| 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 | 12.85 | 12.99 | 0.15 | 1.17% | 12.82 | 13.04 | 356922 | 46161 | 1.94% |
| 2026-02-02 | 13.18 | 12.84 | -0.03 | -0.23% | 12.81 | 13.23 | 502558 | 65563 | 2.74% |
| 2026-01-30 | 13.10 | 12.87 | -0.29 | -2.20% | 12.66 | 13.11 | 580220 | 74514 | 3.16% |
| 2026-01-29 | 13.25 | 13.16 | -0.15 | -1.13% | 13.12 | 13.35 | 506721 | 66864 | 2.76% |
| 2026-01-28 | 13.29 | 13.31 | -0.20 | -1.48% | 13.15 | 13.41 | 622185 | 82492 | 3.39% |
| 2026-01-27 | 13.88 | 13.51 | -0.41 | -2.95% | 13.21 | 14.02 | 1156766 | 155056 | 6.30% |
| 2026-01-26 | 14.06 | 13.92 | -0.13 | -0.93% | 13.85 | 14.19 | 735630 | 102885 | 4.01% |
| 2026-01-23 | 13.57 | 14.05 | 0.48 | 3.54% | 13.54 | 14.08 | 1291476 | 179803 | 7.04% |
| 2026-01-22 | 14.05 | 13.57 | -0.33 | -2.37% | 13.42 | 14.10 | 1020282 | 138454 | 5.56% |
| 2026-01-21 | 13.45 | 13.90 | 0.42 | 3.12% | 13.36 | 14.20 | 1123303 | 156086 | 6.12% |
| 2026-01-20 | 14.20 | 13.48 | -0.72 | -5.07% | 13.10 | 14.40 | 1399564 | 188881 | 7.63% |
| 2026-01-19 | 14.02 | 14.20 | 0.18 | 1.28% | 13.85 | 14.34 | 762747 | 107853 | 4.16% |
| 2026-01-16 | 13.78 | 14.02 | 0.37 | 2.71% | 13.70 | 14.69 | 1502396 | 214011 | 8.19% |
| 2026-01-15 | 13.30 | 13.65 | 0.32 | 2.40% | 13.25 | 13.65 | 821077 | 111362 | 4.47% |
| 2026-01-14 | 13.18 | 13.33 | 0.11 | 0.83% | 13.11 | 13.62 | 1020941 | 137262 | 5.56% |
| 2026-01-13 | 13.34 | 13.22 | -0.11 | -0.83% | 13.02 | 13.44 | 816285 | 107793 | 4.45% |
| 2026-01-12 | 13.82 | 13.33 | -0.53 | -3.82% | 13.25 | 13.85 | 1384067 | 185494 | 7.54% |
| 2026-01-09 | 14.15 | 13.86 | -0.14 | -1.00% | 13.69 | 14.15 | 842820 | 117001 | 4.59% |
| 2026-01-08 | 13.28 | 14.00 | 0.61 | 4.56% | 13.25 | 14.09 | 1293511 | 177688 | 7.05% |
| 2026-01-07 | 13.53 | 13.39 | -0.16 | -1.18% | 13.25 | 13.72 | 665062 | 89596 | 3.62% |
| 2026-01-06 | 13.47 | 13.55 | 0.10 | 0.74% | 13.42 | 13.69 | 641421 | 86963 | 3.50% |
| 2026-01-05 | 13.50 | 13.45 | -0.06 | -0.44% | 13.24 | 13.52 | 563411 | 75472 | 3.07% |
| 2025-12-31 | 13.64 | 13.51 | -0.11 | -0.81% | 13.43 | 13.72 | 432763 | 58586 | 2.36% |
| 2025-12-30 | 13.42 | 13.62 | 0.15 | 1.11% | 13.20 | 13.75 | 554495 | 74886 | 3.02% |
| 2025-12-29 | 13.75 | 13.47 | -0.28 | -2.04% | 13.40 | 13.75 | 550060 | 74403 | 3.00% |
| 2025-12-26 | 13.55 | 13.75 | 0.18 | 1.33% | 13.46 | 13.88 | 717605 | 98382 | 3.91% |
| 2025-12-25 | 13.65 | 13.57 | -0.13 | -0.95% | 13.40 | 13.68 | 463238 | 62671 | 2.52% |
| 2025-12-24 | 13.64 | 13.70 | 0.08 | 0.59% | 13.51 | 13.76 | 416585 | 56767 | 2.27% |
| 2025-12-23 | 13.70 | 13.62 | -0.16 | -1.16% | 13.46 | 13.84 | 545958 | 74370 | 2.98% |
| 2025-12-22 | 14.25 | 13.78 | -0.27 | -1.92% | 13.62 | 14.29 | 876120 | 120937 | 4.77% |
| 2025-12-19 | 13.52 | 14.05 | 0.58 | 4.31% | 13.51 | 14.28 | 1205391 | 169152 | 6.57% |
| 2025-12-18 | 13.20 | 13.47 | 0.21 | 1.58% | 13.05 | 13.55 | 542021 | 72330 | 2.95% |
| 2025-12-17 | 12.96 | 13.26 | 0.31 | 2.39% | 12.95 | 13.33 | 418432 | 55013 | 2.28% |
| 2025-12-16 | 13.40 | 12.95 | -0.47 | -3.50% | 12.85 | 13.40 | 517595 | 67343 | 2.82% |
| 2025-12-15 | 13.47 | 13.42 | 0.12 | 0.90% | 13.35 | 13.93 | 731136 | 99336 | 3.98% |
