| 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 | 12.93 | 13.00 | 0.09 | 0.70% | 12.87 | 13.01 | 34002 | 4399 | 0.99% |
| 2026-02-02 | 13.10 | 12.91 | -0.17 | -1.30% | 12.91 | 13.14 | 38926 | 5070 | 1.13% |
| 2026-01-30 | 13.06 | 13.08 | 0.09 | 0.69% | 13.01 | 13.24 | 45954 | 6034 | 1.34% |
| 2026-01-29 | 13.16 | 12.99 | -0.12 | -0.92% | 12.96 | 13.17 | 43090 | 5615 | 1.25% |
| 2026-01-28 | 13.16 | 13.11 | -0.03 | -0.23% | 13.05 | 13.23 | 40647 | 5331 | 1.18% |
| 2026-01-27 | 13.22 | 13.14 | -0.13 | -0.98% | 12.91 | 13.27 | 46090 | 6040 | 1.34% |
| 2026-01-26 | 13.58 | 13.27 | -0.31 | -2.28% | 13.19 | 13.58 | 59642 | 7958 | 1.74% |
| 2026-01-23 | 13.50 | 13.58 | 0.04 | 0.30% | 13.45 | 13.59 | 54155 | 7313 | 1.58% |
| 2026-01-22 | 13.40 | 13.54 | 0.15 | 1.12% | 13.34 | 13.66 | 66166 | 8948 | 1.93% |
| 2026-01-21 | 13.29 | 13.39 | 0.04 | 0.30% | 13.14 | 13.48 | 63803 | 8486 | 1.86% |
| 2026-01-20 | 13.30 | 13.35 | 0.06 | 0.45% | 13.15 | 13.67 | 97159 | 13012 | 2.83% |
| 2026-01-19 | 13.10 | 13.29 | 0.27 | 2.07% | 13.05 | 13.29 | 56856 | 7512 | 1.65% |
| 2026-01-16 | 13.30 | 13.02 | -0.21 | -1.59% | 13.00 | 13.35 | 64135 | 8392 | 1.87% |
| 2026-01-15 | 13.20 | 13.23 | -0.02 | -0.15% | 13.20 | 13.48 | 66016 | 8778 | 1.92% |
| 2026-01-14 | 13.45 | 13.25 | -0.20 | -1.49% | 13.15 | 13.52 | 109720 | 14674 | 3.19% |
| 2026-01-13 | 13.58 | 13.45 | -0.15 | -1.10% | 13.36 | 13.84 | 108341 | 14698 | 3.15% |
| 2026-01-12 | 13.52 | 13.60 | 0.06 | 0.44% | 13.42 | 13.60 | 91510 | 12355 | 2.66% |
| 2026-01-09 | 13.49 | 13.54 | 0.05 | 0.37% | 13.28 | 13.59 | 76519 | 10290 | 2.23% |
| 2026-01-08 | 13.55 | 13.49 | -0.03 | -0.22% | 13.35 | 13.55 | 55354 | 7445 | 1.61% |
| 2026-01-07 | 13.56 | 13.52 | -0.13 | -0.95% | 13.50 | 13.69 | 54494 | 7399 | 1.59% |
| 2026-01-06 | 13.46 | 13.65 | 0.26 | 1.94% | 13.39 | 13.66 | 69640 | 9452 | 2.03% |
| 2026-01-05 | 13.36 | 13.39 | -0.04 | -0.30% | 13.33 | 13.47 | 66292 | 8871 | 1.93% |
| 2025-12-31 | 13.46 | 13.43 | -0.02 | -0.15% | 13.23 | 13.56 | 62614 | 8376 | 1.82% |
| 2025-12-30 | 13.57 | 13.45 | -0.21 | -1.54% | 13.38 | 13.68 | 66995 | 9048 | 1.95% |
| 2025-12-29 | 13.53 | 13.66 | -0.04 | -0.29% | 13.53 | 13.87 | 68062 | 9301 | 1.98% |
| 2025-12-26 | 13.85 | 13.70 | -0.18 | -1.30% | 13.61 | 13.92 | 75737 | 10403 | 2.20% |
| 2025-12-25 | 13.98 | 13.88 | -0.08 | -0.57% | 13.67 | 14.17 | 87421 | 12118 | 2.54% |
| 2025-12-24 | 14.19 | 13.96 | -0.23 | -1.62% | 13.92 | 14.19 | 92241 | 12903 | 2.68% |
| 2025-12-23 | 13.90 | 14.19 | 0.36 | 2.60% | 13.61 | 14.48 | 162042 | 22826 | 4.71% |
| 2025-12-22 | 13.99 | 13.83 | -0.12 | -0.86% | 13.80 | 14.02 | 59018 | 8195 | 1.72% |
| 2025-12-19 | 13.59 | 13.95 | 0.36 | 2.65% | 13.56 | 13.97 | 75749 | 10477 | 2.20% |
| 2025-12-18 | 13.30 | 13.59 | 0.21 | 1.57% | 13.26 | 13.88 | 86701 | 11844 | 2.52% |
| 2025-12-17 | 13.65 | 13.38 | -0.27 | -1.98% | 13.17 | 13.67 | 94043 | 12539 | 2.74% |
| 2025-12-16 | 13.60 | 13.65 | -0.10 | -0.73% | 13.56 | 14.08 | 77576 | 10651 | 2.26% |
| 2025-12-15 | 13.74 | 13.75 | -0.18 | -1.29% | 13.51 | 13.99 | 79675 | 10937 | 2.32% |
