| 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 | 14.19 | 14.06 | 0.16 | 1.15% | 13.87 | 14.24 | 65668 | 9204 | 1.50% |
| 2026-02-02 | 14.45 | 13.90 | -0.46 | -3.20% | 13.80 | 14.49 | 125560 | 17562 | 2.87% |
| 2026-01-30 | 14.24 | 14.36 | 0.10 | 0.70% | 14.16 | 14.73 | 144834 | 20889 | 3.31% |
| 2026-01-29 | 14.90 | 14.26 | -0.67 | -4.49% | 14.22 | 15.04 | 178948 | 26073 | 4.09% |
| 2026-01-28 | 15.20 | 14.93 | -0.42 | -2.74% | 14.75 | 15.34 | 223964 | 33575 | 5.12% |
| 2026-01-27 | 14.62 | 15.35 | 0.80 | 5.50% | 14.34 | 15.48 | 219809 | 32976 | 5.02% |
| 2026-01-26 | 14.82 | 14.55 | -0.33 | -2.22% | 14.34 | 14.83 | 145960 | 21219 | 3.33% |
| 2026-01-23 | 14.55 | 14.88 | 0.42 | 2.90% | 14.49 | 15.00 | 243097 | 35900 | 5.55% |
| 2026-01-22 | 13.51 | 14.46 | 1.09 | 8.15% | 13.48 | 14.46 | 323789 | 45946 | 7.40% |
| 2026-01-21 | 13.06 | 13.37 | 0.29 | 2.22% | 12.95 | 13.69 | 109584 | 14604 | 2.50% |
| 2026-01-20 | 13.00 | 13.08 | 0.12 | 0.93% | 12.92 | 13.10 | 71621 | 9320 | 1.64% |
| 2026-01-19 | 13.32 | 12.96 | -0.33 | -2.48% | 12.91 | 13.40 | 106408 | 13877 | 2.43% |
| 2026-01-16 | 13.13 | 13.29 | 0.20 | 1.53% | 13.03 | 13.52 | 147348 | 19593 | 3.37% |
| 2026-01-15 | 13.06 | 13.09 | -0.07 | -0.53% | 12.90 | 13.28 | 100150 | 13093 | 2.29% |
| 2026-01-14 | 12.98 | 13.16 | 0.15 | 1.15% | 12.77 | 13.28 | 201732 | 26311 | 4.61% |
| 2026-01-13 | 12.41 | 13.01 | 0.61 | 4.92% | 12.18 | 13.41 | 278644 | 35749 | 6.36% |
| 2026-01-12 | 12.41 | 12.40 | 0.09 | 0.73% | 12.30 | 12.53 | 99845 | 12391 | 2.28% |
| 2026-01-09 | 12.11 | 12.31 | 0.18 | 1.48% | 12.11 | 12.32 | 71324 | 8735 | 1.63% |
| 2026-01-08 | 11.96 | 12.13 | 0.16 | 1.34% | 11.91 | 12.20 | 41927 | 5082 | 0.96% |
| 2026-01-07 | 12.14 | 11.97 | -0.17 | -1.40% | 11.96 | 12.18 | 50601 | 6096 | 1.16% |
| 2026-01-06 | 12.23 | 12.14 | -0.09 | -0.74% | 12.12 | 12.31 | 57834 | 7052 | 1.32% |
| 2026-01-05 | 12.33 | 12.23 | -0.08 | -0.65% | 12.14 | 12.40 | 51751 | 6343 | 1.18% |
| 2025-12-31 | 11.96 | 12.31 | 0.36 | 3.01% | 11.95 | 12.35 | 85894 | 10492 | 1.96% |
| 2025-12-30 | 12.02 | 11.95 | 0.00 | 0.00% | 11.86 | 12.09 | 36136 | 4316 | 0.83% |
| 2025-12-29 | 12.03 | 11.95 | -0.09 | -0.75% | 11.83 | 12.11 | 47872 | 5721 | 1.09% |
| 2025-12-26 | 12.23 | 12.04 | -0.19 | -1.55% | 11.88 | 12.23 | 69588 | 8393 | 1.59% |
| 2025-12-25 | 12.37 | 12.23 | -0.06 | -0.49% | 12.00 | 12.37 | 69985 | 8499 | 1.60% |
| 2025-12-24 | 11.98 | 12.29 | 0.31 | 2.59% | 11.98 | 12.39 | 81293 | 9948 | 1.86% |
| 2025-12-23 | 11.86 | 11.98 | 0.14 | 1.18% | 11.80 | 12.19 | 77774 | 9368 | 1.78% |
| 2025-12-22 | 11.73 | 11.84 | -0.15 | -1.25% | 11.32 | 11.97 | 197688 | 23008 | 4.52% |
| 2025-12-19 | 12.08 | 11.99 | -0.07 | -0.58% | 11.96 | 12.26 | 50586 | 6122 | 1.16% |
| 2025-12-18 | 11.87 | 12.06 | 0.15 | 1.26% | 11.85 | 12.22 | 48362 | 5839 | 1.10% |
| 2025-12-17 | 11.80 | 11.91 | 0.07 | 0.59% | 11.50 | 12.00 | 56703 | 6648 | 1.28% |
| 2025-12-16 | 11.89 | 11.84 | -0.06 | -0.50% | 11.75 | 12.02 | 34735 | 4105 | 0.79% |
| 2025-12-15 | 11.85 | 11.90 | 0.00 | 0.00% | 11.76 | 12.07 | 20037 | 2392 | 0.45% |
