| 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 | 13.90 | 13.59 | -0.51 | -3.62% | 13.38 | 14.10 | 330331 | 45098 | 8.29% |
| 2026-02-03 | 13.73 | 14.10 | 0.57 | 4.21% | 13.58 | 14.10 | 329122 | 45781 | 8.26% |
| 2026-02-02 | 13.84 | 13.53 | -0.42 | -3.01% | 13.52 | 14.11 | 243218 | 33594 | 6.11% |
| 2026-01-30 | 13.60 | 13.95 | 0.16 | 1.16% | 13.40 | 14.03 | 325131 | 44774 | 8.16% |
| 2026-01-29 | 13.46 | 13.79 | 0.22 | 1.62% | 13.20 | 14.24 | 429436 | 59700 | 10.78% |
| 2026-01-28 | 13.71 | 13.57 | -0.21 | -1.52% | 13.53 | 14.08 | 284098 | 39108 | 7.13% |
| 2026-01-27 | 13.91 | 13.78 | -0.32 | -2.27% | 13.40 | 14.10 | 311794 | 42576 | 7.83% |
| 2026-01-26 | 13.70 | 14.10 | 0.57 | 4.21% | 13.40 | 14.49 | 488668 | 67585 | 12.27% |
| 2026-01-23 | 13.37 | 13.53 | 0.18 | 1.35% | 13.28 | 13.63 | 213410 | 28800 | 5.36% |
| 2026-01-22 | 13.22 | 13.35 | 0.19 | 1.44% | 13.14 | 13.44 | 164918 | 21955 | 4.14% |
| 2026-01-21 | 13.15 | 13.16 | -0.09 | -0.68% | 13.12 | 13.37 | 167616 | 22160 | 4.21% |
| 2026-01-20 | 13.40 | 13.25 | -0.04 | -0.30% | 13.12 | 13.58 | 224118 | 29862 | 5.63% |
| 2026-01-19 | 13.48 | 13.29 | -0.27 | -1.99% | 13.25 | 13.57 | 214197 | 28667 | 5.38% |
| 2026-01-16 | 14.00 | 13.56 | -0.57 | -4.03% | 13.37 | 14.08 | 308537 | 42002 | 7.75% |
| 2026-01-15 | 14.19 | 14.13 | -0.45 | -3.09% | 13.89 | 14.55 | 379795 | 53760 | 9.53% |
| 2026-01-14 | 14.14 | 14.58 | 0.28 | 1.96% | 14.05 | 15.13 | 670424 | 98552 | 16.83% |
| 2026-01-13 | 14.46 | 14.30 | -0.30 | -2.05% | 13.89 | 14.95 | 630356 | 90895 | 15.82% |
| 2026-01-12 | 13.31 | 14.60 | 1.54 | 11.79% | 13.31 | 14.60 | 673732 | 94390 | 16.91% |
| 2026-01-09 | 12.64 | 13.06 | 0.46 | 3.65% | 12.58 | 13.06 | 283193 | 36411 | 7.11% |
| 2026-01-08 | 12.42 | 12.60 | 0.11 | 0.88% | 12.38 | 12.69 | 133744 | 16779 | 3.36% |
| 2026-01-07 | 12.53 | 12.49 | -0.08 | -0.64% | 12.43 | 12.79 | 152916 | 19220 | 3.84% |
| 2026-01-06 | 12.48 | 12.57 | 0.05 | 0.40% | 12.41 | 12.58 | 158033 | 19771 | 3.97% |
| 2026-01-05 | 12.18 | 12.52 | 0.34 | 2.79% | 12.11 | 12.57 | 203051 | 25206 | 5.10% |
| 2025-12-31 | 12.03 | 12.18 | 0.18 | 1.50% | 11.98 | 12.30 | 139360 | 16949 | 3.50% |
| 2025-12-30 | 11.87 | 12.00 | 0.12 | 1.01% | 11.86 | 12.10 | 100747 | 12105 | 2.53% |
| 2025-12-29 | 11.90 | 11.88 | -0.07 | -0.59% | 11.87 | 11.96 | 53571 | 6377 | 1.34% |
| 2025-12-26 | 11.99 | 11.95 | -0.06 | -0.50% | 11.83 | 12.05 | 69799 | 8346 | 1.75% |
| 2025-12-25 | 11.90 | 12.01 | 0.10 | 0.84% | 11.83 | 12.08 | 79721 | 9522 | 2.00% |
| 2025-12-24 | 11.76 | 11.91 | 0.13 | 1.10% | 11.70 | 11.91 | 67347 | 7970 | 1.69% |
| 2025-12-23 | 11.83 | 11.78 | -0.07 | -0.59% | 11.75 | 11.92 | 71132 | 8406 | 1.79% |
| 2025-12-22 | 11.85 | 11.85 | -0.04 | -0.34% | 11.83 | 11.93 | 73755 | 8761 | 1.85% |
| 2025-12-19 | 11.68 | 11.89 | 0.19 | 1.62% | 11.67 | 11.95 | 73525 | 8696 | 1.85% |
| 2025-12-18 | 11.52 | 11.70 | 0.04 | 0.34% | 11.50 | 11.89 | 83384 | 9793 | 2.09% |
| 2025-12-17 | 11.55 | 11.66 | 0.11 | 0.95% | 11.36 | 11.66 | 80553 | 9280 | 2.02% |
| 2025-12-16 | 11.70 | 11.55 | -0.19 | -1.62% | 11.52 | 11.70 | 73892 | 8553 | 1.85% |