| 2025-12-12 | 14.34 | 13.93 | -0.44 | -3.06% | 13.88 | 14.39 | 145701 | 20478 | 4.24% |
| 2025-12-11 | 14.65 | 14.37 | -0.41 | -2.77% | 14.35 | 15.08 | 200229 | 29295 | 5.83% |
| 2025-12-10 | 14.59 | 14.78 | 0.26 | 1.79% | 14.33 | 15.08 | 181341 | 26602 | 5.28% |
| 2025-12-09 | 14.37 | 14.52 | 0.17 | 1.18% | 14.37 | 14.91 | 174003 | 25501 | 5.06% |
| 2025-12-08 | 14.68 | 14.35 | -0.11 | -0.76% | 14.34 | 14.80 | 171222 | 24861 | 4.98% |
| 2025-12-05 | 13.86 | 14.46 | 0.61 | 4.40% | 13.85 | 15.24 | 282907 | 41549 | 8.23% |
| 2025-12-04 | 14.16 | 13.85 | -0.31 | -2.19% | 13.80 | 14.17 | 81322 | 11306 | 2.37% |
| 2025-12-03 | 13.90 | 14.16 | 0.23 | 1.65% | 13.75 | 14.26 | 131536 | 18501 | 3.83% |
| 2025-12-02 | 14.01 | 13.93 | -0.08 | -0.57% | 13.86 | 14.18 | 62859 | 8780 | 1.83% |
| 2025-12-01 | 13.95 | 14.01 | 0.02 | 0.14% | 13.84 | 14.10 | 75324 | 10499 | 2.19% |
| 2025-11-28 | 13.98 | 13.99 | -0.06 | -0.43% | 13.70 | 14.04 | 106195 | 14717 | 3.09% |
| 2025-11-27 | 13.56 | 14.05 | 0.41 | 3.01% | 13.43 | 14.36 | 169089 | 23655 | 4.92% |
| 2025-11-26 | 14.00 | 13.64 | -0.21 | -1.52% | 13.60 | 14.00 | 81452 | 11197 | 2.37% |
| 2025-11-25 | 13.65 | 13.85 | 0.37 | 2.74% | 13.51 | 13.90 | 78003 | 10724 | 2.27% |
| 2025-11-24 | 13.27 | 13.48 | 0.43 | 3.30% | 13.22 | 13.55 | 74582 | 9974 | 2.17% |
| 2025-11-21 | 13.56 | 13.05 | -0.65 | -4.74% | 12.90 | 13.70 | 99463 | 13170 | 2.89% |
| 2025-11-20 | 13.65 | 13.70 | 0.00 | 0.00% | 13.54 | 13.78 | 51496 | 7037 | 1.50% |
| 2025-11-19 | 13.93 | 13.70 | -0.22 | -1.58% | 13.61 | 13.95 | 68515 | 9384 | 1.99% |
| 2025-11-18 | 14.20 | 13.92 | -0.31 | -2.18% | 13.81 | 14.26 | 101689 | 14180 | 2.96% |
| 2025-11-17 | 13.88 | 14.23 | 0.30 | 2.15% | 13.88 | 14.38 | 135644 | 19258 | 3.95% |
| 2025-11-14 | 13.61 | 13.93 | 0.23 | 1.68% | 13.61 | 14.22 | 151066 | 21173 | 4.40% |
| 2025-11-13 | 13.50 | 13.70 | 0.22 | 1.63% | 13.47 | 13.72 | 71463 | 9728 | 2.08% |
| 2025-11-12 | 13.45 | 13.48 | 0.00 | 0.00% | 13.42 | 13.54 | 52452 | 7070 | 1.53% |
| 2025-11-11 | 13.60 | 13.48 | 0.00 | 0.00% | 13.38 | 13.62 | 55552 | 7480 | 1.62% |
| 2025-11-10 | 13.30 | 13.48 | 0.18 | 1.35% | 13.20 | 13.48 | 68355 | 9162 | 1.99% |
| 2025-11-07 | 13.29 | 13.30 | 0.01 | 0.08% | 13.20 | 13.35 | 48324 | 6426 | 1.41% |
| 2025-11-06 | 13.40 | 13.29 | -0.06 | -0.45% | 13.24 | 13.40 | 50302 | 6685 | 1.46% |
| 2025-11-05 | 13.23 | 13.35 | 0.06 | 0.45% | 13.10 | 13.44 | 63546 | 8463 | 1.85% |
| 2025-11-04 | 13.20 | 13.29 | 0.05 | 0.38% | 13.12 | 13.40 | 62716 | 8321 | 1.82% |
| 2025-11-03 | 13.10 | 13.24 | 0.07 | 0.53% | 13.10 | 13.25 | 54792 | 7227 | 1.59% |
| 2025-10-31 | 13.11 | 13.17 | 0.03 | 0.23% | 13.11 | 13.33 | 59452 | 7842 | 1.73% |
| 2025-10-30 | 13.33 | 13.14 | -0.18 | -1.35% | 13.11 | 13.37 | 70838 | 9358 | 2.06% |
| 2025-10-29 | 13.41 | 13.32 | -0.21 | -1.55% | 13.20 | 13.50 | 109612 | 14585 | 3.19% |
| 2025-10-28 | 13.48 | 13.53 | 0.43 | 3.28% | 13.37 | 13.88 | 202540 | 27507 | 5.89% |
| 2025-10-27 | 13.24 | 13.10 | -0.11 | -0.83% | 13.07 | 13.27 | 106561 | 14013 | 3.10% |