | 14.09 | 14.23 | 56814 | 8029 | 1.34% |
| 2026-01-21 | 14.12 | 14.20 | 0.05 | 0.35% | 14.07 | 14.32 | 71525 | 10158 | 1.69% |
| 2026-01-20 | 14.28 | 14.15 | -0.15 | -1.05% | 14.02 | 14.35 | 75757 | 10739 | 1.78% |
| 2026-01-19 | 14.15 | 14.30 | 0.11 | 0.78% | 14.08 | 14.32 | 99229 | 14103 | 2.34% |
| 2026-01-16 | 14.77 | 14.19 | -0.44 | -3.01% | 14.15 | 14.86 | 136698 | 19590 | 3.22% |
| 2026-01-15 | 14.81 | 14.63 | -0.27 | -1.81% | 14.46 | 14.88 | 138942 | 20295 | 3.27% |
| 2026-01-14 | 15.20 | 14.90 | -0.33 | -2.17% | 14.62 | 15.37 | 288789 | 43495 | 6.80% |
| 2026-01-13 | 13.99 | 15.23 | 1.31 | 9.41% | 13.99 | 16.05 | 408367 | 61246 | 9.62% |
| 2026-01-12 | 13.58 | 13.92 | 0.34 | 2.50% | 13.58 | 13.96 | 92772 | 12831 | 2.19% |
| 2026-01-09 | 13.50 | 13.58 | 0.08 | 0.59% | 13.43 | 13.64 | 64345 | 8703 | 1.52% |
| 2026-01-08 | 13.34 | 13.50 | 0.15 | 1.12% | 13.31 | 13.58 | 48858 | 6584 | 1.15% |
| 2026-01-07 | 13.54 | 13.35 | -0.15 | -1.11% | 13.34 | 13.56 | 40419 | 5428 | 0.95% |
| 2026-01-06 | 13.54 | 13.50 | 0.00 | 0.00% | 13.40 | 13.65 | 51250 | 6921 | 1.21% |
| 2026-01-05 | 13.14 | 13.50 | 0.43 | 3.29% | 13.00 | 13.50 | 72160 | 9626 | 1.70% |
| 2025-12-31 | 13.17 | 13.07 | -0.10 | -0.76% | 13.06 | 13.19 | 31099 | 4070 | 0.73% |
| 2025-12-30 | 13.25 | 13.17 | -0.06 | -0.45% | 13.10 | 13.25 | 34416 | 4534 | 0.81% |
| 2025-12-29 | 13.38 | 13.23 | -0.11 | -0.82% | 13.21 | 13.38 | 31327 | 4162 | 0.74% |
| 2025-12-26 | 13.42 | 13.34 | -0.08 | -0.60% | 13.32 | 13.45 | 27128 | 3629 | 0.64% |
| 2025-12-25 | 13.35 | 13.42 | 0.13 | 0.98% | 13.27 | 13.50 | 32313 | 4321 | 0.76% |
| 2025-12-24 | 13.23 | 13.29 | 0.06 | 0.45% | 13.15 | 13.30 | 26739 | 3543 | 0.63% |
| 2025-12-23 | 13.33 | 13.23 | -0.10 | -0.75% | 13.21 | 13.37 | 21471 | 2852 | 0.51% |
| 2025-12-22 | 13.45 | 13.33 | -0.07 | -0.52% | 13.31 | 13.48 | 32498 | 4342 | 0.77% |
| 2025-12-19 | 13.31 | 13.40 | 0.11 | 0.83% | 13.27 | 13.54 | 43273 | 5806 | 1.02% |
| 2025-12-18 | 13.17 | 13.29 | 0.06 | 0.45% | 13.14 | 13.35 | 29936 | 3973 | 0.71% |
| 2025-12-17 | 13.07 | 13.23 | 0.16 | 1.22% | 13.01 | 13.24 | 34561 | 4530 | 0.81% |
| 2025-12-16 | 13.21 | 13.07 | -0.14 | -1.06% | 13.04 | 13.22 | 31259 | 4096 | 0.74% |
| 2025-12-15 | 13.30 | 13.21 | -0.26 | -1.93% | 13.16 | 13.34 | 46225 | 6124 | 1.09% |
| 2025-12-12 | 13.60 | 13.47 | -0.14 | -1.03% | 13.09 | 13.60 | 156946 | 20769 | 3.70% |
| 2025-12-11 | 13.97 | 13.61 | -0.27 | -1.95% | 13.59 | 14.08 | 89355 | 12328 | 2.11% |
| 2025-12-10 | 13.80 | 13.88 | 0.39 | 2.89% | 13.61 | 13.93 | 97677 | 13456 | 2.30% |
| 2025-12-09 | 13.60 | 13.49 | -0.16 | -1.17% | 13.38 | 13.66 | 35469 | 4783 | 0.84% |
