| 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 | 13.66 | 13.66 | 0.03 | 0.22% | 13.54 | 13.85 | 69986 | 9587 | 4.50% |
| 2026-02-02 | 13.71 | 13.63 | -0.09 | -0.66% | 13.57 | 13.99 | 82433 | 11375 | 5.31% |
| 2026-01-30 | 13.56 | 13.72 | 0.08 | 0.59% | 13.47 | 13.93 | 70541 | 9664 | 4.54% |
| 2026-01-29 | 13.65 | 13.64 | -0.09 | -0.66% | 13.41 | 13.76 | 83486 | 11359 | 5.37% |
| 2026-01-28 | 13.49 | 13.73 | 0.27 | 2.01% | 13.38 | 13.91 | 88785 | 12117 | 5.71% |
| 2026-01-27 | 13.55 | 13.46 | -0.13 | -0.96% | 13.30 | 13.90 | 89319 | 12092 | 5.75% |
| 2026-01-26 | 13.80 | 13.59 | -0.52 | -3.69% | 13.40 | 13.84 | 133945 | 18296 | 8.62% |
| 2026-01-23 | 14.08 | 14.11 | 0.02 | 0.14% | 14.01 | 14.16 | 73504 | 10362 | 4.73% |
| 2026-01-22 | 14.08 | 14.09 | 0.07 | 0.50% | 13.92 | 14.11 | 71950 | 10100 | 4.63% |
| 2026-01-21 | 14.02 | 14.02 | -0.09 | -0.64% | 13.80 | 14.07 | 69464 | 9690 | 4.47% |
| 2026-01-20 | 14.06 | 14.11 | 0.02 | 0.14% | 13.90 | 14.18 | 97343 | 13684 | 6.26% |
| 2026-01-19 | 13.46 | 14.09 | 0.54 | 3.99% | 13.40 | 14.11 | 122501 | 16991 | 7.88% |
| 2026-01-16 | 13.85 | 13.55 | -0.28 | -2.02% | 13.43 | 13.90 | 86780 | 11798 | 5.59% |
| 2026-01-15 | 13.86 | 13.83 | 0.05 | 0.36% | 13.73 | 14.04 | 113577 | 15755 | 7.31% |
| 2026-01-14 | 13.71 | 13.78 | 0.06 | 0.44% | 13.46 | 13.96 | 114159 | 15707 | 7.35% |
| 2026-01-13 | 13.94 | 13.72 | -0.29 | -2.07% | 13.70 | 14.06 | 105580 | 14665 | 6.80% |
| 2026-01-12 | 13.70 | 14.01 | 0.35 | 2.56% | 13.61 | 14.01 | 123297 | 17095 | 7.94% |
| 2026-01-09 | 13.45 | 13.66 | 0.12 | 0.89% | 13.40 | 13.69 | 100113 | 13593 | 6.44% |
| 2026-01-08 | 13.30 | 13.54 | 0.15 | 1.12% | 13.21 | 13.57 | 98946 | 13253 | 6.37% |
| 2026-01-07 | 13.31 | 13.39 | 0.04 | 0.30% | 13.14 | 13.39 | 93063 | 12358 | 5.99% |
| 2026-01-06 | 13.24 | 13.35 | 0.11 | 0.83% | 13.19 | 13.42 | 96626 | 12865 | 6.22% |
| 2026-01-05 | 13.20 | 13.24 | 0.05 | 0.38% | 13.09 | 13.28 | 92038 | 12140 | 5.92% |
| 2025-12-31 | 13.49 | 13.19 | -0.15 | -1.12% | 12.95 | 13.50 | 111551 | 14696 | 7.18% |
| 2025-12-30 | 13.60 | 13.34 | -0.30 | -2.20% | 13.20 | 13.74 | 118201 | 15890 | 7.61% |
| 2025-12-29 | 14.16 | 13.64 | -0.32 | -2.29% | 13.40 | 14.23 | 162631 | 22278 | 10.47% |
| 2025-12-26 | 14.01 | 13.96 | -0.05 | -0.36% | 13.94 | 14.65 | 167184 | 23650 | 10.76% |
| 2025-12-25 | 13.93 | 14.01 | -0.08 | -0.57% | 13.83 | 14.25 | 150064 | 20999 | 9.66% |
| 2025-12-24 | 14.26 | 14.09 | -0.28 | -1.95% | 13.97 | 14.36 | 158543 | 22372 | 10.20% |
| 2025-12-23 | 14.66 | 14.37 | -0.28 | -1.91% | 14.24 | 14.72 | 175479 | 25211 | 11.29% |
| 2025-12-22 | 14.91 | 14.65 | -0.25 | -1.68% | 14.55 | 15.10 | 230080 | 33806 | 14.81% |
| 2025-12-19 | 14.40 | 14.90 | 0.24 | 1.64% | 14.22 | 15.12 | 363304 | 53796 | 23.38% |
| 2025-12-18 | 14.11 | 14.66 | 0.22 | 1.52% | 13.92 | 15.10 | 406130 | 59253 | 26.14% |
| 2025-12-17 | 14.92 | 14.44 | 0.06 | 0.42% | 14.05 | 15.82 | 550211 | 82056 | 35.41% |
| 2025-12-16 | 13.07 | 14.38 | 1.31 | 10.02% | 13.07 | 14.38 | 104541 | 14850 | 6.73% |
| 2025-12-15 | 12.76 | 13.07 | 0.39 | 3.08% | 12.71 | 13.28 | 93761 | 12181 | 6.03% |
