| 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 | 13.72 | 13.70 | 0.03 | 0.22% | 13.60 | 13.74 | 305229 | 41755 | 0.94% |
| 2026-02-02 | 13.83 | 13.67 | -0.23 | -1.65% | 13.65 | 14.00 | 388135 | 53666 | 1.20% |
| 2026-01-30 | 13.88 | 13.90 | -0.06 | -0.43% | 13.81 | 13.99 | 255822 | 35562 | 0.79% |
| 2026-01-29 | 13.85 | 13.96 | 0.07 | 0.50% | 13.75 | 13.98 | 327389 | 45400 | 1.01% |
| 2026-01-28 | 13.90 | 13.89 | -0.03 | -0.22% | 13.85 | 13.96 | 234366 | 32584 | 0.73% |
| 2026-01-27 | 13.98 | 13.92 | -0.09 | -0.64% | 13.79 | 14.04 | 302669 | 42080 | 0.94% |
| 2026-01-26 | 13.89 | 14.01 | 0.11 | 0.79% | 13.87 | 14.09 | 367630 | 51471 | 1.14% |
| 2026-01-23 | 13.85 | 13.90 | 0.03 | 0.22% | 13.82 | 13.94 | 243240 | 33795 | 0.75% |
| 2026-01-22 | 13.79 | 13.87 | 0.08 | 0.58% | 13.78 | 13.88 | 198075 | 27392 | 0.61% |
| 2026-01-21 | 13.73 | 13.79 | 0.04 | 0.29% | 13.65 | 13.83 | 221917 | 30528 | 0.69% |
| 2026-01-20 | 13.63 | 13.75 | 0.12 | 0.88% | 13.63 | 13.75 | 259186 | 35489 | 0.80% |
| 2026-01-19 | 13.63 | 13.63 | 0.00 | 0.00% | 13.58 | 13.67 | 236888 | 32278 | 0.73% |
| 2026-01-16 | 13.80 | 13.63 | -0.07 | -0.51% | 13.62 | 13.83 | 287045 | 39307 | 0.89% |
| 2026-01-15 | 13.84 | 13.70 | -0.21 | -1.51% | 13.62 | 13.86 | 498761 | 68630 | 1.54% |
| 2026-01-14 | 13.96 | 13.91 | -0.06 | -0.43% | 13.73 | 14.21 | 818455 | 114531 | 2.53% |
| 2026-01-13 | 14.09 | 13.97 | -0.10 | -0.71% | 13.95 | 14.17 | 546764 | 76880 | 1.69% |
| 2026-01-12 | 13.91 | 14.07 | 0.18 | 1.30% | 13.86 | 14.16 | 576893 | 80657 | 1.78% |
| 2026-01-09 | 13.85 | 13.89 | 0.06 | 0.43% | 13.77 | 13.95 | 488088 | 67694 | 1.51% |
| 2026-01-08 | 14.00 | 13.83 | -0.25 | -1.78% | 13.78 | 14.00 | 693127 | 96134 | 2.14% |
| 2026-01-07 | 14.38 | 14.08 | -0.26 | -1.81% | 14.06 | 14.38 | 496939 | 70359 | 1.54% |
| 2026-01-06 | 14.03 | 14.34 | 0.32 | 2.28% | 14.01 | 14.40 | 736971 | 105157 | 2.28% |
| 2026-01-05 | 13.93 | 14.02 | 0.14 | 1.01% | 13.89 | 14.04 | 436436 | 60992 | 1.35% |
| 2025-12-31 | 14.06 | 13.88 | -0.19 | -1.35% | 13.88 | 14.15 | 357850 | 50149 | 1.11% |
| 2025-12-30 | 14.20 | 14.07 | -0.15 | -1.05% | 14.00 | 14.20 | 356497 | 50188 | 1.10% |
| 2025-12-29 | 14.35 | 14.22 | -0.18 | -1.25% | 14.08 | 14.38 | 477544 | 67691 | 1.48% |
