| 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 | 14.58 | 14.67 | 0.32 | 2.23% | 14.32 | 15.19 | 262920 | 38858 | 9.72% |
| 2026-02-03 | 14.48 | 14.35 | 0.15 | 1.06% | 14.07 | 14.50 | 98084 | 13969 | 3.62% |
| 2026-02-02 | 14.61 | 14.20 | -0.12 | -0.84% | 14.17 | 14.88 | 184765 | 26818 | 6.83% |
| 2026-01-30 | 13.29 | 14.32 | 1.02 | 7.67% | 13.23 | 14.40 | 247578 | 34535 | 9.15% |
| 2026-01-29 | 14.03 | 13.30 | -0.59 | -4.25% | 13.23 | 14.03 | 123362 | 16765 | 4.56% |
| 2026-01-28 | 14.45 | 13.89 | -0.52 | -3.61% | 13.81 | 14.59 | 131591 | 18499 | 4.86% |
| 2026-01-27 | 14.26 | 14.41 | 0.06 | 0.42% | 13.81 | 14.46 | 144146 | 20377 | 5.33% |
| 2026-01-26 | 14.52 | 14.35 | -0.07 | -0.49% | 14.13 | 14.94 | 206967 | 29859 | 7.65% |
| 2026-01-23 | 13.97 | 14.42 | 0.53 | 3.82% | 13.80 | 14.50 | 179757 | 25565 | 6.64% |
| 2026-01-22 | 13.83 | 13.89 | 0.05 | 0.36% | 13.71 | 14.26 | 120420 | 16810 | 4.45% |
| 2026-01-21 | 13.33 | 13.84 | 0.49 | 3.67% | 13.23 | 14.11 | 187207 | 25832 | 6.92% |
| 2026-01-20 | 13.37 | 13.35 | 0.11 | 0.83% | 13.26 | 13.73 | 161319 | 21744 | 5.96% |
| 2026-01-19 | 13.21 | 13.24 | 0.03 | 0.23% | 13.10 | 13.50 | 95930 | 12727 | 3.54% |
| 2026-01-16 | 13.30 | 13.21 | 0.07 | 0.53% | 13.00 | 13.40 | 121135 | 15955 | 4.48% |
| 2026-01-15 | 13.00 | 13.14 | 0.25 | 1.94% | 12.89 | 13.77 | 217425 | 28925 | 8.03% |
| 2026-01-14 | 12.56 | 12.89 | 0.35 | 2.79% | 12.56 | 13.09 | 183941 | 23642 | 6.80% |
| 2026-01-13 | 12.83 | 12.54 | -0.26 | -2.03% | 12.48 | 12.94 | 98949 | 12538 | 3.66% |
| 2026-01-12 | 12.86 | 12.80 | -0.06 | -0.47% | 12.51 | 12.92 | 119700 | 15138 | 4.42% |
| 2026-01-09 | 12.75 | 12.86 | 0.11 | 0.86% | 12.53 | 12.95 | 115093 | 14672 | 4.25% |
| 2026-01-08 | 12.44 | 12.75 | 0.23 | 1.84% | 12.39 | 12.83 | 99046 | 12561 | 3.66% |
| 2026-01-07 | 12.16 | 12.52 | 0.31 | 2.54% | 12.16 | 12.83 | 123972 | 15574 | 4.58% |
| 2026-01-06 | 12.36 | 12.21 | -0.13 | -1.05% | 12.04 | 12.44 | 113502 | 13877 | 4.19% |
| 2026-01-05 | 12.41 | 12.34 | -0.01 | -0.08% | 12.25 | 12.51 | 67693 | 8376 | 2.50% |
| 2025-12-31 | 12.37 | 12.35 | 0.00 | 0.00% | 12.26 | 12.50 | 56480 | 6971 | 2.09% |
| 2025-12-30 | 12.48 | 12.35 | -0.04 | -0.32% | 12.26 | 12.55 | 69971 | 8649 | 2.59% |
| 2025-12-29 | 12.79 | 12.39 | -0.33 | -2.59% | 12.30 | 12.79 | 112480 | 13964 | 4.16% |
| 2025-12-26 | 12.77 | 12.72 | -0.04 | -0.31% | 12.58 | 12.98 | 86075 | 10983 | 3.18% |
| 2025-12-25 | 12.93 | 12.76 | -0.21 | -1.62% | 12.57 | 12.95 | 79313 | 10126 | 2.93% |
| 2025-12-24 | 12.92 | 12.97 | 0.01 | 0.08% | 12.77 | 13.04 | 92352 | 11938 | 3.41% |
| 2025-12-23 | 12.63 | 12.96 | 0.32 | 2.53% | 12.54 | 13.14 | 128527 | 16561 | 4.75% |
| 2025-12-22 | 12.67 | 12.64 | 0.00 | 0.00% | 12.60 | 12.85 | 85960 | 10935 | 3.18% |
| 2025-12-19 | 12.41 | 12.64 | 0.24 | 1.94% | 12.34 | 12.70 | 84733 | 10640 | 3.13% |
| 2025-12-18 | 12.41 | 12.40 | -0.10 | -0.80% | 12.32 | 12.58 | 55217 | 6878 | 2.04% |
| 2025-12-17 | 11.88 | 12.50 | 0.59 | 4.95% | 11.79 | 12.56 | 114977 | 14077 | 4.25% |
| 2025-12-16 | 12.14 | 11.91 | -0.25 | -2.06% | 11.82 | 12.24 | 52096 | 6212 | 1.93% |
