| 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 | 13.47 | 13.58 | 0.20 | 1.49% | 13.38 | 13.58 | 33429 | 4505 | 1.49% |
| 2026-02-02 | 13.78 | 13.38 | -0.42 | -3.04% | 13.36 | 13.78 | 45450 | 6169 | 2.03% |
| 2026-01-30 | 13.58 | 13.80 | 0.09 | 0.66% | 13.58 | 14.10 | 58157 | 8035 | 2.59% |
| 2026-01-29 | 14.09 | 13.71 | -0.38 | -2.70% | 13.65 | 14.15 | 82341 | 11374 | 3.67% |
| 2026-01-28 | 14.05 | 14.09 | 0.14 | 1.00% | 13.71 | 14.30 | 82772 | 11594 | 3.69% |
| 2026-01-27 | 14.28 | 13.95 | -0.42 | -2.92% | 13.70 | 14.36 | 90033 | 12536 | 4.01% |
| 2026-01-26 | 14.24 | 14.37 | 0.11 | 0.77% | 14.09 | 14.86 | 123698 | 17813 | 5.51% |
| 2026-01-23 | 14.38 | 14.26 | -0.13 | -0.90% | 14.17 | 14.78 | 77339 | 11113 | 3.45% |
| 2026-01-22 | 13.87 | 14.39 | 0.43 | 3.08% | 13.80 | 14.48 | 85551 | 12223 | 3.81% |
| 2026-01-21 | 14.18 | 13.96 | -0.21 | -1.48% | 13.85 | 14.33 | 51890 | 7245 | 2.31% |
| 2026-01-20 | 14.26 | 14.17 | 0.02 | 0.14% | 14.02 | 14.58 | 56877 | 8082 | 2.54% |
| 2026-01-19 | 13.83 | 14.15 | 0.32 | 2.31% | 13.73 | 14.15 | 64289 | 9039 | 2.87% |
| 2026-01-16 | 14.18 | 13.83 | -0.26 | -1.85% | 13.74 | 14.18 | 53429 | 7396 | 2.38% |
| 2026-01-15 | 13.97 | 14.09 | 0.14 | 1.00% | 13.90 | 14.44 | 82874 | 11747 | 3.69% |
| 2026-01-14 | 13.70 | 13.95 | 0.26 | 1.90% | 13.61 | 14.07 | 82234 | 11430 | 3.67% |
| 2026-01-13 | 13.92 | 13.69 | -0.29 | -2.07% | 13.68 | 14.09 | 67617 | 9381 | 3.01% |
| 2026-01-12 | 13.95 | 13.98 | 0.03 | 0.22% | 13.65 | 14.01 | 87941 | 12172 | 3.92% |
| 2026-01-09 | 14.05 | 13.95 | -0.01 | -0.07% | 13.79 | 14.10 | 77708 | 10825 | 3.46% |
| 2026-01-08 | 14.02 | 13.96 | -0.14 | -0.99% | 13.86 | 14.10 | 48965 | 6835 | 2.18% |
| 2026-01-07 | 13.90 | 14.10 | 0.12 | 0.86% | 13.90 | 14.26 | 55237 | 7797 | 2.46% |
| 2026-01-06 | 14.01 | 13.98 | 0.03 | 0.22% | 13.85 | 14.09 | 43607 | 6086 | 1.94% |
| 2026-01-05 | 13.83 | 13.95 | 0.24 | 1.75% | 13.72 | 14.22 | 51253 | 7171 | 2.28% |
| 2025-12-31 | 13.80 | 13.71 | -0.03 | -0.22% | 13.52 | 13.84 | 36350 | 4965 | 1.62% |
| 2025-12-30 | 13.85 | 13.74 | -0.18 | -1.29% | 13.69 | 13.96 | 42936 | 5915 | 1.91% |
| 2025-12-29 | 14.07 | 13.92 | -0.15 | -1.07% | 13.86 | 14.12 | 44285 | 6183 | 1.97% |
| 2025-12-26 | 14.11 | 14.07 | -0.11 | -0.78% | 14.05 | 14.29 | 54560 | 7719 | 2.43% |
| 2025-12-25 | 14.38 | 14.18 | -0.15 | -1.05% | 14.06 | 14.45 | 73643 | 10448 | 3.28% |
| 2025-12-24 | 14.63 | 14.33 | -0.29 | -1.98% | 14.27 | 14.93 | 101106 | 14655 | 4.51% |
| 2025-12-23 | 14.38 | 14.62 | 0.22 | 1.53% | 14.13 | 15.13 | 103380 | 15059 | 4.61% |
| 2025-12-22 | 14.68 | 14.40 | -0.30 | -2.04% | 14.38 | 14.73 | 64391 | 9316 | 2.87% |
| 2025-12-19 | 14.30 | 14.70 | 0.37 | 2.58% | 14.10 | 14.72 | 89571 | 12985 | 3.99% |
| 2025-12-18 | 14.00 | 14.33 | 0.24 | 1.70% | 13.93 | 14.37 | 65577 | 9321 | 2.92% |
| 2025-12-17 | 14.09 | 14.09 | 0.00 | 0.00% | 13.83 | 14.35 | 70884 | 9989 | 3.16% |
| 2025-12-16 | 14.13 | 14.09 | -0.17 | -1.19% | 14.05 | 14.65 | 68948 | 9891 | 3.07% |
| 2025-12-15 | 14.20 | 14.26 | -0.06 | -0.42% | 14.11 | 14.55 | 62152 | 8937 | 2.77% |
