| 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 | 13.61 | 13.44 | -0.04 | -0.30% | 13.25 | 13.77 | 106407 | 14238 | 5.77% |
| 2026-02-02 | 13.22 | 13.48 | 0.14 | 1.05% | 13.22 | 13.96 | 170863 | 23383 | 9.26% |
| 2026-01-30 | 13.25 | 13.34 | 0.37 | 2.85% | 13.02 | 13.55 | 96672 | 12840 | 5.24% |
| 2026-01-29 | 13.43 | 12.97 | -0.59 | -4.35% | 12.97 | 13.46 | 110128 | 14470 | 5.97% |
| 2026-01-28 | 13.27 | 13.56 | 0.17 | 1.27% | 13.27 | 13.88 | 145873 | 19850 | 7.91% |
| 2026-01-27 | 13.23 | 13.39 | 0.16 | 1.21% | 12.73 | 13.39 | 115996 | 15172 | 6.29% |
| 2026-01-26 | 13.33 | 13.23 | -0.17 | -1.27% | 13.16 | 13.56 | 101327 | 13502 | 5.49% |
| 2026-01-23 | 13.35 | 13.40 | 0.00 | 0.00% | 13.30 | 13.47 | 101811 | 13624 | 5.52% |
| 2026-01-22 | 13.58 | 13.40 | -0.23 | -1.69% | 13.32 | 13.69 | 134708 | 18099 | 7.30% |
| 2026-01-21 | 13.85 | 13.63 | -0.50 | -3.54% | 13.58 | 14.09 | 156313 | 21427 | 8.47% |
| 2026-01-20 | 13.70 | 14.13 | 0.19 | 1.36% | 13.51 | 14.33 | 227893 | 31831 | 12.35% |
| 2026-01-19 | 13.50 | 13.94 | 0.29 | 2.12% | 13.32 | 14.05 | 264458 | 36533 | 14.33% |
| 2026-01-16 | 12.50 | 13.65 | 1.56 | 12.90% | 12.50 | 14.46 | 368710 | 49824 | 19.99% |
| 2026-01-15 | 11.95 | 12.09 | 0.04 | 0.33% | 11.90 | 12.12 | 60170 | 7226 | 3.26% |
| 2026-01-14 | 12.17 | 12.05 | 0.00 | 0.00% | 11.90 | 12.25 | 73697 | 8904 | 3.99% |
| 2026-01-13 | 12.13 | 12.05 | -0.10 | -0.82% | 11.85 | 12.27 | 97320 | 11716 | 5.28% |
| 2026-01-12 | 12.01 | 12.15 | 0.14 | 1.17% | 12.01 | 12.19 | 97563 | 11832 | 5.29% |
| 2026-01-09 | 12.18 | 12.01 | 0.18 | 1.52% | 11.92 | 12.35 | 122312 | 14773 | 6.63% |
| 2026-01-08 | 11.88 | 11.83 | -0.10 | -0.84% | 11.77 | 11.95 | 80249 | 9519 | 4.35% |
| 2026-01-07 | 11.36 | 11.93 | 0.54 | 4.74% | 11.35 | 12.25 | 158816 | 18636 | 8.61% |
| 2026-01-06 | 11.20 | 11.39 | 0.21 | 1.88% | 11.19 | 11.65 | 90629 | 10319 | 4.91% |
| 2026-01-05 | 11.02 | 11.18 | 0.16 | 1.45% | 11.02 | 11.21 | 72150 | 8050 | 3.91% |
| 2025-12-31 | 11.20 | 11.02 | -0.17 | -1.52% | 10.88 | 11.27 | 82798 | 9117 | 4.49% |
| 2025-12-30 | 11.06 | 11.19 | 0.10 | 0.90% | 11.01 | 11.36 | 111428 | 12466 | 6.04% |
| 2025-12-29 | 11.29 | 11.09 | -1.93 | -14.82% | 11.08 | 11.79 | 252616 | 28654 | 13.69% |
| 2025-12-26 | 13.08 | 13.02 | -0.07 | -0.53% | 12.98 | 13.14 | 32136 | 4193 | 1.74% |
| 2025-12-25 | 13.04 | 13.09 | 0.05 | 0.38% | 13.01 | 13.16 | 29937 | 3921 | 1.62% |
| 2025-12-24 | 12.88 | 13.04 | 0.14 | 1.09% | 12.87 | 13.07 | 31898 | 4149 | 1.73% |
| 2025-12-23 | 12.97 | 12.90 | -0.07 | -0.54% | 12.83 | 13.03 | 27680 | 3575 | 1.50% |
| 2025-12-22 | 12.96 | 12.97 | 0.02 | 0.15% | 12.96 | 13.12 | 30738 | 4008 | 1.67% |
| 2025-12-19 | 12.94 | 12.95 | 0.06 | 0.47% | 12.93 | 13.07 | 23902 | 3104 | 1.30% |
| 2025-12-18 | 12.77 | 12.89 | 0.01 | 0.08% | 12.76 | 13.00 | 23996 | 3104 | 1.30% |
| 2025-12-17 | 12.90 | 12.88 | -0.04 | -0.31% | 12.61 | 13.01 | 39854 | 5094 | 2.16% |
| 2025-12-16 | 13.19 | 12.92 | -0.27 | -2.05% | 12.92 | 13.26 | 34682 | 4510 | 1.88% |
| 2025-12-15 | 13.23 | 13.19 | -0.14 | -1.05% | 13.18 | 13.39 | 26646 | 3535 | 1.44% |