| 2025-12-15 | 11.73 | 11.74 | -0.04 | -0.34% | 11.66 | 11.88 | 53761 | 6337 | 1.35% |
| 2025-12-12 | 11.73 | 11.78 | 0.03 | 0.26% | 11.69 | 11.86 | 55718 | 6566 | 1.40% |
| 2025-12-11 | 12.03 | 11.75 | -0.27 | -2.25% | 11.75 | 12.04 | 68178 | 8091 | 1.71% |
| 2025-12-10 | 11.83 | 12.02 | 0.14 | 1.18% | 11.77 | 12.05 | 84790 | 10144 | 2.13% |
| 2025-12-09 | 12.02 | 11.88 | -0.15 | -1.25% | 11.87 | 12.10 | 69246 | 8286 | 1.74% |
| 2025-12-08 | 11.95 | 12.03 | 0.08 | 0.67% | 11.95 | 12.12 | 98196 | 11821 | 2.47% |
| 2025-12-05 | 11.75 | 11.95 | 0.17 | 1.44% | 11.66 | 11.96 | 97048 | 11462 | 2.44% |
| 2025-12-04 | 11.95 | 11.78 | -0.18 | -1.51% | 11.73 | 11.99 | 83589 | 9886 | 2.10% |
| 2025-12-03 | 12.25 | 11.96 | -0.28 | -2.29% | 11.90 | 12.28 | 136946 | 16441 | 3.44% |
| 2025-12-02 | 12.38 | 12.24 | -0.17 | -1.37% | 12.20 | 12.41 | 84916 | 10408 | 2.13% |
| 2025-12-01 | 12.33 | 12.41 | 0.07 | 0.57% | 12.29 | 12.46 | 96029 | 11889 | 2.41% |
| 2025-11-28 | 12.38 | 12.34 | -0.01 | -0.08% | 12.23 | 12.47 | 95844 | 11797 | 2.41% |
| 2025-11-27 | 12.52 | 12.35 | -0.17 | -1.36% | 12.35 | 12.62 | 105158 | 13104 | 2.64% |
| 2025-11-26 | 12.65 | 12.52 | -0.26 | -2.03% | 12.50 | 12.82 | 162986 | 20611 | 4.09% |
| 2025-11-25 | 12.40 | 12.78 | 0.33 | 2.65% | 12.40 | 12.90 | 305265 | 38870 | 7.66% |
| 2025-11-24 | 12.07 | 12.45 | 0.44 | 3.66% | 11.90 | 12.51 | 183164 | 22500 | 4.60% |
| 2025-11-21 | 12.00 | 12.01 | -0.11 | -0.91% | 11.93 | 12.28 | 158386 | 19171 | 3.98% |
| 2025-11-20 | 12.26 | 12.12 | -0.14 | -1.14% | 12.05 | 12.36 | 124898 | 15241 | 3.14% |
| 2025-11-19 | 12.53 | 12.26 | -0.38 | -3.01% | 12.24 | 12.59 | 163284 | 20165 | 4.10% |
| 2025-11-18 | 12.25 | 12.64 | 0.33 | 2.68% | 12.21 | 12.88 | 284163 | 35850 | 7.13% |
| 2025-11-17 | 12.13 | 12.31 | 0.09 | 0.74% | 12.10 | 12.32 | 94274 | 11535 | 2.37% |
| 2025-11-14 | 12.28 | 12.22 | -0.14 | -1.13% | 12.22 | 12.41 | 95534 | 11756 | 2.40% |
| 2025-11-13 | 12.30 | 12.36 | 0.05 | 0.41% | 12.20 | 12.39 | 109711 | 13475 | 2.75% |
| 2025-11-12 | 12.43 | 12.31 | -0.12 | -0.97% | 12.21 | 12.48 | 99303 | 12236 | 2.49% |
| 2025-11-11 | 12.48 | 12.43 | -0.05 | -0.40% | 12.39 | 12.54 | 98474 | 12262 | 2.47% |
| 2025-11-10 | 12.40 | 12.48 | 0.10 | 0.81% | 12.40 | 12.52 | 95911 | 11959 | 2.41% |
| 2025-11-07 | 12.56 | 12.38 | -0.28 | -2.21% | 12.32 | 12.60 | 185346 | 23056 | 4.65% |
| 2025-11-06 | 12.79 | 12.66 | -0.13 | -1.02% | 12.55 | 12.80 | 145686 | 18388 | 3.66% |
| 2025-11-05 | 12.74 | 12.79 | -0.11 | -0.85% | 12.67 | 12.92 | 120122 | 15365 | 3.02% |
| 2025-11-04 | 13.10 | 12.90 | -0.22 | -1.68% | 12.77 | 13.12 | 141811 | 18290 | 3.56% |
| 2025-11-03 | 12.92 | 13.12 | 0.22 | 1.71% | 12.92 | 13.19 | 202640 | 26465 | 5.09% |
| 2025-10-31 | 12.56 | 12.90 | 0.28 | 2.22% | 12.56 | 12.99 | 254396 | 32674 | 6.39% |
| 2025-10-30 | 13.00 | 12.62 | -1.05 | -7.68% | 12.60 | 13.07 | 510386 | 65181 | 12.81% |
| 2025-10-29 | 13.40 | 13.67 | 0.26 | 1.94% | 13.34 | 13.68 | 188384 | 25528 | 4.73% |
| 2025-10-28 | 13.29 | 13.41 | 0.08 | 0.60% | 13.19 | 13.46 | 128423 | 17183 | 3.22% |
| 2025-10-27 | 13.39 | 13.33 | -0.02 | -0.15% | 13.18 | 13.45 | 140453 | 18674 | 3.53% |