| 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 | 13.49 | 13.55 | 0.10 | 0.74% | 13.41 | 13.72 | 62025 | 8415 | 3.88% |
| 2026-02-03 | 13.26 | 13.45 | 0.29 | 2.20% | 13.21 | 13.52 | 50936 | 6809 | 3.19% |
| 2026-02-02 | 13.20 | 13.16 | -0.10 | -0.75% | 13.16 | 13.56 | 88003 | 11772 | 5.50% |
| 2026-01-30 | 13.11 | 13.26 | 0.13 | 0.99% | 13.02 | 13.40 | 80262 | 10654 | 5.02% |
| 2026-01-29 | 13.35 | 13.13 | -0.39 | -2.88% | 13.01 | 13.54 | 97735 | 12964 | 6.11% |
| 2026-01-28 | 13.60 | 13.52 | -0.20 | -1.46% | 13.45 | 13.95 | 104067 | 14156 | 6.51% |
| 2026-01-27 | 13.81 | 13.72 | -0.49 | -3.45% | 13.55 | 14.07 | 142194 | 19534 | 8.89% |
| 2026-01-26 | 13.43 | 14.21 | 0.78 | 5.81% | 13.28 | 14.47 | 248035 | 34700 | 15.51% |
| 2026-01-23 | 13.65 | 13.43 | -0.49 | -3.52% | 13.36 | 13.69 | 153816 | 20716 | 9.62% |
| 2026-01-22 | 13.70 | 13.92 | 0.32 | 2.35% | 13.31 | 14.22 | 190026 | 26044 | 11.89% |
| 2026-01-21 | 13.30 | 13.60 | 0.50 | 3.82% | 13.30 | 14.46 | 202229 | 27934 | 12.65% |
| 2026-01-20 | 13.15 | 13.10 | 0.03 | 0.23% | 13.00 | 13.24 | 40758 | 5345 | 2.55% |
| 2026-01-19 | 12.87 | 13.07 | 0.18 | 1.40% | 12.81 | 13.10 | 35778 | 4652 | 2.24% |
| 2026-01-16 | 12.87 | 12.89 | 0.01 | 0.08% | 12.75 | 12.96 | 29305 | 3763 | 1.83% |
| 2026-01-15 | 12.79 | 12.88 | 0.09 | 0.70% | 12.71 | 12.91 | 29823 | 3821 | 1.87% |
| 2026-01-14 | 12.71 | 12.79 | 0.09 | 0.71% | 12.60 | 12.95 | 43502 | 5570 | 2.72% |
| 2026-01-13 | 12.93 | 12.70 | -0.10 | -0.78% | 12.64 | 12.94 | 33305 | 4263 | 2.08% |
| 2026-01-12 | 12.73 | 12.80 | 0.07 | 0.55% | 12.57 | 12.81 | 34398 | 4372 | 2.15% |
| 2026-01-09 | 12.57 | 12.73 | 0.16 | 1.27% | 12.51 | 12.85 | 30745 | 3890 | 1.92% |
| 2026-01-08 | 12.31 | 12.57 | 0.21 | 1.70% | 12.30 | 12.68 | 30805 | 3860 | 1.93% |
| 2026-01-07 | 12.38 | 12.36 | -0.02 | -0.16% | 12.19 | 12.43 | 22675 | 2794 | 1.42% |
| 2026-01-06 | 12.28 | 12.38 | 0.07 | 0.57% | 12.28 | 12.53 | 30024 | 3729 | 1.88% |
| 2026-01-05 | 12.03 | 12.31 | 0.28 | 2.33% | 12.03 | 12.33 | 37269 | 4569 | 2.33% |
| 2025-12-31 | 12.19 | 12.03 | -0.16 | -1.31% | 11.90 | 12.25 | 28223 | 3401 | 1.77% |
| 2025-12-30 | 12.15 | 12.19 | 0.04 | 0.33% | 12.04 | 12.27 | 17313 | 2106 | 1.08% |
| 2025-12-29 | 12.16 | 12.15 | 0.01 | 0.08% | 12.00 | 12.24 | 25308 | 3071 | 1.58% |
| 2025-12-26 | 12.40 | 12.14 | -0.21 | -1.70% | 12.13 | 12.44 | 28617 | 3501 | 1.79% |
| 2025-12-25 | 12.33 | 12.35 | 0.06 | 0.49% | 12.28 | 12.39 | 20259 | 2501 | 1.27% |
| 2025-12-24 | 12.27 | 12.29 | 0.09 | 0.74% | 12.13 | 12.36 | 22753 | 2801 | 1.42% |
| 2025-12-23 | 12.29 | 12.20 | -0.12 | -0.97% | 12.19 | 12.32 | 17002 | 2081 | 1.06% |
| 2025-12-22 | 12.21 | 12.32 | 0.11 | 0.90% | 12.21 | 12.40 | 27435 | 3379 | 1.72% |
| 2025-12-19 | 12.03 | 12.21 | 0.17 | 1.41% | 12.03 | 12.23 | 17108 | 2080 | 1.07% |
| 2025-12-18 | 11.98 | 12.04 | 0.04 | 0.33% | 11.90 | 12.22 | 18878 | 2285 | 1.18% |
| 2025-12-17 | 11.91 | 12.00 | 0.05 | 0.42% | 11.70 | 12.05 | 31754 | 3761 | 1.99% |
| 2025-12-16 | 12.21 | 11.95 | -0.33 | -2.69% | 11.92 | 12.28 | 27959 | 3371 | 1.75% |
