| 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 | 13.45 | 13.63 | 0.11 | 0.81% | 13.44 | 13.64 | 67759 | 9203 | 1.47% |
| 2026-02-03 | 13.44 | 13.52 | 0.23 | 1.73% | 13.20 | 13.55 | 42312 | 5679 | 0.92% |
| 2026-02-02 | 13.63 | 13.29 | -0.43 | -3.13% | 13.29 | 13.80 | 55148 | 7481 | 1.20% |
| 2026-01-30 | 13.61 | 13.72 | 0.05 | 0.37% | 13.47 | 13.81 | 70795 | 9639 | 1.54% |
| 2026-01-29 | 13.50 | 13.67 | 0.13 | 0.96% | 13.37 | 13.79 | 75981 | 10372 | 1.65% |
| 2026-01-28 | 13.75 | 13.54 | -0.27 | -1.96% | 13.51 | 13.92 | 68500 | 9372 | 1.49% |
| 2026-01-27 | 13.93 | 13.81 | -0.16 | -1.15% | 13.49 | 13.99 | 63395 | 8690 | 1.38% |
| 2026-01-26 | 14.32 | 13.97 | -0.33 | -2.31% | 13.89 | 14.34 | 83737 | 11765 | 1.82% |
| 2026-01-23 | 14.14 | 14.30 | 0.14 | 0.99% | 14.08 | 14.35 | 79670 | 11349 | 1.73% |
| 2026-01-22 | 14.11 | 14.16 | 0.18 | 1.29% | 13.87 | 14.29 | 82108 | 11589 | 1.79% |
| 2026-01-21 | 13.97 | 13.98 | -0.04 | -0.29% | 13.80 | 14.09 | 46708 | 6519 | 1.02% |
| 2026-01-20 | 14.07 | 14.02 | -0.06 | -0.43% | 13.95 | 14.14 | 54726 | 7665 | 1.19% |
| 2026-01-19 | 14.15 | 14.08 | -0.01 | -0.07% | 14.05 | 14.32 | 86896 | 12308 | 1.89% |
| 2026-01-16 | 13.80 | 14.09 | 0.30 | 2.18% | 13.68 | 14.09 | 99260 | 13807 | 2.16% |
| 2026-01-15 | 13.80 | 13.79 | -0.04 | -0.29% | 13.70 | 13.90 | 43734 | 6023 | 0.95% |
| 2026-01-14 | 13.76 | 13.83 | 0.06 | 0.44% | 13.63 | 13.98 | 89451 | 12390 | 1.95% |
| 2026-01-13 | 13.98 | 13.77 | -0.18 | -1.29% | 13.73 | 14.00 | 74385 | 10308 | 1.62% |
| 2026-01-12 | 13.78 | 13.95 | 0.21 | 1.53% | 13.71 | 13.96 | 82683 | 11443 | 1.80% |
| 2026-01-09 | 13.75 | 13.74 | -0.01 | -0.07% | 13.65 | 13.79 | 71706 | 9833 | 1.56% |
| 2026-01-08 | 13.60 | 13.75 | 0.09 | 0.66% | 13.50 | 13.79 | 73286 | 10004 | 1.59% |
| 2026-01-07 | 13.72 | 13.66 | -0.05 | -0.36% | 13.61 | 13.77 | 61306 | 8377 | 1.33% |
| 2026-01-06 | 13.63 | 13.71 | 0.09 | 0.66% | 13.57 | 13.71 | 59752 | 8160 | 1.30% |
| 2026-01-05 | 13.46 | 13.62 | 0.14 | 1.04% | 13.36 | 13.63 | 60081 | 8143 | 1.32% |
| 2025-12-31 | 13.49 | 13.48 | 0.04 | 0.30% | 13.23 | 13.53 | 60046 | 8042 | 1.32% |
| 2025-12-30 | 13.47 | 13.44 | -0.04 | -0.30% | 13.40 | 13.56 | 49016 | 6601 | 1.07% |
| 2025-12-29 | 13.58 | 13.48 | -0.13 | -0.96% | 13.45 | 13.69 | 68268 | 9247 | 1.50% |
| 2025-12-26 | 13.79 | 13.61 | -0.15 | -1.09% | 13.51 | 13.83 | 79997 | 10909 | 1.75% |
| 2025-12-25 | 13.89 | 13.76 | -0.18 | -1.29% | 13.63 | 13.89 | 71407 | 9798 | 1.56% |
| 2025-12-24 | 13.84 | 13.94 | 0.04 | 0.29% | 13.61 | 13.94 | 86364 | 11873 | 1.89% |
| 2025-12-23 | 14.83 | 13.90 | -0.88 | -5.95% | 13.90 | 14.83 | 146001 | 20693 | 3.20% |
| 2025-12-22 | 15.01 | 14.78 | -0.38 | -2.51% | 14.77 | 15.16 | 73547 | 10987 | 1.61% |
| 2025-12-19 | 15.08 | 15.16 | 0.04 | 0.26% | 14.91 | 15.19 | 59407 | 8931 | 1.30% |
| 2025-12-18 | 15.53 | 15.12 | -0.48 | -3.08% | 15.03 | 15.53 | 78191 | 11979 | 1.71% |
| 2025-12-17 | 15.52 | 15.60 | 0.08 | 0.52% | 15.25 | 15.88 | 99636 | 15466 | 2.18% |
| 2025-12-16 | 15.18 | 15.52 | 0.44 | 2.92% | 14.92 | 15.66 | 124138 | 19124 | 2.72% |