| 2025-12-26 | 14.33 | 14.40 | 0.00 | 0.00% | 14.26 | 14.57 | 594838 | 85826 | 1.84% |
| 2025-12-25 | 14.20 | 14.40 | 0.18 | 1.27% | 14.13 | 14.59 | 588345 | 84512 | 1.82% |
| 2025-12-24 | 14.03 | 14.22 | 0.20 | 1.43% | 13.86 | 14.26 | 601982 | 84695 | 1.86% |
| 2025-12-23 | 14.21 | 14.02 | -0.19 | -1.34% | 13.93 | 14.42 | 795763 | 112563 | 2.46% |
| 2025-12-22 | 14.58 | 14.21 | -0.18 | -1.25% | 14.19 | 14.72 | 1281210 | 185181 | 3.96% |
| 2025-12-19 | 13.77 | 14.39 | -0.05 | -0.35% | 13.51 | 14.69 | 2146721 | 302909 | 6.64% |
| 2025-12-18 | 14.44 | 14.44 | 1.31 | 9.98% | 14.44 | 14.44 | 128240 | 18517 | 0.40% |
| 2025-11-19 | 12.84 | 13.13 | 0.21 | 1.63% | 12.84 | 13.60 | 972209 | 129460 | 3.01% |
| 2025-11-18 | 12.77 | 12.92 | 0.10 | 0.78% | 12.66 | 13.00 | 626694 | 80467 | 1.94% |
| 2025-11-17 | 12.82 | 12.82 | -0.12 | -0.93% | 12.74 | 13.00 | 425223 | 54568 | 1.32% |
| 2025-11-14 | 13.07 | 12.94 | -0.18 | -1.37% | 12.90 | 13.35 | 700850 | 91577 | 2.17% |
| 2025-11-13 | 12.56 | 13.12 | 0.52 | 4.13% | 12.48 | 13.24 | 729209 | 93802 | 2.26% |
| 2025-11-12 | 12.69 | 12.60 | -0.11 | -0.87% | 12.41 | 12.75 | 364723 | 45728 | 1.13% |
| 2025-11-11 | 12.91 | 12.71 | -0.26 | -2.00% | 12.66 | 13.11 | 514430 | 66156 | 1.59% |
| 2025-11-10 | 12.53 | 12.97 | 0.39 | 3.10% | 12.51 | 13.12 | 770603 | 99634 | 2.38% |
| 2025-11-07 | 12.41 | 12.58 | 0.12 | 0.96% | 12.33 | 12.87 | 583533 | 73442 | 1.81% |
| 2025-11-06 | 12.46 | 12.46 | 0.02 | 0.16% | 12.41 | 12.58 | 339641 | 42414 | 1.05% |
| 2025-11-05 | 12.49 | 12.44 | -0.16 | -1.27% | 12.43 | 12.58 | 393068 | 49078 | 1.22% |
| 2025-11-04 | 12.72 | 12.60 | -0.18 | -1.41% | 12.48 | 12.74 | 356144 | 44877 | 1.10% |
| 2025-11-03 | 12.60 | 12.78 | 0.11 | 0.87% | 12.55 | 12.84 | 481297 | 61150 | 1.49% |
| 2025-10-31 | 13.00 | 12.67 | -0.27 | -2.09% | 12.67 | 13.17 | 616439 | 78923 | 1.91% |
| 2025-10-30 | 13.13 | 12.94 | -0.44 | -3.29% | 12.93 | 13.30 | 701478 | 91852 | 2.17% |
| 2025-10-29 | 12.80 | 13.38 | 0.58 | 4.53% | 12.70 | 13.46 | 1305934 | 172477 | 4.04% |
| 2025-10-28 | 12.74 | 12.80 | 0.06 | 0.47% | 12.56 | 13.06 | 1012193 | 129766 | 3.13% |
| 2025-10-27 | 12.10 | 12.74 | 0.79 | 6.61% | 12.10 | 13.14 | 1859958 | 235582 | 5.75% |