| 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 | 13.30 | 13.19 | -0.23 | -1.71% | 12.94 | 13.31 | 288423 | 37838 | 4.64% |
| 2026-02-03 | 13.28 | 13.42 | 0.21 | 1.59% | 13.21 | 13.42 | 164155 | 21881 | 2.64% |
| 2026-02-02 | 13.29 | 13.21 | -0.08 | -0.60% | 13.20 | 13.55 | 235956 | 31539 | 3.79% |
| 2026-01-30 | 13.76 | 13.29 | -0.44 | -3.20% | 13.29 | 13.76 | 312036 | 41781 | 5.02% |
| 2026-01-29 | 13.55 | 13.73 | 0.07 | 0.51% | 13.32 | 14.08 | 305018 | 42079 | 4.90% |
| 2026-01-28 | 13.79 | 13.66 | -0.24 | -1.73% | 13.62 | 13.97 | 253916 | 34913 | 4.08% |
| 2026-01-27 | 14.56 | 13.90 | -0.54 | -3.74% | 13.67 | 14.67 | 490186 | 68251 | 7.88% |
| 2026-01-26 | 15.27 | 14.44 | 0.05 | 0.35% | 14.11 | 15.55 | 661345 | 97865 | 10.63% |
| 2026-01-23 | 14.28 | 14.39 | 0.11 | 0.77% | 14.11 | 14.58 | 301609 | 43352 | 4.85% |
| 2026-01-22 | 14.21 | 14.28 | 0.10 | 0.71% | 14.19 | 14.50 | 199191 | 28475 | 3.20% |
| 2026-01-21 | 14.23 | 14.18 | -0.13 | -0.91% | 14.08 | 14.47 | 242068 | 34489 | 3.89% |
| 2026-01-20 | 14.77 | 14.31 | -0.41 | -2.79% | 14.18 | 14.83 | 297940 | 42947 | 4.79% |
| 2026-01-19 | 14.92 | 14.72 | -0.35 | -2.32% | 14.66 | 15.10 | 327698 | 48687 | 5.27% |
| 2026-01-16 | 15.54 | 15.07 | -0.45 | -2.90% | 14.55 | 15.58 | 608933 | 91695 | 9.79% |
| 2026-01-15 | 15.80 | 15.52 | -0.38 | -2.39% | 15.27 | 15.98 | 543130 | 84426 | 8.73% |
| 2026-01-14 | 15.12 | 15.90 | 0.68 | 4.47% | 15.12 | 16.38 | 912942 | 144043 | 14.68% |
| 2026-01-13 | 15.70 | 15.22 | -0.39 | -2.50% | 15.13 | 16.05 | 707903 | 109975 | 11.38% |
| 2026-01-12 | 14.63 | 15.61 | 1.15 | 7.95% | 14.60 | 15.75 | 833947 | 126800 | 13.41% |
| 2026-01-09 | 14.03 | 14.46 | 0.40 | 2.84% | 14.02 | 14.48 | 406362 | 58139 | 6.53% |
| 2026-01-08 | 13.91 | 14.06 | 0.12 | 0.86% | 13.86 | 14.30 | 267229 | 37709 | 4.30% |
| 2026-01-07 | 14.10 | 13.94 | -0.21 | -1.48% | 13.88 | 14.10 | 201603 | 28183 | 3.24% |
| 2026-01-06 | 14.21 | 14.15 | -0.05 | -0.35% | 14.05 | 14.32 | 234805 | 33233 | 3.78% |
| 2026-01-05 | 13.90 | 14.20 | 0.10 | 0.71% | 13.75 | 14.28 | 290758 | 40649 | 4.68% |
| 2025-12-31 | 13.65 | 14.10 | 0.22 | 1.59% | 13.63 | 14.40 | 333064 | 46790 | 5.36% |
| 2025-12-30 | 13.65 | 13.88 | 0.41 | 3.04% | 13.65 | 14.23 | 344208 | 48086 | 5.54% |
| 2025-12-29 | 13.42 | 13.47 | 0.05 | 0.37% | 13.32 | 13.51 | 121987 | 16323 | 1.96% |
| 2025-12-26 | 13.50 | 13.42 | -0.10 | -0.74% | 13.38 | 13.58 | 121023 | 16318 | 1.95% |
| 2025-12-25 | 13.46 | 13.52 | 0.06 | 0.45% | 13.41 | 13.55 | 95733 | 12925 | 1.54% |
| 2025-12-24 | 13.36 | 13.46 | 0.09 | 0.67% | 13.35 | 13.50 | 77303 | 10391 | 1.24% |
| 2025-12-23 | 13.53 | 13.37 | -0.19 | -1.40% | 13.37 | 13.58 | 120627 | 16192 | 1.94% |
| 2025-12-22 | 13.65 | 13.56 | -0.03 | -0.22% | 13.53 | 13.69 | 118655 | 16135 | 1.91% |
| 2025-12-19 | 13.55 | 13.59 | 0.09 | 0.67% | 13.46 | 13.65 | 104583 | 14209 | 1.68% |
| 2025-12-18 | 13.60 | 13.50 | -0.22 | -1.60% | 13.49 | 13.67 | 142118 | 19285 | 2.29% |
| 2025-12-17 | 13.52 | 13.72 | 0.11 | 0.81% | 13.36 | 13.73 | 186561 | 25199 | 3.00% |
| 2025-12-16 | 13.54 | 13.61 | 0.05 | 0.37% | 13.41 | 13.70 | 168892 | 22907 | 2.72% |