| 2025-12-12 | 14.56 | 14.32 | -0.28 | -1.92% | 14.23 | 14.90 | 72203 | 10443 | 3.22% |
| 2025-12-11 | 14.84 | 14.60 | -0.42 | -2.80% | 14.38 | 14.91 | 106328 | 15538 | 4.74% |
| 2025-12-10 | 15.40 | 15.02 | -0.40 | -2.59% | 14.97 | 15.80 | 136613 | 20936 | 6.09% |
| 2025-12-09 | 14.86 | 15.42 | 0.58 | 3.91% | 14.75 | 15.86 | 146878 | 22583 | 6.55% |
| 2025-12-08 | 15.02 | 14.84 | -0.17 | -1.13% | 14.64 | 15.07 | 74789 | 11090 | 3.33% |
| 2025-12-05 | 14.77 | 15.01 | 0.18 | 1.21% | 14.48 | 15.07 | 73079 | 10817 | 3.26% |
| 2025-12-04 | 15.48 | 14.83 | -0.78 | -5.00% | 14.80 | 15.54 | 156977 | 23712 | 7.00% |
| 2025-12-03 | 14.80 | 15.61 | 1.07 | 7.36% | 14.27 | 15.99 | 220561 | 33672 | 9.83% |
| 2025-12-02 | 14.25 | 14.54 | 0.16 | 1.11% | 14.16 | 14.75 | 72512 | 10480 | 3.23% |
| 2025-12-01 | 14.81 | 14.38 | -0.43 | -2.90% | 14.33 | 14.86 | 84226 | 12196 | 3.75% |
| 2025-11-28 | 14.51 | 14.81 | 0.22 | 1.51% | 14.26 | 15.06 | 108992 | 16055 | 4.86% |
| 2025-11-27 | 15.03 | 14.59 | -0.41 | -2.73% | 14.52 | 15.19 | 99395 | 14662 | 4.43% |
| 2025-11-26 | 14.81 | 15.00 | 0.16 | 1.08% | 14.76 | 15.37 | 104362 | 15793 | 4.65% |
| 2025-11-25 | 15.53 | 14.84 | -0.51 | -3.32% | 14.80 | 15.60 | 130550 | 19650 | 5.82% |
| 2025-11-24 | 14.88 | 15.35 | 0.23 | 1.52% | 14.84 | 16.09 | 143390 | 22084 | 6.39% |
| 2025-11-21 | 15.98 | 15.12 | -0.85 | -5.32% | 14.93 | 16.05 | 98036 | 14965 | 4.37% |
| 2025-11-20 | 15.74 | 15.97 | 0.29 | 1.85% | 15.55 | 16.26 | 81640 | 13003 | 3.64% |
| 2025-11-19 | 16.07 | 15.68 | -0.44 | -2.73% | 15.32 | 16.31 | 69643 | 10904 | 3.10% |
| 2025-11-18 | 16.64 | 16.12 | -0.54 | -3.24% | 15.80 | 16.64 | 91149 | 14714 | 4.06% |
| 2025-11-17 | 16.62 | 16.66 | -0.22 | -1.30% | 16.47 | 16.87 | 59002 | 9795 | 2.63% |
| 2025-11-14 | 16.88 | 16.88 | -0.16 | -0.94% | 16.75 | 17.18 | 49164 | 8322 | 2.19% |
| 2025-11-13 | 17.04 | 17.04 | -0.11 | -0.64% | 16.72 | 17.30 | 68546 | 11699 | 3.06% |
| 2025-11-12 | 17.46 | 17.15 | 0.00 | 0.00% | 17.06 | 17.50 | 81920 | 14108 | 3.65% |
| 2025-11-11 | 18.20 | 17.15 | -1.05 | -5.77% | 17.01 | 18.40 | 155878 | 27320 | 6.95% |
| 2025-11-10 | 17.62 | 18.20 | 0.72 | 4.12% | 17.41 | 18.68 | 147985 | 27000 | 6.60% |
| 2025-11-07 | 17.67 | 17.48 | 0.04 | 0.23% | 17.15 | 17.74 | 83315 | 14532 | 3.71% |
| 2025-11-06 | 16.99 | 17.44 | 0.32 | 1.87% | 16.96 | 17.87 | 116358 | 20289 | 5.19% |
| 2025-11-05 | 16.60 | 17.12 | 0.17 | 1.00% | 16.32 | 17.40 | 150314 | 25550 | 6.70% |
| 2025-11-04 | 17.00 | 16.95 | -0.05 | -0.29% | 16.56 | 17.08 | 98483 | 16527 | 4.39% |
| 2025-11-03 | 16.48 | 17.00 | 0.51 | 3.09% | 16.22 | 17.12 | 106444 | 17836 | 4.75% |
| 2025-10-31 | 16.25 | 16.49 | 0.32 | 1.98% | 16.05 | 16.76 | 78826 | 12955 | 3.51% |
| 2025-10-30 | 16.10 | 16.17 | 0.12 | 0.75% | 16.05 | 16.63 | 119845 | 19575 | 5.34% |
| 2025-10-29 | 15.33 | 16.05 | 0.60 | 3.88% | 15.33 | 16.29 | 140528 | 22372 | 6.26% |
| 2025-10-28 | 14.73 | 15.45 | 0.68 | 4.60% | 14.65 | 15.54 | 123541 | 18755 | 5.51% |
| 2025-10-27 | 14.86 | 14.77 | 0.12 | 0.82% | 14.63 | 15.04 | 147462 | 21849 | 6.57% |