| 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 | 13.47 | 13.78 | 0.31 | 2.30% | 13.34 | 13.79 | 130322 | 17688 | 5.72% |
| 2026-02-02 | 13.42 | 13.47 | 0.14 | 1.05% | 13.31 | 13.77 | 131244 | 17772 | 5.76% |
| 2026-01-30 | 13.19 | 13.33 | 0.19 | 1.45% | 12.91 | 13.58 | 99980 | 13260 | 4.39% |
| 2026-01-29 | 13.26 | 13.14 | -0.11 | -0.83% | 13.04 | 13.64 | 112008 | 14952 | 4.91% |
| 2026-01-28 | 13.43 | 13.25 | -0.30 | -2.21% | 13.22 | 13.58 | 91970 | 12252 | 4.03% |
| 2026-01-27 | 13.70 | 13.55 | -0.12 | -0.88% | 13.10 | 13.82 | 135348 | 18160 | 5.94% |
| 2026-01-26 | 13.90 | 13.67 | -0.26 | -1.87% | 13.65 | 14.54 | 182550 | 25566 | 8.01% |
| 2026-01-23 | 13.91 | 13.93 | 0.07 | 0.51% | 13.62 | 14.23 | 168773 | 23515 | 7.40% |
| 2026-01-22 | 13.51 | 13.86 | 0.52 | 3.90% | 13.36 | 14.06 | 181155 | 24840 | 7.95% |
| 2026-01-21 | 13.66 | 13.34 | -0.45 | -3.26% | 13.24 | 13.66 | 127111 | 17017 | 5.58% |
| 2026-01-20 | 13.67 | 13.79 | 0.18 | 1.32% | 13.42 | 14.25 | 217039 | 29988 | 9.52% |
| 2026-01-19 | 12.88 | 13.61 | 0.51 | 3.89% | 12.81 | 13.67 | 196047 | 26329 | 8.60% |
| 2026-01-16 | 13.88 | 13.10 | -0.05 | -0.38% | 13.06 | 13.89 | 201877 | 26971 | 8.85% |
| 2026-01-15 | 13.19 | 13.15 | -0.04 | -0.30% | 12.96 | 13.38 | 117911 | 15434 | 5.17% |
| 2026-01-14 | 12.89 | 13.19 | 0.30 | 2.33% | 12.68 | 13.58 | 226306 | 29762 | 9.93% |
| 2026-01-13 | 12.70 | 12.89 | 0.27 | 2.14% | 12.45 | 13.03 | 167842 | 21459 | 7.36% |
| 2026-01-12 | 12.70 | 12.62 | 0.17 | 1.37% | 12.52 | 12.88 | 108845 | 13763 | 4.77% |
| 2026-01-09 | 12.46 | 12.45 | 0.08 | 0.65% | 12.20 | 12.54 | 105452 | 13069 | 4.63% |
| 2026-01-08 | 12.41 | 12.37 | 0.11 | 0.90% | 12.17 | 12.46 | 78128 | 9636 | 3.43% |
| 2026-01-07 | 12.26 | 12.26 | 0.06 | 0.49% | 12.14 | 12.58 | 104884 | 12933 | 4.60% |
| 2026-01-06 | 12.31 | 12.20 | -0.03 | -0.25% | 12.09 | 12.48 | 71161 | 8689 | 3.12% |
| 2026-01-05 | 12.25 | 12.23 | 0.24 | 2.00% | 12.09 | 12.55 | 95775 | 11787 | 4.20% |
| 2025-12-31 | 11.95 | 11.99 | 0.12 | 1.01% | 11.86 | 12.11 | 65154 | 7824 | 2.86% |
| 2025-12-30 | 12.13 | 11.87 | -0.32 | -2.63% | 11.85 | 12.13 | 54589 | 6518 | 2.39% |
| 2025-12-29 | 12.19 | 12.19 | -0.01 | -0.08% | 12.06 | 12.33 | 36091 | 4395 | 1.58% |
| 2025-12-26 | 12.49 | 12.20 | -0.21 | -1.69% | 12.15 | 12.49 | 48092 | 5909 | 2.11% |
| 2025-12-25 | 12.42 | 12.41 | -0.05 | -0.40% | 12.31 | 12.45 | 44797 | 5545 | 1.96% |
| 2025-12-24 | 12.35 | 12.46 | 0.11 | 0.89% | 12.26 | 12.57 | 54898 | 6839 | 2.41% |
| 2025-12-23 | 12.53 | 12.35 | -0.17 | -1.36% | 12.20 | 12.59 | 50745 | 6265 | 2.23% |
| 2025-12-22 | 12.53 | 12.52 | -0.03 | -0.24% | 12.43 | 12.70 | 63888 | 7999 | 2.80% |
| 2025-12-19 | 12.64 | 12.55 | -0.07 | -0.55% | 12.51 | 12.74 | 52107 | 6556 | 2.29% |
| 2025-12-18 | 12.79 | 12.62 | -0.17 | -1.33% | 12.57 | 12.89 | 64824 | 8244 | 2.84% |
| 2025-12-17 | 12.72 | 12.79 | 0.11 | 0.87% | 12.34 | 12.85 | 99371 | 12576 | 4.36% |
| 2025-12-16 | 12.93 | 12.68 | -0.18 | -1.40% | 12.53 | 13.03 | 94224 | 11997 | 4.13% |
| 2025-12-15 | 12.78 | 12.86 | 0.21 | 1.66% | 12.65 | 13.14 | 116313 | 15027 | 5.10% |
