| 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 | 13.71 | 13.80 | 0.18 | 1.32% | 13.67 | 13.84 | 27087 | 3729 | 1.69% |
| 2026-02-02 | 13.72 | 13.62 | -0.10 | -0.73% | 13.61 | 13.95 | 33499 | 4619 | 2.09% |
| 2026-01-30 | 13.85 | 13.72 | -0.14 | -1.01% | 13.62 | 13.91 | 40304 | 5535 | 2.52% |
| 2026-01-29 | 13.96 | 13.86 | -0.09 | -0.65% | 13.61 | 14.05 | 45624 | 6314 | 2.85% |
| 2026-01-28 | 14.35 | 13.95 | -0.33 | -2.31% | 13.91 | 14.40 | 50202 | 7077 | 3.14% |
| 2026-01-27 | 14.60 | 14.28 | -0.32 | -2.19% | 13.88 | 14.60 | 62506 | 8856 | 3.91% |
| 2026-01-26 | 14.50 | 14.60 | -0.09 | -0.61% | 14.28 | 14.75 | 78143 | 11309 | 4.88% |
| 2026-01-23 | 14.80 | 14.69 | 0.13 | 0.89% | 14.62 | 14.88 | 78455 | 11551 | 4.90% |
| 2026-01-22 | 14.19 | 14.56 | 0.35 | 2.46% | 14.13 | 14.58 | 68771 | 9913 | 4.30% |
| 2026-01-21 | 14.16 | 14.21 | 0.06 | 0.42% | 13.97 | 14.21 | 36504 | 5157 | 2.28% |
| 2026-01-20 | 14.23 | 14.15 | -0.09 | -0.63% | 14.10 | 14.34 | 47218 | 6696 | 2.95% |
| 2026-01-19 | 14.10 | 14.24 | 0.05 | 0.35% | 13.98 | 14.27 | 44217 | 6269 | 2.76% |
| 2026-01-16 | 14.41 | 14.19 | -0.17 | -1.18% | 14.08 | 14.48 | 63759 | 9056 | 3.98% |
| 2026-01-15 | 14.76 | 14.36 | -0.60 | -4.01% | 14.32 | 14.76 | 97407 | 14068 | 6.09% |
| 2026-01-14 | 15.05 | 14.96 | -0.07 | -0.47% | 14.77 | 15.21 | 176890 | 26566 | 11.06% |
| 2026-01-13 | 14.53 | 15.03 | 0.53 | 3.66% | 14.30 | 15.22 | 207102 | 30838 | 12.94% |
| 2026-01-12 | 14.31 | 14.50 | 0.19 | 1.33% | 14.20 | 14.50 | 86844 | 12490 | 5.43% |
| 2026-01-09 | 14.20 | 14.31 | 0.14 | 0.99% | 14.04 | 14.32 | 82567 | 11723 | 5.16% |
| 2026-01-08 | 14.00 | 14.17 | 0.21 | 1.50% | 13.96 | 14.23 | 67902 | 9589 | 4.24% |
| 2026-01-07 | 14.01 | 13.96 | -0.07 | -0.50% | 13.88 | 14.12 | 62050 | 8686 | 3.88% |
| 2026-01-06 | 13.95 | 14.03 | 0.08 | 0.57% | 13.91 | 14.20 | 64207 | 9022 | 4.01% |
| 2026-01-05 | 13.60 | 13.95 | 0.32 | 2.35% | 13.57 | 14.03 | 62833 | 8730 | 3.93% |
| 2025-12-31 | 13.79 | 13.63 | -0.08 | -0.58% | 13.52 | 13.79 | 52932 | 7212 | 3.31% |
| 2025-12-30 | 13.80 | 13.71 | -0.16 | -1.15% | 13.51 | 13.90 | 72920 | 9987 | 4.56% |
| 2025-12-29 | 14.36 | 13.87 | -0.52 | -3.61% | 13.81 | 14.41 | 105781 | 14779 | 6.61% |
| 2025-12-26 | 14.22 | 14.39 | 0.06 | 0.42% | 14.21 | 14.63 | 83251 | 12006 | 5.20% |
| 2025-12-25 | 14.30 | 14.33 | 0.04 | 0.28% | 14.13 | 14.43 | 77882 | 11103 | 4.87% |
| 2025-12-24 | 14.15 | 14.29 | -0.01 | -0.07% | 14.11 | 14.31 | 72640 | 10329 | 4.54% |
| 2025-12-23 | 14.38 | 14.30 | -0.13 | -0.90% | 14.10 | 14.48 | 73532 | 10492 | 4.60% |
| 2025-12-22 | 14.76 | 14.43 | -0.40 | -2.70% | 14.34 | 14.76 | 109940 | 15927 | 6.87% |
| 2025-12-19 | 14.79 | 14.83 | -0.03 | -0.20% | 14.43 | 14.96 | 129710 | 19115 | 8.11% |
| 2025-12-18 | 14.01 | 14.86 | 0.72 | 5.09% | 14.01 | 15.17 | 189620 | 28006 | 11.85% |
| 2025-12-17 | 14.14 | 14.14 | -0.05 | -0.35% | 13.88 | 14.49 | 100530 | 14243 | 6.28% |
| 2025-12-16 | 14.48 | 14.19 | -0.44 | -3.01% | 14.16 | 14.90 | 113600 | 16388 | 7.10% |
| 2025-12-15 | 14.50 | 14.63 | 0.13 | 0.90% | 13.83 | 14.79 | 129008 | 18499 | 8.06% |
