| 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 | 13.72 | 13.85 | 0.23 | 1.69% | 13.49 | 13.87 | 45556 | 6253 | 2.20% |
| 2026-02-02 | 13.60 | 13.62 | -0.08 | -0.58% | 13.45 | 14.05 | 62649 | 8632 | 3.03% |
| 2026-01-30 | 13.45 | 13.70 | 0.16 | 1.18% | 13.35 | 13.79 | 51151 | 6941 | 2.47% |
| 2026-01-29 | 13.76 | 13.54 | -0.22 | -1.60% | 13.45 | 14.00 | 58511 | 8043 | 2.83% |
| 2026-01-28 | 13.80 | 13.76 | 0.02 | 0.15% | 13.66 | 14.12 | 49961 | 6909 | 2.42% |
| 2026-01-27 | 13.86 | 13.74 | -0.09 | -0.65% | 13.42 | 13.89 | 53781 | 7329 | 2.60% |
| 2026-01-26 | 14.03 | 13.83 | -0.24 | -1.71% | 13.71 | 14.08 | 57138 | 7927 | 2.76% |
| 2026-01-23 | 13.88 | 14.07 | 0.25 | 1.81% | 13.71 | 14.12 | 67653 | 9429 | 3.27% |
| 2026-01-22 | 13.90 | 13.82 | -0.07 | -0.50% | 13.72 | 13.90 | 51369 | 7094 | 2.48% |
| 2026-01-21 | 13.51 | 13.89 | 0.17 | 1.24% | 13.40 | 13.97 | 89458 | 12260 | 4.33% |
| 2026-01-20 | 13.14 | 13.72 | 0.58 | 4.41% | 13.06 | 13.76 | 133399 | 18097 | 6.45% |
| 2026-01-19 | 12.99 | 13.14 | 0.10 | 0.77% | 12.97 | 13.19 | 48627 | 6366 | 2.35% |
| 2026-01-16 | 13.25 | 13.04 | -0.16 | -1.21% | 12.96 | 13.26 | 72497 | 9466 | 3.51% |
| 2026-01-15 | 13.22 | 13.20 | -0.16 | -1.20% | 12.90 | 13.80 | 118500 | 15821 | 5.73% |
| 2026-01-14 | 12.83 | 13.36 | 0.47 | 3.65% | 12.77 | 13.36 | 98226 | 12851 | 4.75% |
| 2026-01-13 | 12.68 | 12.89 | 0.19 | 1.50% | 12.62 | 12.92 | 54230 | 6955 | 2.62% |
| 2026-01-12 | 12.69 | 12.70 | 0.05 | 0.40% | 12.54 | 12.71 | 33054 | 4179 | 1.60% |
| 2026-01-09 | 12.60 | 12.65 | 0.02 | 0.16% | 12.54 | 12.72 | 28976 | 3658 | 1.40% |
| 2026-01-08 | 12.57 | 12.63 | 0.06 | 0.48% | 12.51 | 12.65 | 31032 | 3903 | 1.50% |
| 2026-01-07 | 12.75 | 12.57 | -0.17 | -1.33% | 12.51 | 12.78 | 30591 | 3864 | 1.48% |
| 2026-01-06 | 12.86 | 12.74 | -0.12 | -0.93% | 12.66 | 12.94 | 34558 | 4412 | 1.67% |
| 2026-01-05 | 12.62 | 12.86 | 0.26 | 2.06% | 12.61 | 12.99 | 51717 | 6650 | 2.50% |
| 2025-12-31 | 12.69 | 12.60 | -0.07 | -0.55% | 12.48 | 12.72 | 22921 | 2884 | 1.11% |
| 2025-12-30 | 12.88 | 12.67 | -0.21 | -1.63% | 12.62 | 12.88 | 21849 | 2775 | 1.06% |
| 2025-12-29 | 12.82 | 12.88 | 0.02 | 0.16% | 12.75 | 12.95 | 23829 | 3059 | 1.15% |
| 2025-12-26 | 12.95 | 12.86 | -0.10 | -0.77% | 12.82 | 13.14 | 24551 | 3182 | 1.19% |
| 2025-12-25 | 12.93 | 12.96 | 0.01 | 0.08% | 12.86 | 13.00 | 21676 | 2803 | 1.05% |
| 2025-12-24 | 12.95 | 12.95 | 0.06 | 0.47% | 12.82 | 13.04 | 24625 | 3187 | 1.19% |
| 2025-12-23 | 12.85 | 12.89 | 0.05 | 0.39% | 12.70 | 13.00 | 20776 | 2668 | 1.00% |
| 2025-12-22 | 12.87 | 12.84 | 0.01 | 0.08% | 12.76 | 12.95 | 23219 | 2989 | 1.12% |
| 2025-12-19 | 12.55 | 12.83 | 0.29 | 2.31% | 12.50 | 12.89 | 22398 | 2846 | 1.08% |
| 2025-12-18 | 12.25 | 12.54 | 0.26 | 2.12% | 12.20 | 12.66 | 26403 | 3311 | 1.28% |
| 2025-12-17 | 12.30 | 12.28 | -0.07 | -0.57% | 12.08 | 12.37 | 24121 | 2944 | 1.17% |
| 2025-12-16 | 12.46 | 12.35 | -0.16 | -1.28% | 12.33 | 12.59 | 23668 | 2944 | 1.14% |
| 2025-12-15 | 12.16 | 12.51 | 0.31 | 2.54% | 12.15 | 12.54 | 34700 | 4307 | 1.68% |