| 2025-12-12 | 11.98 | 11.90 | -0.07 | -0.58% | 11.90 | 12.14 | 29084 | 3488 | 0.66% |
| 2025-12-11 | 12.16 | 11.97 | -0.17 | -1.40% | 11.97 | 12.20 | 34478 | 4154 | 0.78% |
| 2025-12-10 | 12.27 | 12.14 | -0.08 | -0.65% | 12.10 | 12.33 | 30458 | 3710 | 0.69% |
| 2025-12-09 | 12.48 | 12.22 | -0.23 | -1.85% | 12.21 | 12.50 | 40384 | 4979 | 0.91% |
| 2025-12-08 | 12.22 | 12.45 | 0.23 | 1.88% | 12.20 | 12.55 | 58857 | 7322 | 1.33% |
| 2025-12-05 | 12.25 | 12.22 | 0.02 | 0.16% | 12.06 | 12.48 | 67162 | 8240 | 1.52% |
| 2025-12-04 | 11.75 | 12.20 | 0.48 | 4.10% | 11.55 | 12.47 | 110144 | 13307 | 2.49% |
| 2025-12-03 | 12.05 | 11.72 | -0.30 | -2.50% | 11.70 | 12.07 | 54705 | 6450 | 1.24% |
| 2025-12-02 | 12.13 | 12.02 | -0.12 | -0.99% | 11.95 | 12.13 | 27147 | 3263 | 0.61% |
| 2025-12-01 | 12.20 | 12.14 | -0.03 | -0.25% | 12.02 | 12.27 | 45858 | 5565 | 1.04% |
| 2025-11-28 | 11.93 | 12.17 | 0.21 | 1.76% | 11.91 | 12.25 | 52756 | 6387 | 1.19% |
| 2025-11-27 | 12.15 | 11.96 | -0.15 | -1.24% | 11.92 | 12.20 | 47028 | 5666 | 1.06% |
| 2025-11-26 | 12.22 | 12.11 | -0.14 | -1.14% | 12.11 | 12.36 | 39509 | 4823 | 0.89% |
| 2025-11-25 | 12.30 | 12.25 | 0.02 | 0.16% | 12.21 | 12.45 | 41687 | 5132 | 0.94% |
| 2025-11-24 | 12.16 | 12.23 | 0.23 | 1.92% | 11.96 | 12.39 | 60962 | 7407 | 1.38% |
| 2025-11-21 | 12.39 | 12.00 | -0.43 | -3.46% | 11.88 | 12.51 | 81360 | 9869 | 1.84% |
| 2025-11-20 | 12.37 | 12.43 | 0.13 | 1.06% | 12.33 | 12.58 | 43090 | 5365 | 0.97% |
| 2025-11-19 | 12.62 | 12.30 | -0.33 | -2.61% | 12.23 | 12.65 | 61238 | 7580 | 1.38% |
| 2025-11-18 | 12.54 | 12.63 | 0.09 | 0.72% | 12.49 | 12.70 | 44361 | 5583 | 1.00% |
| 2025-11-17 | 12.54 | 12.54 | 0.00 | 0.00% | 12.39 | 12.66 | 42863 | 5376 | 0.97% |
| 2025-11-14 | 12.54 | 12.54 | -0.01 | -0.08% | 12.49 | 12.75 | 39065 | 4936 | 0.88% |
| 2025-11-13 | 12.41 | 12.55 | 0.16 | 1.29% | 12.37 | 12.58 | 35894 | 4489 | 0.81% |
| 2025-11-12 | 12.63 | 12.39 | -0.24 | -1.90% | 12.30 | 12.63 | 61732 | 7674 | 1.40% |
| 2025-11-11 | 12.65 | 12.63 | -0.02 | -0.16% | 12.58 | 12.88 | 71986 | 9151 | 1.63% |
| 2025-11-10 | 12.60 | 12.65 | 0.07 | 0.56% | 12.45 | 12.77 | 53438 | 6760 | 1.21% |
| 2025-11-07 | 12.81 | 12.58 | -0.33 | -2.56% | 12.56 | 12.94 | 80881 | 10239 | 1.83% |
| 2025-11-06 | 12.72 | 12.91 | 0.19 | 1.49% | 12.66 | 12.92 | 69473 | 8902 | 1.57% |
| 2025-11-05 | 12.71 | 12.72 | -0.08 | -0.63% | 12.55 | 12.82 | 73673 | 9357 | 1.67% |
| 2025-11-04 | 13.15 | 12.80 | -0.45 | -3.40% | 12.72 | 13.19 | 150072 | 19346 | 3.39% |
| 2025-11-03 | 13.41 | 13.25 | -0.15 | -1.12% | 13.09 | 13.48 | 82788 | 10940 | 1.87% |
| 2025-10-31 | 13.73 | 13.40 | -0.30 | -2.19% | 13.26 | 13.87 | 128087 | 17233 | 2.90% |
| 2025-10-30 | 13.77 | 13.70 | -0.26 | -1.86% | 13.59 | 13.97 | 101395 | 13963 | 2.29% |
| 2025-10-29 | 14.45 | 13.96 | -0.45 | -3.12% | 13.85 | 14.47 | 141391 | 19965 | 3.20% |
| 2025-10-28 | 14.41 | 14.41 | -0.07 | -0.48% | 14.06 | 14.53 | 153504 | 21968 | 3.47% |
| 2025-10-27 | 14.18 | 14.48 | 0.64 | 4.62% | 14.00 | 14.80 | 292403 | 42105 | 6.61% |