| 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 | 13.41 | 13.52 | 0.21 | 1.58% | 13.30 | 13.55 | 124531 | 16759 | 1.59% |
| 2026-02-02 | 13.35 | 13.31 | -0.05 | -0.37% | 13.27 | 13.69 | 161390 | 21796 | 2.07% |
| 2026-01-30 | 13.72 | 13.36 | -0.45 | -3.26% | 13.16 | 13.72 | 217883 | 29163 | 2.79% |
| 2026-01-29 | 13.75 | 13.81 | 0.31 | 2.30% | 13.44 | 13.95 | 317641 | 43699 | 4.07% |
| 2026-01-28 | 13.48 | 13.50 | -0.02 | -0.15% | 13.46 | 13.86 | 125343 | 17036 | 1.61% |
| 2026-01-27 | 13.56 | 13.52 | -0.11 | -0.81% | 13.28 | 13.62 | 139601 | 18744 | 1.79% |
| 2026-01-26 | 13.73 | 13.63 | -0.11 | -0.80% | 13.42 | 13.84 | 145467 | 19768 | 1.86% |
| 2026-01-23 | 13.55 | 13.74 | 0.19 | 1.40% | 13.45 | 13.78 | 156117 | 21264 | 2.00% |
| 2026-01-22 | 13.44 | 13.55 | 0.17 | 1.27% | 13.38 | 13.60 | 113477 | 15317 | 1.45% |
| 2026-01-21 | 13.60 | 13.38 | -0.22 | -1.62% | 13.36 | 13.68 | 124015 | 16641 | 1.59% |
| 2026-01-20 | 13.78 | 13.60 | -0.16 | -1.16% | 13.49 | 13.85 | 148241 | 20182 | 1.90% |
| 2026-01-19 | 13.32 | 13.76 | 0.45 | 3.38% | 13.30 | 14.02 | 263116 | 36162 | 3.37% |
| 2026-01-16 | 13.35 | 13.31 | 0.04 | 0.30% | 13.24 | 13.44 | 103874 | 13843 | 1.33% |
| 2026-01-15 | 13.41 | 13.27 | -0.22 | -1.63% | 13.21 | 13.43 | 127082 | 16904 | 1.63% |
| 2026-01-14 | 13.45 | 13.49 | 0.03 | 0.22% | 13.24 | 13.67 | 218251 | 29407 | 2.80% |
| 2026-01-13 | 13.83 | 13.46 | -0.37 | -2.68% | 13.34 | 13.83 | 273185 | 36916 | 3.50% |
| 2026-01-12 | 14.09 | 13.83 | -0.17 | -1.21% | 13.53 | 14.10 | 312457 | 42860 | 4.00% |
| 2026-01-09 | 13.30 | 14.00 | 0.77 | 5.82% | 13.29 | 14.01 | 368918 | 50765 | 4.72% |
| 2026-01-08 | 13.20 | 13.23 | 0.17 | 1.30% | 13.09 | 13.43 | 231307 | 30672 | 2.96% |
| 2026-01-07 | 13.15 | 13.06 | -0.13 | -0.99% | 13.01 | 13.18 | 122250 | 15990 | 1.57% |
| 2026-01-06 | 13.00 | 13.19 | 0.15 | 1.15% | 12.94 | 13.25 | 151622 | 19917 | 1.94% |
| 2026-01-05 | 13.20 | 13.04 | -0.01 | -0.08% | 12.93 | 13.23 | 145793 | 18969 | 1.87% |
| 2025-12-31 | 13.36 | 13.05 | -0.27 | -2.03% | 13.01 | 13.45 | 170663 | 22350 | 2.19% |
| 2025-12-30 | 13.15 | 13.32 | 0.43 | 3.34% | 12.77 | 13.57 | 314138 | 41504 | 4.02% |
| 2025-12-29 | 12.85 | 12.89 | 0.17 | 1.34% | 12.67 | 13.30 | 244816 | 31695 | 3.14% |
| 2025-12-26 | 12.59 | 12.72 | 0.12 | 0.95% | 12.59 | 12.77 | 98875 | 12560 | 1.27% |
| 2025-12-25 | 12.58 | 12.60 | 0.05 | 0.40% | 12.48 | 12.65 | 73545 | 9247 | 0.94% |
| 2025-12-24 | 12.52 | 12.55 | 0.13 | 1.05% | 12.43 | 12.59 | 67726 | 8481 | 0.87% |
| 2025-12-23 | 12.55 | 12.42 | -0.15 | -1.19% | 12.39 | 12.55 | 70449 | 8763 | 0.90% |
| 2025-12-22 | 12.53 | 12.57 | 0.05 | 0.40% | 12.52 | 12.72 | 70008 | 8810 | 0.90% |
| 2025-12-19 | 12.26 | 12.52 | 0.22 | 1.79% | 12.25 | 12.58 | 94217 | 11734 | 1.21% |
| 2025-12-18 | 12.56 | 12.30 | -0.18 | -1.44% | 12.27 | 12.56 | 110476 | 13691 | 1.41% |
| 2025-12-17 | 12.56 | 12.48 | -0.12 | -0.95% | 12.41 | 12.62 | 89816 | 11223 | 1.15% |
| 2025-12-16 | 12.80 | 12.60 | -0.20 | -1.56% | 12.55 | 12.81 | 103780 | 13106 | 1.33% |
| 2025-12-15 | 12.86 | 12.80 | -0.15 | -1.16% | 12.71 | 12.90 | 97383 | 12470 | 1.25% |
