| 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 | 13.40 | 13.28 | -0.06 | -0.45% | 13.21 | 13.46 | 22584 | 3002 | 0.40% |
| 2026-02-02 | 13.72 | 13.34 | -0.40 | -2.91% | 13.28 | 13.78 | 31021 | 4195 | 0.56% |
| 2026-01-30 | 13.60 | 13.74 | 0.12 | 0.88% | 13.58 | 13.88 | 27123 | 3722 | 0.49% |
| 2026-01-29 | 13.76 | 13.72 | 0.01 | 0.07% | 13.64 | 13.79 | 26658 | 3659 | 0.48% |
| 2026-01-28 | 13.61 | 13.71 | 0.13 | 0.96% | 13.52 | 13.74 | 21366 | 2917 | 0.38% |
| 2026-01-27 | 13.76 | 13.58 | -0.20 | -1.45% | 13.45 | 13.83 | 26165 | 3552 | 0.47% |
| 2026-01-26 | 13.86 | 13.78 | -0.09 | -0.65% | 13.69 | 13.92 | 43845 | 6041 | 0.79% |
| 2026-01-23 | 14.03 | 13.87 | -0.10 | -0.72% | 13.85 | 14.03 | 21023 | 2926 | 0.38% |
| 2026-01-22 | 13.90 | 13.97 | 0.10 | 0.72% | 13.87 | 14.03 | 21217 | 2964 | 0.38% |
| 2026-01-21 | 13.88 | 13.87 | -0.04 | -0.29% | 13.78 | 13.93 | 18294 | 2535 | 0.33% |
| 2026-01-20 | 13.95 | 13.91 | -0.03 | -0.22% | 13.84 | 14.01 | 22688 | 3159 | 0.41% |
| 2026-01-19 | 13.72 | 13.94 | 0.21 | 1.53% | 13.68 | 13.95 | 25141 | 3480 | 0.45% |
| 2026-01-16 | 13.96 | 13.73 | -0.20 | -1.44% | 13.69 | 14.04 | 28103 | 3881 | 0.50% |
| 2026-01-15 | 13.70 | 13.93 | 0.29 | 2.13% | 13.64 | 14.11 | 42480 | 5928 | 0.76% |
| 2026-01-14 | 13.73 | 13.64 | 0.08 | 0.59% | 13.56 | 13.90 | 37420 | 5135 | 0.67% |
| 2026-01-13 | 13.60 | 13.56 | -0.03 | -0.22% | 13.54 | 13.78 | 27898 | 3812 | 0.50% |
| 2026-01-12 | 13.51 | 13.59 | 0.07 | 0.52% | 13.44 | 13.62 | 26596 | 3597 | 0.48% |
| 2026-01-09 | 13.55 | 13.52 | 0.01 | 0.07% | 13.45 | 13.59 | 24815 | 3354 | 0.44% |
| 2026-01-08 | 13.54 | 13.51 | -0.04 | -0.30% | 13.49 | 13.65 | 20825 | 2827 | 0.37% |
| 2026-01-07 | 13.35 | 13.55 | 0.21 | 1.57% | 13.33 | 13.75 | 50289 | 6829 | 0.90% |
| 2026-01-06 | 13.34 | 13.34 | 0.07 | 0.53% | 13.27 | 13.37 | 23171 | 3084 | 0.42% |
| 2026-01-05 | 13.23 | 13.27 | 0.05 | 0.38% | 13.21 | 13.37 | 29977 | 3986 | 0.54% |
| 2025-12-31 | 13.13 | 13.22 | 0.03 | 0.23% | 13.09 | 13.25 | 11678 | 1540 | 0.21% |
| 2025-12-30 | 13.11 | 13.19 | 0.04 | 0.30% | 13.11 | 13.23 | 12067 | 1589 | 0.22% |
| 2025-12-29 | 13.27 | 13.15 | -0.11 | -0.83% | 13.14 | 13.28 | 15998 | 2112 | 0.29% |
| 2025-12-26 | 13.33 | 13.26 | -0.04 | -0.30% | 13.25 | 13.38 | 9833 | 1308 | 0.18% |
| 2025-12-25 | 13.27 | 13.30 | 0.03 | 0.23% | 13.22 | 13.32 | 11913 | 1580 | 0.21% |
| 2025-12-24 | 13.20 | 13.27 | 0.04 | 0.30% | 13.16 | 13.27 | 10475 | 1387 | 0.19% |
| 2025-12-23 | 13.26 | 13.23 | -0.03 | -0.23% | 13.18 | 13.30 | 15312 | 2028 | 0.27% |
| 2025-12-22 | 13.22 | 13.26 | 0.10 | 0.76% | 13.17 | 13.31 | 14080 | 1866 | 0.25% |
| 2025-12-19 | 13.15 | 13.16 | 0.03 | 0.23% | 13.13 | 13.29 | 15565 | 2054 | 0.28% |
| 2025-12-18 | 13.10 | 13.13 | 0.08 | 0.61% | 13.00 | 13.14 | 15020 | 1962 | 0.27% |
| 2025-12-17 | 12.97 | 13.05 | 0.06 | 0.46% | 12.91 | 13.08 | 13866 | 1804 | 0.25% |
| 2025-12-16 | 13.06 | 12.99 | -0.08 | -0.61% | 12.83 | 13.06 | 20712 | 2676 | 0.37% |
| 2025-12-15 | 13.00 | 13.07 | 0.04 | 0.31% | 13.00 | 13.11 | 12588 | 1643 | 0.23% |