| 2025-12-15 | 12.25 | 12.16 | -0.10 | -0.82% | 12.15 | 12.39 | 49129 | 6023 | 1.82% |
| 2025-12-12 | 12.18 | 12.26 | -0.02 | -0.16% | 12.06 | 12.39 | 51335 | 6290 | 1.90% |
| 2025-12-11 | 12.14 | 12.28 | 0.18 | 1.49% | 12.06 | 12.43 | 72075 | 8808 | 2.66% |
| 2025-12-10 | 12.39 | 12.10 | -0.28 | -2.26% | 12.02 | 12.47 | 66328 | 8070 | 2.45% |
| 2025-12-09 | 12.21 | 12.38 | 0.14 | 1.14% | 12.11 | 12.57 | 95054 | 11794 | 3.51% |
| 2025-12-08 | 11.70 | 12.24 | 0.60 | 5.15% | 11.68 | 12.38 | 130089 | 15763 | 4.81% |
| 2025-12-05 | 11.63 | 11.64 | 0.03 | 0.26% | 11.51 | 11.73 | 31304 | 3634 | 1.16% |
| 2025-12-04 | 11.57 | 11.61 | -0.01 | -0.09% | 11.48 | 11.74 | 33457 | 3884 | 1.24% |
| 2025-12-03 | 11.58 | 11.62 | 0.10 | 0.87% | 11.41 | 11.87 | 51507 | 5996 | 1.90% |
| 2025-12-02 | 11.75 | 11.52 | -0.26 | -2.21% | 11.50 | 11.75 | 43213 | 5007 | 1.60% |
| 2025-12-01 | 11.75 | 11.78 | 0.03 | 0.26% | 11.62 | 11.90 | 52817 | 6199 | 1.95% |
| 2025-11-28 | 11.41 | 11.75 | 0.28 | 2.44% | 11.31 | 12.15 | 95149 | 11166 | 3.52% |
| 2025-11-27 | 11.20 | 11.47 | 0.35 | 3.15% | 11.06 | 11.58 | 53748 | 6107 | 1.99% |
| 2025-11-26 | 11.32 | 11.12 | -0.20 | -1.77% | 11.07 | 11.44 | 38040 | 4272 | 1.41% |
| 2025-11-25 | 11.14 | 11.32 | 0.15 | 1.34% | 11.14 | 11.53 | 36640 | 4174 | 1.35% |
| 2025-11-24 | 10.92 | 11.17 | 0.25 | 2.29% | 10.81 | 11.27 | 46373 | 5120 | 1.71% |
| 2025-11-21 | 11.33 | 10.92 | -0.55 | -4.80% | 10.80 | 11.46 | 65766 | 7255 | 2.43% |
| 2025-11-20 | 11.57 | 11.47 | 0.02 | 0.17% | 11.41 | 11.64 | 35847 | 4121 | 1.32% |
| 2025-11-19 | 11.68 | 11.45 | -0.20 | -1.72% | 11.38 | 11.80 | 42750 | 4916 | 1.58% |
| 2025-11-18 | 11.85 | 11.65 | -0.27 | -2.27% | 11.61 | 11.90 | 47990 | 5615 | 1.77% |
| 2025-11-17 | 11.96 | 11.92 | -0.06 | -0.50% | 11.84 | 12.08 | 35470 | 4230 | 1.31% |
| 2025-11-14 | 12.01 | 11.98 | -0.05 | -0.42% | 11.94 | 12.14 | 46427 | 5588 | 1.72% |
| 2025-11-13 | 12.04 | 12.03 | -0.03 | -0.25% | 11.92 | 12.20 | 55362 | 6686 | 2.05% |
| 2025-11-12 | 12.32 | 12.06 | -0.26 | -2.11% | 11.72 | 12.34 | 110672 | 13257 | 4.09% |
| 2025-11-11 | 11.91 | 12.32 | 0.41 | 3.44% | 11.88 | 12.48 | 108602 | 13346 | 4.01% |
| 2025-11-10 | 11.56 | 11.91 | 0.37 | 3.21% | 11.54 | 12.05 | 103082 | 12246 | 3.81% |
| 2025-11-07 | 11.68 | 11.54 | -0.18 | -1.54% | 11.42 | 12.22 | 78669 | 9159 | 2.91% |
| 2025-11-06 | 11.58 | 11.72 | 0.14 | 1.21% | 11.45 | 11.74 | 55395 | 6416 | 2.05% |
| 2025-11-05 | 11.39 | 11.58 | 0.04 | 0.35% | 11.39 | 11.68 | 44768 | 5193 | 1.65% |
| 2025-11-04 | 11.78 | 11.54 | -0.24 | -2.04% | 11.38 | 11.78 | 63876 | 7362 | 2.36% |
| 2025-11-03 | 11.80 | 11.78 | -0.03 | -0.25% | 11.56 | 11.83 | 37983 | 4446 | 1.40% |
| 2025-10-31 | 11.74 | 11.81 | 0.03 | 0.25% | 11.73 | 11.94 | 38011 | 4502 | 1.40% |
| 2025-10-30 | 12.19 | 11.78 | -0.41 | -3.36% | 11.76 | 12.27 | 60355 | 7189 | 2.23% |
| 2025-10-29 | 12.06 | 12.19 | 0.08 | 0.66% | 12.05 | 12.58 | 74343 | 9141 | 2.76% |
| 2025-10-28 | 12.08 | 12.11 | -0.06 | -0.49% | 12.00 | 12.33 | 63897 | 7762 | 2.37% |
| 2025-10-27 | 11.99 | 12.17 | 0.21 | 1.76% | 11.98 | 12.54 | 78949 | 9673 | 2.93% |