| 2025-12-12 | 12.77 | 12.65 | -0.16 | -1.25% | 12.60 | 12.99 | 77449 | 9903 | 3.40% |
| 2025-12-11 | 13.15 | 12.81 | -0.31 | -2.36% | 12.77 | 13.18 | 93625 | 12080 | 4.11% |
| 2025-12-10 | 12.89 | 13.12 | 0.15 | 1.16% | 12.73 | 13.41 | 161132 | 21052 | 7.07% |
| 2025-12-09 | 12.42 | 12.97 | 0.49 | 3.93% | 12.33 | 13.15 | 256791 | 32715 | 11.26% |
| 2025-12-08 | 13.60 | 12.48 | -0.84 | -6.31% | 12.28 | 13.95 | 344400 | 44415 | 15.11% |
| 2025-12-05 | 13.69 | 13.32 | -0.35 | -2.56% | 13.13 | 14.22 | 217784 | 29339 | 9.55% |
| 2025-12-04 | 13.39 | 13.67 | 0.21 | 1.56% | 13.35 | 13.90 | 177060 | 24108 | 7.77% |
| 2025-12-03 | 12.77 | 13.46 | 0.76 | 5.98% | 12.71 | 14.13 | 311016 | 41953 | 13.64% |
| 2025-12-02 | 12.11 | 12.70 | 0.64 | 5.31% | 12.05 | 12.89 | 155558 | 19496 | 6.82% |
| 2025-12-01 | 11.96 | 12.06 | 0.12 | 1.01% | 11.86 | 12.28 | 66265 | 8031 | 2.91% |
| 2025-11-28 | 11.79 | 11.94 | 0.11 | 0.93% | 11.73 | 11.99 | 50598 | 6020 | 2.22% |
| 2025-11-27 | 11.42 | 11.83 | 0.30 | 2.60% | 11.40 | 11.97 | 68973 | 8131 | 3.03% |
| 2025-11-26 | 11.54 | 11.53 | 0.07 | 0.61% | 11.44 | 11.85 | 69023 | 8024 | 3.03% |
| 2025-11-25 | 11.28 | 11.46 | 0.27 | 2.41% | 11.20 | 11.72 | 68453 | 7904 | 3.00% |
| 2025-11-24 | 10.83 | 11.19 | 0.40 | 3.71% | 10.68 | 11.35 | 73649 | 8103 | 3.23% |
| 2025-11-21 | 11.59 | 10.79 | -0.83 | -7.14% | 10.78 | 11.59 | 75805 | 8392 | 3.32% |
| 2025-11-20 | 11.85 | 11.62 | -0.11 | -0.94% | 11.57 | 11.89 | 36828 | 4299 | 1.62% |
| 2025-11-19 | 12.27 | 11.73 | -0.50 | -4.09% | 11.70 | 12.34 | 66496 | 7926 | 2.92% |
| 2025-11-18 | 12.49 | 12.23 | -0.26 | -2.08% | 12.19 | 12.70 | 74677 | 9231 | 3.28% |
| 2025-11-17 | 12.60 | 12.49 | -0.05 | -0.40% | 12.40 | 12.67 | 64296 | 8041 | 2.82% |
| 2025-11-14 | 12.54 | 12.54 | -0.05 | -0.40% | 12.43 | 12.96 | 96580 | 12309 | 4.24% |
| 2025-11-13 | 12.58 | 12.59 | -0.01 | -0.08% | 12.46 | 12.70 | 50408 | 6343 | 2.21% |
| 2025-11-12 | 12.61 | 12.60 | -0.15 | -1.18% | 12.55 | 12.74 | 54602 | 6897 | 2.39% |
| 2025-11-11 | 12.88 | 12.75 | -0.08 | -0.62% | 12.67 | 12.96 | 71197 | 9084 | 3.12% |
| 2025-11-10 | 12.67 | 12.83 | 0.14 | 1.10% | 12.46 | 12.88 | 108952 | 13822 | 4.78% |
| 2025-11-07 | 12.72 | 12.69 | -0.07 | -0.55% | 12.64 | 12.85 | 93072 | 11856 | 4.08% |
| 2025-11-06 | 12.91 | 12.76 | -0.19 | -1.47% | 12.68 | 12.98 | 123694 | 15826 | 5.43% |
| 2025-11-05 | 12.33 | 12.95 | 0.47 | 3.77% | 12.21 | 13.06 | 205753 | 26175 | 9.02% |
| 2025-11-04 | 11.97 | 12.48 | 0.54 | 4.52% | 11.92 | 12.95 | 176272 | 22146 | 7.73% |
| 2025-11-03 | 11.69 | 11.94 | 0.25 | 2.14% | 11.58 | 11.94 | 55070 | 6509 | 2.42% |
| 2025-10-31 | 11.72 | 11.69 | -0.03 | -0.26% | 11.67 | 11.79 | 30590 | 3587 | 1.34% |
| 2025-10-30 | 11.83 | 11.72 | -0.20 | -1.68% | 11.69 | 11.95 | 44544 | 5255 | 1.95% |
| 2025-10-29 | 11.88 | 11.92 | 0.02 | 0.17% | 11.76 | 12.13 | 72521 | 8651 | 3.18% |
| 2025-10-28 | 11.94 | 11.90 | -0.04 | -0.34% | 11.82 | 11.97 | 55011 | 6533 | 2.41% |
| 2025-10-27 | 12.25 | 11.94 | -0.24 | -1.97% | 11.91 | 12.29 | 97265 | 11665 | 4.27% |