| 2025-12-15 | 12.28 | 12.28 | 0.00 | 0.00% | 12.22 | 12.39 | 18327 | 2257 | 1.15% |
| 2025-12-12 | 12.41 | 12.28 | -0.06 | -0.49% | 12.28 | 12.58 | 22536 | 2799 | 1.41% |
| 2025-12-11 | 12.75 | 12.34 | -0.39 | -3.06% | 12.34 | 12.80 | 24604 | 3081 | 1.54% |
| 2025-12-10 | 12.76 | 12.73 | -0.08 | -0.62% | 12.66 | 12.93 | 20962 | 2676 | 1.31% |
| 2025-12-09 | 12.93 | 12.81 | -0.08 | -0.62% | 12.81 | 13.15 | 18612 | 2403 | 1.16% |
| 2025-12-08 | 12.89 | 12.89 | 0.06 | 0.47% | 12.73 | 12.93 | 20579 | 2648 | 1.29% |
| 2025-12-05 | 12.45 | 12.83 | 0.32 | 2.56% | 12.44 | 12.86 | 22913 | 2904 | 1.43% |
| 2025-12-04 | 12.55 | 12.51 | -0.14 | -1.11% | 12.42 | 12.67 | 22486 | 2817 | 1.41% |
| 2025-12-03 | 12.85 | 12.65 | -0.14 | -1.09% | 12.57 | 12.85 | 15655 | 1983 | 0.98% |
| 2025-12-02 | 12.89 | 12.79 | -0.10 | -0.78% | 12.68 | 12.92 | 19326 | 2466 | 1.21% |
| 2025-12-01 | 12.79 | 12.89 | 0.05 | 0.39% | 12.73 | 13.07 | 28036 | 3624 | 1.75% |
| 2025-11-28 | 12.52 | 12.84 | 0.30 | 2.39% | 12.41 | 12.86 | 33136 | 4201 | 2.07% |
| 2025-11-27 | 12.31 | 12.54 | 0.21 | 1.70% | 12.27 | 12.64 | 30182 | 3776 | 1.89% |
| 2025-11-26 | 12.56 | 12.33 | -0.23 | -1.83% | 12.31 | 12.73 | 29787 | 3724 | 1.86% |
| 2025-11-25 | 12.65 | 12.56 | 0.05 | 0.40% | 12.48 | 12.76 | 26643 | 3370 | 1.67% |
| 2025-11-24 | 12.43 | 12.51 | 0.24 | 1.96% | 12.29 | 12.56 | 31109 | 3868 | 1.95% |
| 2025-11-21 | 12.76 | 12.27 | -0.59 | -4.59% | 12.26 | 12.99 | 45702 | 5723 | 2.86% |
| 2025-11-20 | 12.96 | 12.86 | -0.01 | -0.08% | 12.79 | 13.11 | 26086 | 3368 | 1.63% |
| 2025-11-19 | 13.25 | 12.87 | -0.33 | -2.50% | 12.83 | 13.25 | 41566 | 5388 | 2.60% |
| 2025-11-18 | 13.50 | 13.20 | -0.36 | -2.65% | 13.07 | 13.75 | 53914 | 7156 | 3.37% |
| 2025-11-17 | 13.51 | 13.56 | 0.06 | 0.44% | 13.46 | 13.66 | 33759 | 4578 | 2.11% |
| 2025-11-14 | 13.46 | 13.50 | -0.04 | -0.30% | 13.41 | 13.78 | 41637 | 5665 | 2.60% |
| 2025-11-13 | 13.55 | 13.54 | -0.09 | -0.66% | 13.38 | 13.67 | 54599 | 7369 | 3.42% |
| 2025-11-12 | 13.68 | 13.63 | -0.10 | -0.73% | 13.52 | 13.79 | 55406 | 7551 | 3.47% |
| 2025-11-11 | 13.84 | 13.73 | -0.07 | -0.51% | 13.66 | 13.96 | 66966 | 9248 | 4.19% |
| 2025-11-10 | 14.03 | 13.80 | -0.25 | -1.78% | 13.70 | 14.05 | 107536 | 14866 | 6.73% |
| 2025-11-07 | 14.01 | 14.05 | -0.15 | -1.06% | 13.80 | 14.18 | 168504 | 23611 | 10.54% |
| 2025-11-06 | 13.44 | 14.20 | 0.78 | 5.81% | 13.43 | 14.90 | 248082 | 35646 | 15.52% |
| 2025-11-05 | 13.34 | 13.42 | 0.01 | 0.07% | 13.27 | 13.48 | 28689 | 3840 | 1.79% |
| 2025-11-04 | 13.48 | 13.41 | -0.07 | -0.52% | 13.32 | 13.52 | 20894 | 2800 | 1.31% |
| 2025-11-03 | 13.42 | 13.48 | 0.12 | 0.90% | 13.32 | 13.50 | 26524 | 3560 | 1.66% |
| 2025-10-31 | 13.23 | 13.36 | 0.09 | 0.68% | 13.22 | 13.45 | 27751 | 3710 | 1.74% |
| 2025-10-30 | 13.45 | 13.27 | -0.25 | -1.85% | 13.27 | 13.52 | 26508 | 3543 | 1.66% |
| 2025-10-29 | 13.60 | 13.52 | -0.18 | -1.31% | 13.43 | 13.70 | 35270 | 4765 | 2.21% |
| 2025-10-28 | 13.56 | 13.70 | 0.16 | 1.18% | 13.44 | 13.75 | 46463 | 6340 | 2.91% |
| 2025-10-27 | 13.49 | 13.54 | 0.05 | 0.37% | 13.42 | 13.65 | 38528 | 5211 | 2.41% |