| 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 | 13.85 | 13.76 | -0.03 | -0.22% | 13.66 | 13.93 | 185893 | 25544 | 0.38% |
| 2026-02-02 | 14.04 | 13.79 | -0.13 | -0.93% | 13.79 | 14.06 | 213796 | 29781 | 0.44% |
| 2026-01-30 | 13.82 | 13.92 | 0.05 | 0.36% | 13.79 | 14.06 | 319558 | 44577 | 0.66% |
| 2026-01-29 | 13.68 | 13.87 | 0.15 | 1.09% | 13.52 | 13.88 | 389620 | 53237 | 0.80% |
| 2026-01-28 | 13.83 | 13.72 | -0.11 | -0.80% | 13.68 | 13.88 | 358771 | 49448 | 0.74% |
| 2026-01-27 | 13.94 | 13.83 | -0.11 | -0.79% | 13.81 | 13.98 | 198697 | 27582 | 0.41% |
| 2026-01-26 | 14.02 | 13.94 | -0.09 | -0.64% | 13.91 | 14.08 | 234855 | 32849 | 0.48% |
| 2026-01-23 | 14.13 | 14.03 | -0.10 | -0.71% | 13.99 | 14.15 | 202774 | 28526 | 0.42% |
| 2026-01-22 | 14.14 | 14.13 | -0.01 | -0.07% | 14.08 | 14.19 | 156259 | 22075 | 0.32% |
| 2026-01-21 | 14.32 | 14.14 | -0.24 | -1.67% | 14.10 | 14.36 | 275439 | 39121 | 0.57% |
| 2026-01-20 | 14.12 | 14.38 | 0.27 | 1.91% | 14.09 | 14.39 | 391154 | 55913 | 0.80% |
| 2026-01-19 | 13.96 | 14.11 | 0.15 | 1.07% | 13.93 | 14.13 | 245952 | 34606 | 0.50% |
| 2026-01-16 | 13.87 | 13.96 | 0.12 | 0.87% | 13.87 | 14.06 | 302916 | 42287 | 0.62% |
| 2026-01-15 | 13.92 | 13.84 | -0.09 | -0.65% | 13.80 | 13.95 | 188528 | 26132 | 0.39% |
| 2026-01-14 | 14.07 | 13.93 | -0.13 | -0.92% | 13.91 | 14.08 | 223677 | 31341 | 0.46% |
| 2026-01-13 | 14.00 | 14.06 | 0.06 | 0.43% | 13.98 | 14.13 | 195112 | 27407 | 0.40% |
| 2026-01-12 | 14.02 | 14.00 | -0.05 | -0.36% | 13.95 | 14.04 | 183171 | 25623 | 0.38% |
| 2026-01-09 | 14.00 | 14.05 | 0.01 | 0.07% | 13.99 | 14.07 | 112671 | 15808 | 0.23% |
| 2026-01-08 | 14.05 | 14.04 | -0.01 | -0.07% | 13.98 | 14.06 | 103559 | 14508 | 0.21% |
| 2026-01-07 | 14.00 | 14.05 | 0.06 | 0.43% | 13.94 | 14.18 | 201000 | 28252 | 0.41% |
| 2026-01-06 | 13.96 | 13.99 | 0.00 | 0.00% | 13.92 | 14.01 | 208380 | 29078 | 0.43% |
| 2026-01-05 | 13.91 | 13.99 | 0.09 | 0.65% | 13.78 | 13.99 | 198206 | 27488 | 0.41% |
| 2025-12-31 | 13.90 | 13.90 | 0.00 | 0.00% | 13.87 | 14.04 | 161520 | 22537 | 0.33% |
| 2025-12-30 | 13.99 | 13.90 | -0.09 | -0.64% | 13.85 | 13.99 | 164606 | 22873 | 0.34% |
| 2025-12-29 | 14.24 | 13.99 | -0.25 | -1.76% | 13.95 | 14.25 | 307492 | 43282 | 0.63% |
| 2025-12-26 | 14.25 | 14.24 | 0.00 | 0.00% | 14.20 | 14.26 | 80923 | 11514 | 0.17% |
| 2025-12-25 | 14.23 | 14.24 | 0.01 | 0.07% | 14.20 | 14.29 | 95785 | 13644 | 0.20% |
| 2025-12-24 | 14.19 | 14.23 | 0.04 | 0.28% | 14.13 | 14.24 | 114118 | 16178 | 0.23% |
| 2025-12-23 | 14.25 | 14.19 | -0.08 | -0.56% | 14.18 | 14.31 | 141111 | 20100 | 0.29% |
| 2025-12-22 | 14.35 | 14.27 | -0.07 | -0.49% | 14.25 | 14.36 | 196293 | 28037 | 0.40% |
| 2025-12-19 | 14.45 | 14.34 | -0.12 | -0.83% | 14.32 | 14.46 | 137610 | 19794 | 0.28% |
| 2025-12-18 | 14.29 | 14.46 | 0.19 | 1.33% | 14.26 | 14.52 | 194157 | 27987 | 0.40% |
| 2025-12-17 | 14.34 | 14.27 | -0.07 | -0.49% | 14.23 | 14.35 | 148101 | 21147 | 0.30% |
| 2025-12-16 | 14.42 | 14.34 | -0.09 | -0.62% | 14.28 | 14.44 | 137400 | 19688 | 0.28% |
| 2025-12-15 | 14.45 | 14.43 | -0.02 | -0.14% | 14.40 | 14.54 | 122055 | 17641 | 0.25% |
