| 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 | 13.75 | 13.80 | 0.05 | 0.36% | 13.70 | 14.00 | 33385 | 4616 | 3.81% |
| 2026-02-03 | 13.64 | 13.75 | 0.25 | 1.85% | 13.38 | 13.93 | 50157 | 6887 | 5.73% |
| 2026-02-02 | 13.33 | 13.50 | 0.28 | 2.12% | 13.22 | 14.07 | 79000 | 10814 | 9.02% |
| 2026-01-30 | 12.79 | 13.22 | 0.33 | 2.56% | 12.77 | 13.29 | 44288 | 5774 | 5.06% |
| 2026-01-29 | 13.13 | 12.89 | -0.22 | -1.68% | 12.78 | 13.28 | 39160 | 5096 | 4.47% |
| 2026-01-28 | 13.49 | 13.11 | -0.31 | -2.31% | 13.10 | 13.49 | 33233 | 4397 | 3.80% |
| 2026-01-27 | 13.55 | 13.42 | -0.13 | -0.96% | 13.01 | 13.63 | 54191 | 7187 | 6.19% |
| 2026-01-26 | 14.02 | 13.55 | -0.44 | -3.15% | 13.46 | 14.09 | 50437 | 6884 | 5.76% |
| 2026-01-23 | 13.94 | 13.99 | 0.05 | 0.36% | 13.83 | 14.03 | 28120 | 3927 | 3.21% |
| 2026-01-22 | 13.76 | 13.94 | 0.18 | 1.31% | 13.66 | 13.97 | 34254 | 4746 | 3.91% |
| 2026-01-21 | 13.58 | 13.76 | 0.17 | 1.25% | 13.36 | 13.90 | 47696 | 6513 | 5.45% |
| 2026-01-20 | 13.79 | 13.59 | -0.17 | -1.24% | 13.45 | 13.96 | 30635 | 4192 | 3.50% |
| 2026-01-19 | 13.51 | 13.76 | 0.24 | 1.78% | 13.40 | 13.79 | 32428 | 4437 | 3.70% |
| 2026-01-16 | 13.72 | 13.52 | -0.12 | -0.88% | 13.33 | 13.80 | 37311 | 5059 | 4.26% |
| 2026-01-15 | 13.82 | 13.64 | -0.18 | -1.30% | 13.46 | 13.95 | 36189 | 4930 | 4.13% |
| 2026-01-14 | 14.12 | 13.82 | -0.28 | -1.99% | 13.60 | 14.28 | 52824 | 7382 | 6.03% |
| 2026-01-13 | 14.29 | 14.10 | -0.14 | -0.98% | 14.00 | 14.40 | 37859 | 5391 | 4.32% |
| 2026-01-12 | 14.15 | 14.24 | 0.09 | 0.64% | 14.01 | 14.38 | 31236 | 4452 | 3.57% |
| 2026-01-09 | 14.21 | 14.15 | 0.06 | 0.43% | 14.00 | 14.23 | 30242 | 4272 | 3.45% |
| 2026-01-08 | 13.84 | 14.09 | 0.24 | 1.73% | 13.79 | 14.18 | 27974 | 3926 | 3.19% |
| 2026-01-07 | 13.92 | 13.85 | -0.07 | -0.50% | 13.77 | 13.97 | 23839 | 3306 | 2.72% |
| 2026-01-06 | 14.10 | 13.92 | -0.18 | -1.28% | 13.87 | 14.20 | 33511 | 4697 | 3.83% |
| 2026-01-05 | 13.99 | 14.10 | 0.11 | 0.79% | 13.95 | 14.26 | 37686 | 5318 | 4.30% |
| 2025-12-31 | 13.95 | 13.99 | -0.01 | -0.07% | 13.75 | 14.09 | 24932 | 3476 | 2.85% |
| 2025-12-30 | 14.01 | 14.00 | 0.06 | 0.43% | 13.75 | 14.15 | 26716 | 3723 | 3.05% |
| 2025-12-29 | 13.89 | 13.94 | 0.12 | 0.87% | 13.55 | 13.95 | 26422 | 3648 | 3.02% |
| 2025-12-26 | 13.87 | 13.82 | -0.02 | -0.14% | 13.67 | 14.04 | 29286 | 4065 | 3.34% |
| 2025-12-25 | 13.69 | 13.84 | 0.22 | 1.62% | 13.56 | 13.88 | 31728 | 4364 | 3.62% |
| 2025-12-24 | 13.42 | 13.62 | 0.15 | 1.11% | 13.39 | 13.75 | 20705 | 2822 | 2.36% |
| 2025-12-23 | 13.56 | 13.47 | -0.13 | -0.96% | 13.30 | 13.60 | 25251 | 3390 | 2.88% |
| 2025-12-22 | 13.72 | 13.60 | -0.09 | -0.66% | 13.49 | 13.88 | 32793 | 4492 | 3.75% |
| 2025-12-19 | 13.25 | 13.69 | 0.46 | 3.48% | 13.21 | 13.71 | 27792 | 3759 | 3.17% |
| 2025-12-18 | 12.87 | 13.23 | 0.29 | 2.24% | 12.84 | 13.48 | 33728 | 4463 | 3.85% |
| 2025-12-17 | 13.06 | 12.94 | -0.13 | -0.99% | 12.64 | 13.15 | 38135 | 4912 | 4.36% |
| 2025-12-16 | 13.49 | 13.07 | -0.50 | -3.68% | 12.96 | 13.50 | 39177 | 5164 | 4.47% |