| 2025-12-15 | 13.68 | 13.56 | -0.20 | -1.45% | 13.55 | 13.82 | 138828 | 18952 | 2.23% |
| 2025-12-12 | 13.98 | 13.76 | -0.10 | -0.72% | 13.74 | 14.05 | 188212 | 26097 | 3.03% |
| 2025-12-11 | 14.64 | 13.86 | -0.67 | -4.61% | 13.85 | 14.71 | 339940 | 48178 | 5.47% |
| 2025-12-10 | 14.34 | 14.53 | 0.15 | 1.04% | 14.23 | 14.65 | 286507 | 41612 | 4.61% |
| 2025-12-09 | 14.30 | 14.38 | -0.14 | -0.96% | 14.18 | 14.54 | 278816 | 39931 | 4.48% |
| 2025-12-08 | 14.36 | 14.52 | 0.30 | 2.11% | 14.20 | 14.62 | 440250 | 63569 | 7.08% |
| 2025-12-05 | 13.45 | 14.22 | 0.80 | 5.96% | 13.32 | 14.70 | 469155 | 66364 | 7.54% |
| 2025-12-04 | 13.58 | 13.42 | -0.22 | -1.61% | 13.38 | 13.63 | 141891 | 19116 | 2.28% |
| 2025-12-03 | 13.99 | 13.64 | -0.54 | -3.81% | 13.63 | 14.10 | 213760 | 29529 | 3.44% |
| 2025-12-02 | 13.83 | 14.18 | 0.34 | 2.46% | 13.56 | 14.60 | 353834 | 49787 | 5.69% |
| 2025-12-01 | 14.00 | 13.84 | -0.25 | -1.77% | 13.77 | 14.02 | 183057 | 25328 | 2.94% |
| 2025-11-28 | 13.94 | 14.09 | 0.11 | 0.79% | 13.86 | 14.19 | 187183 | 26228 | 3.01% |
| 2025-11-27 | 14.15 | 13.98 | -0.24 | -1.69% | 13.95 | 14.22 | 217085 | 30549 | 3.49% |
| 2025-11-26 | 14.58 | 14.22 | -0.58 | -3.92% | 14.18 | 14.74 | 393550 | 56845 | 6.33% |
| 2025-11-25 | 14.30 | 14.80 | 0.42 | 2.92% | 14.24 | 14.80 | 474692 | 69205 | 7.63% |
| 2025-11-24 | 14.15 | 14.38 | 0.35 | 2.49% | 13.80 | 14.49 | 393220 | 55759 | 6.32% |
| 2025-11-21 | 13.88 | 14.03 | -0.04 | -0.28% | 13.81 | 14.26 | 357023 | 50269 | 5.74% |
| 2025-11-20 | 13.90 | 14.07 | 0.23 | 1.66% | 13.63 | 14.44 | 346246 | 48678 | 5.57% |
| 2025-11-19 | 13.98 | 13.84 | -0.07 | -0.50% | 13.71 | 14.11 | 178224 | 24646 | 2.87% |
| 2025-11-18 | 13.65 | 13.91 | 0.07 | 0.51% | 13.65 | 14.08 | 298410 | 41463 | 4.80% |
| 2025-11-17 | 13.26 | 13.84 | 0.58 | 4.37% | 13.24 | 14.18 | 372389 | 51517 | 5.99% |
| 2025-11-14 | 13.26 | 13.26 | -0.10 | -0.75% | 13.25 | 13.40 | 69988 | 9337 | 1.13% |
| 2025-11-13 | 13.29 | 13.36 | 0.08 | 0.60% | 13.15 | 13.38 | 76158 | 10126 | 1.22% |
| 2025-11-12 | 13.40 | 13.28 | -0.11 | -0.82% | 13.25 | 13.41 | 87464 | 11648 | 1.41% |
| 2025-11-11 | 13.64 | 13.39 | -0.18 | -1.33% | 13.38 | 13.64 | 126664 | 17054 | 2.04% |
| 2025-11-10 | 13.52 | 13.57 | 0.05 | 0.37% | 13.47 | 13.63 | 109919 | 14912 | 1.77% |
| 2025-11-07 | 13.75 | 13.52 | -0.37 | -2.66% | 13.51 | 13.80 | 165640 | 22547 | 2.66% |
| 2025-11-06 | 13.45 | 13.89 | 0.44 | 3.27% | 13.28 | 14.30 | 332254 | 45723 | 5.34% |
| 2025-11-05 | 13.45 | 13.45 | -0.11 | -0.81% | 13.35 | 13.55 | 149237 | 20056 | 2.40% |
| 2025-11-04 | 13.58 | 13.56 | -0.04 | -0.29% | 13.33 | 13.62 | 162341 | 21860 | 2.61% |
| 2025-11-03 | 13.60 | 13.60 | -0.03 | -0.22% | 13.50 | 13.70 | 153005 | 20750 | 2.46% |
| 2025-10-31 | 13.25 | 13.63 | 0.39 | 2.95% | 13.17 | 13.85 | 222507 | 30228 | 3.58% |
| 2025-10-30 | 13.38 | 13.24 | -0.23 | -1.71% | 13.17 | 13.45 | 134119 | 17837 | 2.16% |
| 2025-10-29 | 13.56 | 13.47 | -0.13 | -0.96% | 13.40 | 13.65 | 102960 | 13869 | 1.66% |
| 2025-10-28 | 13.44 | 13.60 | 0.14 | 1.04% | 13.36 | 13.70 | 123094 | 16735 | 1.98% |
| 2025-10-27 | 13.50 | 13.46 | 0.05 | 0.37% | 13.36 | 13.51 | 93224 | 12522 | 1.50% |