| 2025-12-12 | 14.72 | 14.50 | -0.34 | -2.29% | 14.49 | 15.13 | 112115 | 16539 | 7.01% |
| 2025-12-11 | 15.81 | 14.84 | -1.10 | -6.90% | 14.81 | 15.85 | 162204 | 24546 | 10.14% |
| 2025-12-10 | 15.50 | 15.94 | 0.23 | 1.46% | 15.42 | 16.10 | 157017 | 24899 | 9.81% |
| 2025-12-09 | 16.64 | 15.71 | -1.19 | -7.04% | 15.60 | 16.84 | 219245 | 34937 | 13.70% |
| 2025-12-08 | 16.55 | 16.90 | 0.04 | 0.24% | 16.33 | 17.39 | 243862 | 41095 | 15.24% |
| 2025-12-05 | 17.05 | 16.86 | -1.02 | -5.70% | 16.33 | 17.50 | 321291 | 54099 | 20.08% |
| 2025-12-04 | 16.40 | 17.88 | 1.35 | 8.17% | 15.82 | 18.18 | 442708 | 75302 | 27.67% |
| 2025-12-03 | 16.69 | 16.53 | -0.20 | -1.20% | 16.18 | 18.40 | 456475 | 78793 | 28.53% |
| 2025-12-02 | 15.00 | 16.73 | 1.52 | 9.99% | 15.00 | 16.73 | 305803 | 48508 | 19.11% |
| 2025-12-01 | 14.69 | 15.21 | 0.45 | 3.05% | 14.49 | 15.50 | 204808 | 31118 | 12.80% |
| 2025-11-28 | 14.60 | 14.76 | -0.12 | -0.81% | 14.33 | 14.95 | 136050 | 19960 | 8.50% |
| 2025-11-27 | 15.21 | 14.88 | -0.97 | -6.12% | 14.30 | 15.34 | 274302 | 40667 | 17.14% |
| 2025-11-26 | 14.79 | 15.85 | 1.06 | 7.17% | 14.72 | 16.27 | 391701 | 60562 | 24.48% |
| 2025-11-25 | 14.77 | 14.79 | -0.01 | -0.07% | 14.53 | 15.16 | 224101 | 33156 | 14.01% |
| 2025-11-24 | 14.19 | 14.80 | 0.89 | 6.40% | 13.95 | 15.30 | 263389 | 38985 | 16.46% |
| 2025-11-21 | 14.12 | 13.91 | -0.67 | -4.60% | 13.82 | 14.92 | 193346 | 27690 | 12.08% |
| 2025-11-20 | 14.00 | 14.58 | 0.58 | 4.14% | 13.66 | 14.99 | 254302 | 36659 | 15.89% |
| 2025-11-19 | 14.38 | 14.00 | -0.40 | -2.78% | 13.92 | 14.56 | 141935 | 20121 | 8.87% |
| 2025-11-18 | 14.75 | 14.40 | -0.43 | -2.90% | 14.22 | 14.88 | 166675 | 24065 | 10.42% |
| 2025-11-17 | 15.00 | 14.83 | -0.64 | -4.14% | 14.60 | 15.19 | 312548 | 46252 | 19.53% |
| 2025-11-14 | 14.08 | 15.47 | 1.41 | 10.03% | 14.07 | 15.47 | 198572 | 30439 | 12.41% |
| 2025-11-13 | 13.92 | 14.06 | 0.13 | 0.93% | 13.66 | 14.10 | 82531 | 11509 | 5.16% |
| 2025-11-12 | 13.97 | 13.93 | -0.04 | -0.29% | 13.89 | 14.26 | 108665 | 15286 | 6.79% |
| 2025-11-11 | 13.63 | 13.97 | 0.33 | 2.42% | 13.50 | 14.13 | 110302 | 15374 | 6.89% |
| 2025-11-10 | 13.49 | 13.64 | 0.11 | 0.81% | 13.41 | 13.95 | 68087 | 9337 | 4.26% |
| 2025-11-07 | 13.60 | 13.53 | 0.02 | 0.15% | 13.36 | 13.60 | 30362 | 4085 | 1.90% |
| 2025-11-06 | 13.56 | 13.51 | -0.05 | -0.37% | 13.33 | 13.63 | 36628 | 4922 | 2.29% |
| 2025-11-05 | 13.36 | 13.56 | 0.06 | 0.44% | 13.36 | 13.66 | 44291 | 6010 | 2.77% |
| 2025-11-04 | 13.44 | 13.50 | 0.07 | 0.52% | 13.32 | 13.65 | 42370 | 5708 | 2.65% |
| 2025-11-03 | 13.41 | 13.43 | 0.07 | 0.52% | 13.30 | 13.55 | 34780 | 4667 | 2.17% |
| 2025-10-31 | 13.30 | 13.36 | 0.18 | 1.37% | 13.20 | 13.38 | 35248 | 4697 | 2.20% |
| 2025-10-30 | 13.13 | 13.18 | -0.02 | -0.15% | 13.13 | 13.37 | 21126 | 2793 | 1.32% |
| 2025-10-29 | 13.34 | 13.20 | -0.11 | -0.83% | 13.15 | 13.37 | 27402 | 3626 | 1.71% |
| 2025-10-28 | 13.33 | 13.31 | 0.04 | 0.30% | 13.21 | 13.42 | 31833 | 4247 | 1.99% |
| 2025-10-27 | 13.37 | 13.27 | -0.01 | -0.08% | 13.07 | 13.37 | 38388 | 5074 | 2.40% |