| 2025-12-15 | 13.34 | 13.57 | 0.17 | 1.27% | 13.22 | 13.68 | 39224 | 5290 | 4.48% |
| 2025-12-12 | 13.94 | 13.40 | -0.32 | -2.33% | 13.29 | 14.05 | 47736 | 6522 | 5.45% |
| 2025-12-11 | 14.13 | 13.72 | -0.40 | -2.83% | 13.71 | 14.23 | 41751 | 5834 | 4.77% |
| 2025-12-10 | 14.25 | 14.12 | -0.07 | -0.49% | 13.98 | 14.32 | 35325 | 4999 | 4.03% |
| 2025-12-09 | 14.24 | 14.19 | -0.04 | -0.28% | 14.03 | 14.33 | 24035 | 3406 | 2.74% |
| 2025-12-08 | 14.14 | 14.23 | 0.17 | 1.21% | 13.86 | 14.32 | 33691 | 4774 | 3.85% |
| 2025-12-05 | 13.49 | 14.06 | 0.45 | 3.31% | 13.43 | 14.13 | 42691 | 5920 | 4.88% |
| 2025-12-04 | 13.70 | 13.61 | -0.09 | -0.66% | 13.40 | 13.76 | 29843 | 4048 | 3.41% |
| 2025-12-03 | 13.92 | 13.70 | -0.19 | -1.37% | 13.60 | 14.03 | 23765 | 3264 | 2.71% |
| 2025-12-02 | 13.94 | 13.89 | 0.07 | 0.51% | 13.62 | 14.06 | 37242 | 5150 | 4.25% |
| 2025-12-01 | 13.70 | 13.82 | 0.36 | 2.67% | 13.65 | 14.43 | 61159 | 8528 | 6.98% |
| 2025-11-28 | 13.13 | 13.46 | 0.27 | 2.05% | 13.00 | 13.49 | 24438 | 3242 | 2.79% |
| 2025-11-27 | 12.99 | 13.19 | 0.18 | 1.38% | 12.92 | 13.23 | 30362 | 3975 | 3.47% |
| 2025-11-26 | 13.42 | 13.01 | -0.29 | -2.18% | 12.99 | 13.53 | 33891 | 4498 | 3.87% |
| 2025-11-25 | 13.18 | 13.30 | 0.23 | 1.76% | 13.15 | 13.57 | 30460 | 4074 | 3.48% |
| 2025-11-24 | 13.00 | 13.07 | 0.45 | 3.57% | 12.78 | 13.23 | 52128 | 6791 | 5.95% |
| 2025-11-21 | 13.28 | 12.62 | -0.77 | -5.75% | 12.41 | 13.54 | 48153 | 6194 | 5.50% |
| 2025-11-20 | 13.48 | 13.39 | -0.05 | -0.37% | 13.11 | 13.70 | 36555 | 4886 | 4.17% |
| 2025-11-19 | 14.34 | 13.44 | -0.83 | -5.82% | 13.36 | 14.35 | 48988 | 6696 | 5.59% |
| 2025-11-18 | 14.45 | 14.27 | -0.11 | -0.76% | 14.17 | 14.45 | 25852 | 3687 | 2.95% |
| 2025-11-17 | 14.54 | 14.38 | 0.09 | 0.63% | 14.29 | 14.66 | 30463 | 4394 | 3.48% |
| 2025-11-14 | 14.07 | 14.29 | 0.25 | 1.78% | 13.91 | 14.50 | 40669 | 5813 | 4.64% |
| 2025-11-13 | 14.07 | 14.04 | -0.03 | -0.21% | 13.91 | 14.08 | 19327 | 2707 | 2.21% |
| 2025-11-12 | 14.08 | 14.07 | -0.01 | -0.07% | 13.97 | 14.16 | 25867 | 3638 | 2.95% |
| 2025-11-11 | 14.15 | 14.08 | -0.05 | -0.35% | 13.98 | 14.19 | 22887 | 3225 | 2.61% |
| 2025-11-10 | 14.32 | 14.13 | -0.01 | -0.07% | 14.05 | 14.45 | 22573 | 3200 | 2.58% |
| 2025-11-07 | 14.20 | 14.14 | 0.01 | 0.07% | 14.01 | 14.27 | 24376 | 3443 | 2.78% |
| 2025-11-06 | 14.10 | 14.13 | 0.10 | 0.71% | 13.85 | 14.18 | 28464 | 3997 | 3.25% |
| 2025-11-05 | 13.87 | 14.03 | 0.04 | 0.29% | 13.87 | 14.21 | 41592 | 5835 | 4.75% |
| 2025-11-04 | 14.07 | 13.99 | -0.12 | -0.85% | 13.90 | 14.24 | 45824 | 6434 | 5.23% |
| 2025-11-03 | 13.96 | 14.11 | 0.29 | 2.10% | 13.75 | 14.34 | 59475 | 8357 | 6.79% |
| 2025-10-31 | 13.92 | 13.82 | -0.17 | -1.22% | 13.72 | 14.15 | 68822 | 9546 | 7.86% |
| 2025-10-30 | 13.49 | 13.99 | 0.55 | 4.09% | 13.25 | 14.35 | 95753 | 13292 | 10.94% |
| 2025-10-29 | 13.77 | 13.44 | -0.25 | -1.83% | 13.30 | 13.77 | 26207 | 3521 | 2.99% |
| 2025-10-28 | 13.63 | 13.69 | 0.07 | 0.51% | 13.52 | 13.88 | 33212 | 4546 | 3.79% |
| 2025-10-27 | 13.63 | 13.62 | 0.07 | 0.52% | 13.38 | 13.74 | 37402 | 5091 | 4.27% |