| 2025-12-08 | 13.67 | 13.65 | -0.03 | -0.22% | 13.56 | 13.76 | 37855 | 5155 | 0.89% |
| 2025-12-05 | 13.57 | 13.68 | 0.09 | 0.66% | 13.47 | 13.68 | 26388 | 3584 | 0.62% |
| 2025-12-04 | 13.72 | 13.59 | -0.10 | -0.73% | 13.53 | 13.74 | 29339 | 3990 | 0.69% |
| 2025-12-03 | 13.72 | 13.69 | -0.03 | -0.22% | 13.60 | 13.77 | 33988 | 4641 | 0.80% |
| 2025-12-02 | 13.89 | 13.72 | -0.20 | -1.44% | 13.66 | 13.89 | 48720 | 6687 | 1.15% |
| 2025-12-01 | 13.33 | 13.92 | 0.59 | 4.43% | 13.31 | 14.11 | 109072 | 15147 | 2.57% |
| 2025-11-28 | 13.30 | 13.33 | 0.03 | 0.23% | 13.24 | 13.34 | 24383 | 3241 | 0.57% |
| 2025-11-27 | 13.26 | 13.30 | 0.04 | 0.30% | 13.16 | 13.38 | 28279 | 3751 | 0.67% |
| 2025-11-26 | 13.48 | 13.46 | 0.01 | 0.07% | 13.38 | 13.65 | 37110 | 5005 | 0.87% |
| 2025-11-25 | 13.37 | 13.45 | 0.07 | 0.52% | 13.27 | 13.55 | 42359 | 5693 | 1.00% |
| 2025-11-24 | 13.18 | 13.38 | 0.21 | 1.59% | 13.11 | 13.49 | 40292 | 5356 | 0.95% |
| 2025-11-21 | 13.34 | 13.17 | -0.21 | -1.57% | 13.02 | 13.44 | 43906 | 5794 | 1.03% |
| 2025-11-20 | 13.43 | 13.38 | 0.00 | 0.00% | 13.29 | 13.45 | 24231 | 3239 | 0.57% |
| 2025-11-19 | 13.51 | 13.38 | -0.13 | -0.96% | 13.32 | 13.58 | 33250 | 4453 | 0.78% |
| 2025-11-18 | 13.72 | 13.51 | -0.17 | -1.24% | 13.50 | 13.74 | 37247 | 5057 | 0.88% |
| 2025-11-17 | 13.89 | 13.68 | -0.21 | -1.51% | 13.64 | 13.89 | 49248 | 6744 | 1.16% |
| 2025-11-14 | 13.86 | 13.89 | 0.00 | 0.00% | 13.83 | 14.04 | 41223 | 5759 | 0.97% |
| 2025-11-13 | 13.97 | 13.89 | -0.06 | -0.43% | 13.83 | 13.98 | 42745 | 5938 | 1.01% |
| 2025-11-12 | 13.87 | 13.95 | -0.02 | -0.14% | 13.81 | 14.07 | 44609 | 6224 | 1.05% |
| 2025-11-11 | 13.84 | 13.97 | 0.13 | 0.94% | 13.75 | 13.98 | 35819 | 4974 | 0.84% |
| 2025-11-10 | 13.65 | 13.84 | 0.19 | 1.39% | 13.59 | 13.84 | 35299 | 4860 | 0.83% |
| 2025-11-07 | 13.64 | 13.65 | 0.01 | 0.07% | 13.56 | 13.68 | 22510 | 3069 | 0.53% |
| 2025-11-06 | 13.64 | 13.64 | 0.03 | 0.22% | 13.51 | 13.65 | 22349 | 3035 | 0.53% |
| 2025-11-05 | 13.65 | 13.61 | -0.05 | -0.37% | 13.57 | 13.68 | 21851 | 2976 | 0.51% |
| 2025-11-04 | 13.70 | 13.66 | -0.07 | -0.51% | 13.60 | 13.71 | 27377 | 3735 | 0.65% |
| 2025-11-03 | 13.67 | 13.73 | 0.06 | 0.44% | 13.59 | 13.74 | 36736 | 5028 | 0.87% |
| 2025-10-31 | 13.43 | 13.67 | 0.24 | 1.79% | 13.42 | 13.72 | 44272 | 6028 | 1.04% |
| 2025-10-30 | 13.55 | 13.43 | -0.09 | -0.67% | 13.43 | 13.55 | 29486 | 3975 | 0.69% |
| 2025-10-29 | 13.56 | 13.52 | -0.04 | -0.29% | 13.35 | 13.56 | 34361 | 4614 | 0.81% |
| 2025-10-28 | 13.38 | 13.56 | 0.14 | 1.04% | 13.32 | 13.62 | 37946 | 5129 | 0.89% |
| 2025-10-27 | 13.48 | 13.42 | 0.00 | 0.00% | 13.40 | 13.48 | 28722 | 3858 | 0.68% |