| 2025-12-12 | 14.46 | 14.45 | -0.01 | -0.07% | 14.39 | 14.50 | 192660 | 27797 | 0.40% |
| 2025-12-11 | 14.54 | 14.46 | -0.09 | -0.62% | 14.43 | 14.66 | 163771 | 23795 | 0.34% |
| 2025-12-10 | 14.48 | 14.55 | 0.04 | 0.28% | 14.46 | 14.71 | 198283 | 28997 | 0.41% |
| 2025-12-09 | 14.47 | 14.51 | 0.05 | 0.35% | 14.45 | 14.62 | 139103 | 20230 | 0.29% |
| 2025-12-08 | 14.61 | 14.46 | -0.15 | -1.03% | 14.46 | 14.61 | 137182 | 19894 | 0.28% |
| 2025-12-05 | 14.71 | 14.61 | -0.12 | -0.81% | 14.56 | 14.71 | 118130 | 17253 | 0.24% |
| 2025-12-04 | 14.71 | 14.73 | 0.04 | 0.27% | 14.63 | 14.75 | 93399 | 13723 | 0.19% |
| 2025-12-03 | 14.60 | 14.69 | 0.08 | 0.55% | 14.54 | 14.78 | 145540 | 21370 | 0.30% |
| 2025-12-02 | 14.62 | 14.61 | 0.00 | 0.00% | 14.56 | 14.66 | 82056 | 11988 | 0.17% |
| 2025-12-01 | 14.57 | 14.61 | 0.03 | 0.21% | 14.52 | 14.67 | 130296 | 19017 | 0.27% |
| 2025-11-28 | 14.73 | 14.58 | -0.15 | -1.02% | 14.56 | 14.73 | 131779 | 19252 | 0.27% |
| 2025-11-27 | 14.48 | 14.73 | 0.27 | 1.87% | 14.44 | 14.77 | 266835 | 39121 | 0.55% |
| 2025-11-26 | 14.44 | 14.46 | 0.02 | 0.14% | 14.41 | 14.61 | 190945 | 27680 | 0.39% |
| 2025-11-25 | 14.37 | 14.44 | 0.11 | 0.77% | 14.32 | 14.47 | 147366 | 21230 | 0.30% |
| 2025-11-24 | 14.38 | 14.33 | -0.02 | -0.14% | 14.26 | 14.40 | 178911 | 25642 | 0.37% |
| 2025-11-21 | 14.47 | 14.35 | -0.13 | -0.90% | 14.34 | 14.51 | 193944 | 27942 | 0.40% |
| 2025-11-20 | 14.50 | 14.48 | -0.02 | -0.14% | 14.47 | 14.61 | 154756 | 22483 | 0.32% |
| 2025-11-19 | 14.46 | 14.50 | 0.04 | 0.28% | 14.43 | 14.58 | 115428 | 16748 | 0.24% |
| 2025-11-18 | 14.54 | 14.46 | -0.08 | -0.55% | 14.42 | 14.61 | 121270 | 17591 | 0.25% |
| 2025-11-17 | 14.66 | 14.54 | -0.11 | -0.75% | 14.45 | 14.69 | 186029 | 27004 | 0.38% |
| 2025-11-14 | 14.78 | 14.65 | -0.12 | -0.81% | 14.64 | 14.89 | 198989 | 29361 | 0.41% |
| 2025-11-13 | 15.02 | 14.77 | -0.24 | -1.60% | 14.74 | 15.05 | 346965 | 51416 | 0.71% |
| 2025-11-12 | 15.05 | 15.01 | -0.05 | -0.33% | 15.01 | 15.13 | 170671 | 25700 | 0.35% |
| 2025-11-11 | 15.11 | 15.06 | 0.00 | 0.00% | 14.98 | 15.12 | 164279 | 24719 | 0.34% |
| 2025-11-10 | 15.12 | 15.06 | -0.03 | -0.20% | 15.01 | 15.14 | 158526 | 23889 | 0.33% |
| 2025-11-07 | 15.03 | 15.09 | 0.07 | 0.47% | 15.02 | 15.23 | 247333 | 37420 | 0.51% |
| 2025-11-06 | 14.99 | 15.02 | 0.03 | 0.20% | 14.95 | 15.20 | 249659 | 37695 | 0.51% |
| 2025-11-05 | 14.98 | 14.99 | 0.01 | 0.07% | 14.89 | 15.03 | 148640 | 22259 | 0.30% |
| 2025-11-04 | 14.86 | 14.98 | 0.12 | 0.81% | 14.81 | 15.04 | 271615 | 40719 | 0.56% |
| 2025-11-03 | 14.73 | 14.86 | 0.14 | 0.95% | 14.72 | 14.86 | 174303 | 25799 | 0.36% |
| 2025-10-31 | 15.00 | 14.72 | -0.29 | -1.93% | 14.70 | 15.02 | 388443 | 57448 | 0.80% |
| 2025-10-30 | 14.94 | 15.01 | 0.05 | 0.33% | 14.90 | 15.13 | 222212 | 33444 | 0.46% |
| 2025-10-29 | 15.05 | 14.96 | -0.10 | -0.66% | 14.90 | 15.06 | 184400 | 27599 | 0.38% |
| 2025-10-28 | 15.04 | 15.06 | 0.04 | 0.27% | 14.96 | 15.08 | 162713 | 24446 | 0.33% |
| 2025-10-27 | 14.83 | 15.02 | 0.18 | 1.21% | 14.77 | 15.13 | 313552 | 47019 | 0.64% |