| 2025-12-15 | 15.01 | 15.08 | -0.07 | -0.46% | 14.90 | 15.40 | 58365 | 8859 | 1.28% |
| 2025-12-12 | 15.11 | 15.15 | 0.19 | 1.27% | 14.70 | 15.45 | 95293 | 14362 | 2.09% |
| 2025-12-11 | 15.59 | 14.96 | -0.55 | -3.55% | 14.91 | 15.66 | 89721 | 13714 | 1.97% |
| 2025-12-10 | 15.82 | 15.51 | -0.19 | -1.21% | 15.30 | 15.89 | 84937 | 13228 | 1.86% |
| 2025-12-09 | 15.43 | 15.70 | 0.51 | 3.36% | 15.41 | 16.36 | 158044 | 25222 | 3.46% |
| 2025-12-08 | 15.50 | 15.19 | -0.31 | -2.00% | 15.11 | 15.52 | 87846 | 13389 | 1.92% |
| 2025-12-05 | 15.15 | 15.50 | 0.34 | 2.24% | 15.02 | 15.53 | 79138 | 12126 | 1.73% |
| 2025-12-04 | 15.85 | 15.16 | -0.71 | -4.47% | 15.08 | 16.03 | 139144 | 21313 | 3.05% |
| 2025-12-03 | 16.01 | 15.87 | -0.09 | -0.56% | 15.62 | 16.35 | 116508 | 18658 | 2.55% |
| 2025-12-02 | 16.21 | 15.96 | -0.48 | -2.92% | 15.81 | 16.39 | 118021 | 18920 | 2.59% |
| 2025-12-01 | 16.28 | 16.44 | 0.09 | 0.55% | 15.86 | 16.52 | 161876 | 26274 | 3.55% |
| 2025-11-28 | 15.86 | 16.35 | 0.20 | 1.24% | 15.72 | 16.88 | 242745 | 39461 | 5.32% |
| 2025-11-27 | 14.84 | 16.15 | 1.35 | 9.12% | 14.80 | 16.30 | 310694 | 48915 | 6.81% |
| 2025-11-26 | 15.55 | 14.80 | -0.76 | -4.88% | 14.77 | 15.55 | 126611 | 19066 | 2.77% |
| 2025-11-25 | 15.33 | 15.56 | -0.02 | -0.13% | 15.01 | 15.57 | 143128 | 21823 | 3.13% |
| 2025-11-24 | 15.12 | 15.58 | 0.46 | 3.04% | 15.01 | 15.80 | 205703 | 31866 | 4.51% |
| 2025-11-21 | 14.60 | 15.12 | 0.40 | 2.72% | 14.52 | 15.44 | 229650 | 34545 | 5.03% |
| 2025-11-20 | 15.10 | 14.72 | -0.57 | -3.73% | 14.65 | 15.16 | 197929 | 29531 | 4.34% |
| 2025-11-19 | 14.04 | 15.29 | 1.13 | 7.98% | 14.00 | 15.81 | 315480 | 47485 | 6.91% |
| 2025-11-18 | 13.79 | 14.16 | 0.38 | 2.76% | 13.77 | 14.33 | 115184 | 16283 | 2.52% |
| 2025-11-17 | 13.73 | 13.78 | -0.03 | -0.22% | 13.66 | 13.84 | 24386 | 3354 | 0.53% |
| 2025-11-14 | 13.85 | 13.81 | -0.11 | -0.79% | 13.81 | 14.10 | 37678 | 5244 | 0.83% |
| 2025-11-13 | 14.00 | 13.92 | -0.08 | -0.57% | 13.81 | 14.00 | 29948 | 4161 | 0.66% |
| 2025-11-12 | 13.96 | 14.00 | 0.07 | 0.50% | 13.84 | 14.04 | 36583 | 5094 | 0.80% |
| 2025-11-11 | 13.90 | 13.93 | 0.03 | 0.22% | 13.77 | 13.98 | 36204 | 5035 | 0.79% |
| 2025-11-10 | 13.63 | 13.90 | 0.26 | 1.91% | 13.61 | 14.00 | 50339 | 6972 | 1.10% |
| 2025-11-07 | 13.58 | 13.64 | 0.04 | 0.29% | 13.54 | 13.71 | 23748 | 3239 | 0.52% |
| 2025-11-06 | 13.73 | 13.60 | -0.13 | -0.95% | 13.57 | 13.78 | 31481 | 4289 | 0.69% |
| 2025-11-05 | 13.69 | 13.73 | -0.09 | -0.65% | 13.48 | 13.87 | 37674 | 5165 | 0.83% |
| 2025-11-04 | 14.12 | 13.82 | -0.35 | -2.47% | 13.70 | 14.12 | 56997 | 7912 | 1.25% |
| 2025-11-03 | 13.70 | 14.17 | 0.42 | 3.05% | 13.59 | 14.18 | 103392 | 14503 | 2.26% |
| 2025-10-31 | 13.56 | 13.75 | 0.28 | 2.08% | 13.44 | 13.76 | 55929 | 7637 | 1.23% |
| 2025-10-30 | 13.37 | 13.47 | 0.10 | 0.75% | 13.31 | 13.48 | 38622 | 5172 | 0.85% |
| 2025-10-29 | 13.39 | 13.37 | -0.01 | -0.07% | 13.26 | 13.39 | 24646 | 3286 | 0.54% |
| 2025-10-28 | 13.39 | 13.38 | -0.02 | -0.15% | 13.31 | 13.45 | 30237 | 4040 | 0.66% |
| 2025-10-27 | 13.40 | 13.40 | 0.01 | 0.07% | 13.30 | 13.47 | 37475 | 5013 | 0.82% |