| 2025-12-12 | 13.28 | 13.33 | 0.04 | 0.30% | 13.21 | 13.46 | 27082 | 3619 | 1.47% |
| 2025-12-11 | 13.50 | 13.29 | -0.22 | -1.63% | 13.27 | 13.51 | 27844 | 3725 | 1.51% |
| 2025-12-10 | 13.57 | 13.51 | -0.06 | -0.44% | 13.35 | 13.62 | 39670 | 5346 | 2.15% |
| 2025-12-09 | 13.64 | 13.57 | -0.07 | -0.51% | 13.54 | 13.66 | 23088 | 3140 | 1.25% |
| 2025-12-08 | 13.63 | 13.64 | 0.08 | 0.59% | 13.52 | 13.72 | 32313 | 4410 | 1.75% |
| 2025-12-05 | 13.32 | 13.56 | 0.22 | 1.65% | 13.25 | 13.58 | 34723 | 4681 | 1.88% |
| 2025-12-04 | 13.30 | 13.34 | -0.03 | -0.22% | 13.20 | 13.41 | 23018 | 3066 | 1.25% |
| 2025-12-03 | 13.36 | 13.37 | -0.05 | -0.37% | 13.30 | 13.45 | 23324 | 3117 | 1.26% |
| 2025-12-02 | 13.41 | 13.42 | -0.06 | -0.45% | 13.34 | 13.54 | 20866 | 2798 | 1.13% |
| 2025-12-01 | 13.38 | 13.48 | 0.08 | 0.60% | 13.32 | 13.51 | 34244 | 4603 | 1.86% |
| 2025-11-28 | 13.25 | 13.40 | 0.13 | 0.98% | 13.18 | 13.40 | 25998 | 3460 | 1.41% |
| 2025-11-27 | 13.10 | 13.27 | 0.19 | 1.45% | 13.10 | 13.49 | 33192 | 4420 | 1.80% |
| 2025-11-26 | 13.30 | 13.08 | -0.28 | -2.10% | 13.08 | 13.38 | 32601 | 4313 | 1.77% |
| 2025-11-25 | 13.28 | 13.36 | 0.14 | 1.06% | 13.23 | 13.54 | 35551 | 4764 | 1.93% |
| 2025-11-24 | 13.02 | 13.22 | 0.26 | 2.01% | 13.01 | 13.25 | 31084 | 4077 | 1.68% |
| 2025-11-21 | 13.50 | 12.96 | -0.61 | -4.50% | 12.91 | 13.61 | 59036 | 7762 | 3.20% |
| 2025-11-20 | 13.69 | 13.57 | -0.07 | -0.51% | 13.52 | 13.78 | 32862 | 4475 | 1.78% |
| 2025-11-19 | 13.87 | 13.64 | -0.24 | -1.73% | 13.57 | 13.88 | 45484 | 6224 | 2.47% |
| 2025-11-18 | 13.93 | 13.88 | -0.06 | -0.43% | 13.81 | 13.98 | 34216 | 4756 | 1.85% |
| 2025-11-17 | 13.86 | 13.94 | 0.07 | 0.50% | 13.84 | 13.97 | 26612 | 3701 | 1.44% |
| 2025-11-14 | 14.01 | 13.87 | -0.15 | -1.07% | 13.85 | 14.06 | 34499 | 4812 | 1.87% |
| 2025-11-13 | 14.01 | 14.02 | 0.04 | 0.29% | 13.94 | 14.09 | 41804 | 5862 | 2.27% |
| 2025-11-12 | 14.19 | 13.98 | -0.20 | -1.41% | 13.87 | 14.19 | 41529 | 5815 | 2.25% |
| 2025-11-11 | 14.30 | 14.18 | -0.05 | -0.35% | 14.14 | 14.32 | 37441 | 5325 | 2.03% |
| 2025-11-10 | 14.19 | 14.23 | 0.02 | 0.14% | 14.16 | 14.29 | 52643 | 7487 | 2.85% |
| 2025-11-07 | 14.38 | 14.21 | -0.24 | -1.66% | 14.16 | 14.38 | 70011 | 9968 | 3.79% |
| 2025-11-06 | 14.25 | 14.45 | 0.22 | 1.55% | 14.19 | 14.74 | 140267 | 20407 | 7.60% |
| 2025-11-05 | 13.68 | 14.23 | 0.40 | 2.89% | 13.64 | 14.30 | 100448 | 14151 | 5.44% |
| 2025-11-04 | 13.79 | 13.83 | 0.05 | 0.36% | 13.70 | 14.11 | 60518 | 8401 | 3.28% |
| 2025-11-03 | 13.68 | 13.78 | 0.10 | 0.73% | 13.48 | 13.78 | 39937 | 5435 | 2.16% |
| 2025-10-31 | 13.57 | 13.68 | 0.06 | 0.44% | 13.55 | 13.81 | 41781 | 5714 | 2.26% |
| 2025-10-30 | 13.93 | 13.62 | -0.28 | -2.01% | 13.62 | 13.94 | 53899 | 7414 | 2.92% |
| 2025-10-29 | 14.04 | 13.90 | -0.12 | -0.86% | 13.82 | 14.07 | 45032 | 6251 | 2.44% |
| 2025-10-28 | 14.02 | 14.02 | -0.11 | -0.78% | 13.92 | 14.19 | 48179 | 6768 | 2.61% |
| 2025-10-27 | 14.31 | 14.13 | -0.28 | -1.94% | 13.98 | 14.40 | 91583 | 12970 | 4.96% |