| 2025-12-12 | 13.11 | 12.68 | -0.45 | -3.43% | 12.66 | 13.13 | 100120 | 12875 | 6.44% |
| 2025-12-11 | 13.65 | 13.13 | -0.56 | -4.09% | 13.03 | 13.70 | 139951 | 18480 | 9.01% |
| 2025-12-10 | 13.72 | 13.69 | 0.08 | 0.59% | 13.58 | 13.96 | 101754 | 14017 | 6.55% |
| 2025-12-09 | 13.35 | 13.61 | 0.22 | 1.64% | 13.30 | 13.86 | 98409 | 13382 | 6.33% |
| 2025-12-08 | 13.37 | 13.39 | 0.03 | 0.22% | 13.29 | 13.47 | 49613 | 6633 | 3.19% |
| 2025-12-05 | 13.21 | 13.36 | 0.11 | 0.83% | 13.15 | 13.37 | 53327 | 7070 | 3.43% |
| 2025-12-04 | 13.58 | 13.25 | -0.38 | -2.79% | 13.21 | 13.65 | 69579 | 9291 | 4.48% |
| 2025-12-03 | 13.96 | 13.63 | -0.30 | -2.15% | 13.58 | 13.99 | 71651 | 9811 | 4.61% |
| 2025-12-02 | 13.65 | 13.93 | 0.22 | 1.60% | 13.57 | 14.09 | 98524 | 13652 | 6.34% |
| 2025-12-01 | 13.62 | 13.71 | 0.12 | 0.88% | 13.61 | 13.93 | 75449 | 10369 | 4.86% |
| 2025-11-28 | 13.28 | 13.59 | 0.28 | 2.10% | 13.15 | 13.60 | 76147 | 10209 | 4.90% |
| 2025-11-27 | 13.37 | 13.31 | 0.01 | 0.08% | 13.21 | 13.53 | 84417 | 11257 | 5.43% |
| 2025-11-26 | 13.17 | 13.30 | 0.13 | 0.99% | 13.11 | 13.42 | 82886 | 10990 | 5.33% |
| 2025-11-25 | 13.10 | 13.17 | 0.14 | 1.07% | 13.02 | 13.29 | 48644 | 6411 | 3.13% |
| 2025-11-24 | 12.97 | 13.03 | 0.16 | 1.24% | 12.87 | 13.17 | 69356 | 9041 | 4.46% |
| 2025-11-21 | 13.48 | 12.87 | -0.71 | -5.23% | 12.85 | 13.70 | 97563 | 12821 | 6.28% |
| 2025-11-20 | 14.03 | 13.58 | -0.38 | -2.72% | 13.46 | 14.06 | 80533 | 10982 | 5.18% |
| 2025-11-19 | 14.03 | 13.96 | -0.02 | -0.14% | 13.80 | 14.20 | 75832 | 10575 | 4.88% |
| 2025-11-18 | 14.41 | 13.98 | -0.33 | -2.31% | 13.85 | 14.42 | 85954 | 12016 | 5.53% |
| 2025-11-17 | 14.20 | 14.31 | 0.11 | 0.77% | 14.14 | 14.48 | 72649 | 10368 | 4.68% |
| 2025-11-14 | 14.13 | 14.20 | -0.05 | -0.35% | 14.02 | 14.50 | 85950 | 12293 | 5.53% |
| 2025-11-13 | 14.17 | 14.25 | 0.20 | 1.42% | 13.98 | 14.26 | 97634 | 13798 | 6.28% |
| 2025-11-12 | 14.12 | 14.05 | -0.06 | -0.43% | 14.00 | 14.28 | 71883 | 10121 | 4.63% |
| 2025-11-11 | 14.08 | 14.11 | 0.01 | 0.07% | 13.93 | 14.22 | 102435 | 14437 | 6.59% |
| 2025-11-10 | 13.76 | 14.10 | 0.29 | 2.10% | 13.66 | 14.16 | 124904 | 17481 | 8.04% |
| 2025-11-07 | 13.76 | 13.81 | 0.05 | 0.36% | 13.74 | 14.06 | 88506 | 12271 | 5.70% |
| 2025-11-06 | 13.87 | 13.76 | -0.32 | -2.27% | 13.68 | 14.00 | 119054 | 16388 | 7.66% |
| 2025-11-05 | 13.75 | 14.08 | 0.27 | 1.96% | 13.72 | 14.30 | 199596 | 28140 | 12.85% |
| 2025-11-04 | 13.43 | 13.81 | 0.37 | 2.75% | 13.39 | 13.99 | 142749 | 19566 | 9.19% |
| 2025-11-03 | 13.35 | 13.44 | 0.10 | 0.75% | 13.27 | 13.45 | 68040 | 9108 | 4.38% |
| 2025-10-31 | 13.16 | 13.34 | 0.31 | 2.38% | 13.13 | 13.42 | 83594 | 11103 | 5.38% |
| 2025-10-30 | 13.20 | 13.03 | -0.15 | -1.14% | 12.94 | 13.20 | 64524 | 8432 | 4.15% |
| 2025-10-29 | 13.40 | 13.18 | -0.27 | -2.01% | 13.04 | 13.40 | 80814 | 10637 | 5.20% |
| 2025-10-28 | 13.39 | 13.45 | 0.05 | 0.37% | 13.31 | 13.48 | 62960 | 8448 | 4.05% |
| 2025-10-27 | 13.37 | 13.40 | 0.05 | 0.37% | 13.20 | 13.54 | 76935 | 10285 | 4.95% |