| 2025-12-12 | 12.33 | 12.20 | -0.16 | -1.29% | 12.14 | 12.54 | 28799 | 3554 | 1.39% |
| 2025-12-11 | 12.71 | 12.36 | -0.35 | -2.75% | 12.35 | 12.75 | 32214 | 4029 | 1.56% |
| 2025-12-10 | 12.70 | 12.71 | -0.02 | -0.16% | 12.66 | 12.90 | 23800 | 3035 | 1.15% |
| 2025-12-09 | 12.66 | 12.73 | 0.01 | 0.08% | 12.65 | 12.92 | 28472 | 3640 | 1.38% |
| 2025-12-08 | 12.76 | 12.72 | -0.01 | -0.08% | 12.63 | 12.84 | 31285 | 3974 | 1.51% |
| 2025-12-05 | 12.62 | 12.73 | 0.05 | 0.39% | 12.53 | 12.80 | 23949 | 3033 | 1.16% |
| 2025-12-04 | 12.91 | 12.68 | -0.30 | -2.31% | 12.61 | 12.93 | 33257 | 4236 | 1.61% |
| 2025-12-03 | 12.95 | 12.98 | 0.08 | 0.62% | 12.84 | 13.05 | 38587 | 4999 | 1.87% |
| 2025-12-02 | 12.88 | 12.90 | 0.02 | 0.16% | 12.72 | 12.99 | 47650 | 6128 | 2.30% |
| 2025-12-01 | 13.16 | 12.88 | -0.28 | -2.13% | 12.81 | 13.17 | 105017 | 13580 | 5.08% |
| 2025-11-28 | 12.67 | 13.16 | 0.53 | 4.20% | 12.54 | 13.56 | 103244 | 13514 | 4.99% |
| 2025-11-27 | 12.45 | 12.63 | 0.19 | 1.53% | 12.39 | 12.72 | 23905 | 3012 | 1.16% |
| 2025-11-26 | 12.72 | 12.44 | -0.22 | -1.74% | 12.38 | 12.74 | 24571 | 3081 | 1.19% |
| 2025-11-25 | 12.64 | 12.66 | 0.17 | 1.36% | 12.54 | 12.78 | 21896 | 2772 | 1.06% |
| 2025-11-24 | 12.33 | 12.49 | 0.33 | 2.71% | 12.22 | 12.65 | 42799 | 5337 | 2.07% |
| 2025-11-21 | 12.63 | 12.16 | -0.50 | -3.95% | 12.11 | 12.84 | 43091 | 5331 | 2.08% |
| 2025-11-20 | 12.78 | 12.66 | -0.12 | -0.94% | 12.62 | 12.90 | 28526 | 3631 | 1.38% |
| 2025-11-19 | 12.87 | 12.78 | -0.09 | -0.70% | 12.70 | 12.99 | 31323 | 4021 | 1.52% |
| 2025-11-18 | 13.06 | 12.87 | -0.22 | -1.68% | 12.79 | 13.08 | 35507 | 4577 | 1.72% |
| 2025-11-17 | 12.85 | 13.09 | 0.24 | 1.87% | 12.78 | 13.29 | 51064 | 6659 | 2.47% |
| 2025-11-14 | 12.78 | 12.85 | 0.07 | 0.55% | 12.75 | 12.95 | 30841 | 3976 | 1.49% |
| 2025-11-13 | 12.77 | 12.78 | -0.02 | -0.16% | 12.64 | 12.82 | 29259 | 3729 | 1.42% |
| 2025-11-12 | 12.69 | 12.80 | 0.05 | 0.39% | 12.61 | 12.86 | 39616 | 5057 | 1.92% |
| 2025-11-11 | 12.58 | 12.75 | 0.20 | 1.59% | 12.56 | 12.83 | 33018 | 4199 | 1.60% |
| 2025-11-10 | 12.69 | 12.55 | -0.10 | -0.79% | 12.52 | 12.72 | 40605 | 5116 | 1.96% |
| 2025-11-07 | 12.72 | 12.65 | -0.07 | -0.55% | 12.60 | 12.78 | 54046 | 6861 | 2.61% |
| 2025-11-06 | 12.52 | 12.72 | 0.24 | 1.92% | 12.48 | 12.78 | 49384 | 6259 | 2.39% |
| 2025-11-05 | 12.18 | 12.48 | 0.28 | 2.30% | 12.11 | 12.55 | 50359 | 6250 | 2.44% |
| 2025-11-04 | 12.22 | 12.20 | 0.04 | 0.33% | 12.10 | 12.29 | 43291 | 5278 | 2.09% |
| 2025-11-03 | 12.19 | 12.16 | 0.09 | 0.75% | 11.95 | 12.34 | 74392 | 9019 | 3.60% |
| 2025-10-31 | 11.77 | 12.07 | 0.55 | 4.77% | 11.77 | 12.28 | 101422 | 12237 | 4.91% |
| 2025-10-30 | 11.59 | 11.52 | -0.08 | -0.69% | 11.46 | 11.67 | 21738 | 2512 | 1.05% |
| 2025-10-29 | 11.68 | 11.60 | -0.13 | -1.11% | 11.51 | 11.77 | 22290 | 2583 | 1.08% |
| 2025-10-28 | 11.55 | 11.73 | 0.16 | 1.38% | 11.50 | 11.74 | 26423 | 3083 | 1.28% |
| 2025-10-27 | 11.48 | 11.57 | 0.11 | 0.96% | 11.38 | 11.68 | 29353 | 3393 | 1.42% |