| 2025-12-12 | 13.08 | 13.03 | -0.01 | -0.08% | 13.01 | 13.19 | 14165 | 1854 | 0.25% |
| 2025-12-11 | 13.22 | 13.04 | -0.14 | -1.06% | 13.04 | 13.22 | 15314 | 2007 | 0.27% |
| 2025-12-10 | 13.22 | 13.18 | -0.04 | -0.30% | 13.11 | 13.29 | 12595 | 1659 | 0.23% |
| 2025-12-09 | 13.29 | 13.22 | -0.11 | -0.83% | 13.18 | 13.37 | 13868 | 1842 | 0.25% |
| 2025-12-08 | 13.35 | 13.33 | 0.00 | 0.00% | 13.25 | 13.40 | 19174 | 2558 | 0.34% |
| 2025-12-05 | 13.35 | 13.33 | 0.03 | 0.23% | 13.20 | 13.42 | 15963 | 2118 | 0.29% |
| 2025-12-04 | 13.42 | 13.30 | -0.12 | -0.89% | 13.23 | 13.47 | 15180 | 2020 | 0.27% |
| 2025-12-03 | 13.35 | 13.42 | 0.09 | 0.68% | 13.27 | 13.45 | 14603 | 1953 | 0.26% |
| 2025-12-02 | 13.53 | 13.33 | -0.20 | -1.48% | 13.32 | 13.62 | 25993 | 3483 | 0.47% |
| 2025-12-01 | 13.51 | 13.53 | 0.02 | 0.15% | 13.49 | 13.65 | 22503 | 3055 | 0.40% |
| 2025-11-28 | 13.40 | 13.51 | 0.06 | 0.45% | 13.40 | 13.55 | 15317 | 2066 | 0.27% |
| 2025-11-27 | 13.31 | 13.45 | 0.16 | 1.20% | 13.25 | 13.58 | 24247 | 3265 | 0.43% |
| 2025-11-26 | 13.28 | 13.29 | 0.03 | 0.23% | 13.23 | 13.45 | 18571 | 2479 | 0.33% |
| 2025-11-25 | 13.31 | 13.26 | 0.01 | 0.08% | 13.22 | 13.38 | 19609 | 2609 | 0.35% |
| 2025-11-24 | 13.16 | 13.25 | 0.15 | 1.15% | 13.01 | 13.35 | 39439 | 5214 | 0.71% |
| 2025-11-21 | 13.48 | 13.10 | -0.46 | -3.39% | 13.05 | 13.60 | 30718 | 4075 | 0.55% |
| 2025-11-20 | 13.79 | 13.56 | -0.15 | -1.09% | 13.48 | 13.79 | 24688 | 3359 | 0.44% |
| 2025-11-19 | 13.76 | 13.71 | 0.02 | 0.15% | 13.67 | 13.85 | 16765 | 2303 | 0.30% |
| 2025-11-18 | 14.00 | 13.69 | -0.34 | -2.42% | 13.62 | 14.00 | 37887 | 5214 | 0.68% |
| 2025-11-17 | 14.50 | 14.03 | -0.29 | -2.03% | 13.98 | 14.50 | 33404 | 4698 | 0.60% |
| 2025-11-14 | 14.25 | 14.32 | 0.09 | 0.63% | 14.18 | 14.44 | 27131 | 3897 | 0.49% |
| 2025-11-13 | 14.23 | 14.23 | 0.00 | 0.00% | 14.16 | 14.27 | 23917 | 3401 | 0.43% |
| 2025-11-12 | 14.29 | 14.23 | -0.06 | -0.42% | 14.22 | 14.35 | 19139 | 2731 | 0.34% |
| 2025-11-11 | 14.29 | 14.29 | 0.00 | 0.00% | 14.22 | 14.33 | 26340 | 3758 | 0.47% |
| 2025-11-10 | 14.36 | 14.29 | -0.06 | -0.42% | 14.25 | 14.41 | 22794 | 3260 | 0.41% |
| 2025-11-07 | 14.29 | 14.35 | 0.06 | 0.42% | 14.21 | 14.41 | 23600 | 3381 | 0.42% |
| 2025-11-06 | 14.25 | 14.29 | 0.06 | 0.42% | 14.16 | 14.35 | 22545 | 3217 | 0.40% |
| 2025-11-05 | 14.05 | 14.23 | 0.19 | 1.35% | 13.98 | 14.25 | 30736 | 4347 | 0.55% |
| 2025-11-04 | 14.06 | 14.04 | -0.01 | -0.07% | 13.95 | 14.16 | 28626 | 4026 | 0.51% |
| 2025-11-03 | 14.15 | 14.05 | -0.09 | -0.64% | 14.01 | 14.23 | 27100 | 3820 | 0.49% |
| 2025-10-31 | 14.15 | 14.14 | -0.04 | -0.28% | 14.09 | 14.24 | 20181 | 2853 | 0.36% |
| 2025-10-30 | 14.27 | 14.18 | -0.09 | -0.63% | 14.15 | 14.38 | 22287 | 3179 | 0.40% |
| 2025-10-29 | 14.25 | 14.27 | -0.02 | -0.14% | 14.10 | 14.29 | 20607 | 2925 | 0.37% |
| 2025-10-28 | 14.38 | 14.29 | -0.01 | -0.07% | 14.19 | 14.38 | 23413 | 3337 | 0.42% |
| 2025-10-27 | 14.45 | 14.30 | -0.14 | -0.97% | 14.27 | 14.48 | 29015 | 4167 | 0.52% |