| 2025-12-12 | 13.20 | 13.30 | 0.06 | 0.45% | 12.88 | 13.36 | 515058 | 67534 | 2.81% |
| 2025-12-11 | 13.50 | 13.24 | -0.26 | -1.93% | 13.22 | 13.59 | 460569 | 61505 | 2.51% |
| 2025-12-10 | 13.30 | 13.50 | 0.16 | 1.20% | 13.21 | 13.54 | 414598 | 55612 | 2.26% |
| 2025-12-09 | 13.52 | 13.34 | -0.01 | -0.07% | 13.15 | 13.52 | 349630 | 46627 | 1.91% |
| 2025-12-08 | 13.58 | 13.35 | -0.23 | -1.69% | 13.29 | 13.67 | 563245 | 75343 | 3.07% |
| 2025-12-05 | 13.40 | 13.58 | 0.17 | 1.27% | 13.04 | 13.70 | 641456 | 86208 | 3.50% |
| 2025-12-04 | 13.38 | 13.41 | 0.06 | 0.45% | 13.21 | 13.60 | 461562 | 61769 | 2.52% |
| 2025-12-03 | 13.24 | 13.35 | 0.10 | 0.75% | 13.24 | 13.65 | 735441 | 98661 | 4.01% |
| 2025-12-02 | 12.89 | 13.25 | 0.30 | 2.32% | 12.80 | 13.28 | 672649 | 88211 | 3.67% |
| 2025-12-01 | 13.09 | 12.95 | 0.08 | 0.62% | 12.87 | 13.26 | 586780 | 76501 | 3.20% |
| 2025-11-28 | 12.62 | 12.87 | 0.26 | 2.06% | 12.57 | 13.13 | 582714 | 75231 | 3.18% |
| 2025-11-27 | 12.24 | 12.61 | 0.37 | 3.02% | 12.23 | 12.82 | 759871 | 95343 | 4.14% |
| 2025-11-26 | 12.61 | 12.24 | -0.47 | -3.70% | 12.20 | 12.62 | 614658 | 75953 | 3.40% |
| 2025-11-25 | 12.30 | 12.71 | 0.69 | 5.74% | 12.20 | 12.74 | 805629 | 100790 | 4.46% |
| 2025-11-24 | 12.29 | 12.02 | -0.20 | -1.64% | 11.76 | 12.38 | 619702 | 74272 | 3.43% |
| 2025-11-21 | 12.84 | 12.22 | -0.90 | -6.86% | 12.22 | 12.95 | 850293 | 105811 | 4.71% |
| 2025-11-20 | 13.48 | 13.12 | -0.28 | -2.09% | 13.08 | 13.64 | 685312 | 91593 | 3.80% |
| 2025-11-19 | 13.33 | 13.40 | -0.05 | -0.37% | 13.24 | 13.82 | 711021 | 95964 | 3.94% |
| 2025-11-18 | 13.69 | 13.45 | -0.21 | -1.54% | 13.30 | 13.96 | 877707 | 118971 | 4.86% |
| 2025-11-17 | 13.47 | 13.66 | 0.09 | 0.66% | 13.46 | 13.93 | 670298 | 91619 | 3.71% |
| 2025-11-14 | 13.84 | 13.57 | -0.49 | -3.49% | 13.44 | 13.90 | 1017589 | 139083 | 5.64% |
| 2025-11-13 | 13.69 | 14.06 | 0.39 | 2.85% | 13.60 | 14.28 | 1610415 | 226028 | 8.92% |
| 2025-11-12 | 13.40 | 13.67 | 0.26 | 1.94% | 13.01 | 13.90 | 1170674 | 158468 | 6.48% |
| 2025-11-11 | 13.19 | 13.41 | 0.21 | 1.59% | 13.17 | 13.79 | 966422 | 129916 | 5.35% |
| 2025-11-10 | 13.60 | 13.20 | -0.09 | -0.68% | 13.14 | 13.80 | 1058959 | 142734 | 5.87% |
| 2025-11-07 | 12.76 | 13.29 | 0.53 | 4.15% | 12.53 | 13.47 | 1161694 | 152541 | 6.43% |
| 2025-11-06 | 12.83 | 12.76 | -0.04 | -0.31% | 12.60 | 12.91 | 735290 | 93808 | 4.07% |
| 2025-11-05 | 12.10 | 12.80 | 0.61 | 5.00% | 12.00 | 13.08 | 1265378 | 159611 | 7.01% |
| 2025-11-04 | 13.02 | 12.19 | -1.04 | -7.86% | 12.13 | 13.10 | 1654025 | 206325 | 9.16% |
| 2025-11-03 | 13.52 | 13.23 | -0.52 | -3.78% | 13.03 | 13.60 | 991146 | 130848 | 5.49% |
| 2025-10-31 | 13.90 | 13.75 | -0.04 | -0.29% | 13.74 | 14.49 | 1659385 | 234377 | 9.19% |
| 2025-10-30 | 13.48 | 13.79 | 0.31 | 2.30% | 13.42 | 14.01 | 1252311 | 171824 | 7.13% |
| 2025-10-29 | 13.15 | 13.48 | 0.29 | 2.20% | 13.10 | 13.49 | 645915 | 86365 | 3.68% |
| 2025-10-28 | 13.25 | 13.19 | -0.16 | -1.20% | 12.98 | 13.44 | 612690 | 80840 | 3.49% |
| 2025-10-27 | 13.33 | 13.35 | 0.15 | 1.14% | 13.10 | 13.54 | 729615 | 97242 | 4.15% |