| 2025-12-12 | 12.70 | 12.95 | 0.17 | 1.33% | 12.66 | 13.08 | 201805 | 26038 | 2.58% |
| 2025-12-11 | 13.21 | 12.78 | -0.43 | -3.26% | 12.70 | 13.21 | 197944 | 25521 | 2.54% |
| 2025-12-10 | 12.85 | 13.21 | 0.36 | 2.80% | 12.80 | 13.23 | 264626 | 34730 | 3.39% |
| 2025-12-09 | 12.76 | 12.85 | 0.05 | 0.39% | 12.75 | 13.02 | 117928 | 15169 | 1.51% |
| 2025-12-08 | 12.70 | 12.80 | 0.12 | 0.95% | 12.70 | 12.88 | 113995 | 14596 | 1.46% |
| 2025-12-05 | 12.61 | 12.68 | -0.01 | -0.08% | 12.61 | 12.80 | 106148 | 13483 | 1.36% |
| 2025-12-04 | 12.79 | 12.69 | -0.17 | -1.32% | 12.62 | 12.85 | 92934 | 11814 | 1.19% |
| 2025-12-03 | 12.93 | 12.86 | -0.01 | -0.08% | 12.67 | 12.93 | 116394 | 14920 | 1.49% |
| 2025-12-02 | 12.81 | 12.87 | 0.07 | 0.55% | 12.64 | 12.90 | 134384 | 17182 | 1.72% |
| 2025-12-01 | 12.76 | 12.80 | 0.07 | 0.55% | 12.72 | 12.96 | 161454 | 20688 | 2.07% |
| 2025-11-28 | 12.62 | 12.73 | 0.09 | 0.71% | 12.56 | 12.76 | 95796 | 12150 | 1.23% |
| 2025-11-27 | 12.59 | 12.64 | 0.00 | 0.00% | 12.59 | 12.78 | 88868 | 11280 | 1.14% |
| 2025-11-26 | 12.78 | 12.64 | -0.14 | -1.10% | 12.59 | 12.78 | 114293 | 14488 | 1.46% |
| 2025-11-25 | 12.60 | 12.78 | 0.12 | 0.95% | 12.60 | 12.88 | 162571 | 20758 | 2.08% |
| 2025-11-24 | 12.75 | 12.66 | 0.07 | 0.56% | 12.33 | 12.80 | 200563 | 25137 | 2.57% |
| 2025-11-21 | 12.91 | 12.59 | -0.44 | -3.38% | 12.57 | 12.99 | 211220 | 26953 | 2.71% |
| 2025-11-20 | 13.20 | 13.03 | -0.14 | -1.06% | 12.97 | 13.33 | 162255 | 21294 | 2.08% |
| 2025-11-19 | 13.34 | 13.17 | -0.23 | -1.72% | 13.10 | 13.46 | 150275 | 19879 | 1.92% |
| 2025-11-18 | 13.64 | 13.40 | -0.33 | -2.40% | 13.25 | 13.71 | 227844 | 30581 | 2.92% |
| 2025-11-17 | 14.00 | 13.73 | -0.27 | -1.93% | 13.51 | 14.10 | 311211 | 42648 | 3.99% |
| 2025-11-14 | 14.20 | 14.00 | -0.22 | -1.55% | 13.99 | 14.32 | 292958 | 41408 | 3.75% |
| 2025-11-13 | 14.51 | 14.22 | -0.38 | -2.60% | 14.12 | 14.70 | 400099 | 57341 | 5.12% |
| 2025-11-12 | 14.89 | 14.60 | -0.35 | -2.34% | 14.32 | 14.95 | 588974 | 85747 | 7.54% |
| 2025-11-11 | 16.60 | 14.95 | -1.65 | -9.94% | 14.94 | 17.00 | 1116719 | 176808 | 14.30% |
| 2025-11-10 | 17.72 | 16.60 | -0.26 | -1.54% | 16.45 | 18.55 | 1196168 | 210608 | 15.32% |
| 2025-11-07 | 15.19 | 16.86 | 1.53 | 9.98% | 15.18 | 16.86 | 550502 | 88816 | 7.05% |
| 2025-11-06 | 14.79 | 15.33 | 0.56 | 3.79% | 14.61 | 15.73 | 601937 | 91684 | 7.71% |
| 2025-11-05 | 13.77 | 14.77 | 0.99 | 7.18% | 13.47 | 15.16 | 622522 | 90856 | 7.97% |
| 2025-11-04 | 13.95 | 13.78 | -0.17 | -1.22% | 13.70 | 14.17 | 263050 | 36431 | 3.37% |
| 2025-11-03 | 13.39 | 13.95 | 0.59 | 4.42% | 13.35 | 14.22 | 364362 | 50080 | 4.67% |
| 2025-10-31 | 13.73 | 13.36 | -0.63 | -4.50% | 13.13 | 13.99 | 503477 | 67589 | 6.45% |
| 2025-10-30 | 13.13 | 13.99 | 1.27 | 9.98% | 13.09 | 13.99 | 624883 | 86258 | 8.00% |
| 2025-10-29 | 12.82 | 12.72 | -0.11 | -0.86% | 12.65 | 12.84 | 107259 | 13634 | 1.37% |
| 2025-10-28 | 12.45 | 12.83 | 0.38 | 3.05% | 12.32 | 13.27 | 301942 | 38892 | 3.87% |
| 2025-10-27 | 12.27 | 12.45 | 0.20 | 1.63% | 12.22 | 12.46 | 90662 | 11197 | 1.16% |