| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 13.07 | 13.24 | 0.08 | 0.61% | 13.05 | 13.30 | 30257 | 3992 | 1.25% |
| 2026-02-03 | 13.10 | 13.16 | 0.20 | 1.54% | 12.89 | 13.16 | 30446 | 3970 | 1.26% |
| 2026-02-02 | 13.03 | 12.96 | -0.19 | -1.44% | 12.94 | 13.39 | 46575 | 6123 | 1.92% |
| 2026-01-30 | 12.88 | 13.15 | 0.25 | 1.94% | 12.70 | 13.19 | 43962 | 5721 | 1.81% |
| 2026-01-29 | 12.89 | 12.90 | 0.05 | 0.39% | 12.65 | 13.12 | 39172 | 5066 | 1.62% |
| 2026-01-28 | 12.90 | 12.85 | -0.13 | -1.00% | 12.79 | 13.22 | 39013 | 5049 | 1.61% |
| 2026-01-27 | 13.11 | 12.98 | -0.19 | -1.44% | 12.57 | 13.15 | 51010 | 6537 | 2.11% |
| 2026-01-26 | 13.35 | 13.17 | -0.47 | -3.45% | 12.93 | 13.55 | 89535 | 11769 | 3.70% |
| 2026-01-23 | 13.83 | 13.64 | -0.18 | -1.30% | 13.57 | 13.88 | 55179 | 7530 | 2.28% |
| 2026-01-22 | 13.41 | 13.82 | 0.27 | 1.99% | 13.41 | 13.99 | 84305 | 11616 | 3.48% |
| 2026-01-21 | 13.78 | 13.55 | -0.28 | -2.02% | 13.48 | 13.82 | 60732 | 8253 | 2.51% |
| 2026-01-20 | 13.68 | 13.83 | 0.15 | 1.10% | 13.51 | 13.87 | 77605 | 10629 | 3.20% |
| 2026-01-19 | 13.00 | 13.68 | 0.54 | 4.11% | 12.81 | 13.76 | 110822 | 14961 | 4.57% |
| 2026-01-16 | 13.68 | 13.14 | -0.44 | -3.24% | 13.07 | 13.70 | 93989 | 12450 | 3.88% |
| 2026-01-15 | 13.33 | 13.58 | 0.24 | 1.80% | 13.24 | 13.82 | 153031 | 20838 | 6.32% |
| 2026-01-14 | 13.14 | 13.34 | 0.20 | 1.52% | 13.02 | 13.56 | 115376 | 15327 | 4.76% |
| 2026-01-13 | 13.40 | 13.14 | -0.24 | -1.79% | 13.11 | 13.43 | 90799 | 12025 | 3.75% |
| 2026-01-12 | 13.52 | 13.38 | -0.14 | -1.04% | 13.28 | 13.65 | 96947 | 12954 | 4.00% |
| 2026-01-09 | 13.75 | 13.52 | -0.22 | -1.60% | 13.37 | 13.76 | 91889 | 12400 | 3.79% |
| 2026-01-08 | 13.70 | 13.74 | -0.40 | -2.83% | 13.52 | 13.94 | 127216 | 17447 | 5.25% |
| 2026-01-07 | 14.29 | 14.14 | -0.12 | -0.84% | 14.01 | 14.80 | 127090 | 18258 | 5.25% |
| 2026-01-06 | 14.69 | 14.26 | -0.15 | -1.04% | 14.17 | 15.30 | 215322 | 31261 | 8.89% |
| 2026-01-05 | 13.10 | 14.41 | 1.31 | 10.00% | 13.00 | 14.41 | 213390 | 29239 | 8.81% |
| 2025-12-31 | 13.12 | 13.10 | -0.02 | -0.15% | 12.86 | 13.27 | 216942 | 28339 | 8.95% |
| 2025-12-30 | 12.40 | 13.12 | 0.73 | 5.89% | 12.40 | 13.63 | 251268 | 33651 | 10.37% |
| 2025-12-29 | 12.46 | 12.39 | -0.11 | -0.88% | 12.20 | 12.50 | 61276 | 7560 | 2.53% |
| 2025-12-26 | 12.53 | 12.50 | -0.13 | -1.03% | 12.38 | 12.89 | 85539 | 10773 | 3.53% |
| 2025-12-25 | 12.75 | 12.63 | -0.10 | -0.79% | 12.53 | 13.00 | 84280 | 10716 | 3.48% |
| 2025-12-24 | 12.72 | 12.73 | -0.03 | -0.24% | 12.18 | 12.73 | 120677 | 15036 | 4.98% |
| 2025-12-23 | 13.25 | 12.76 | -0.60 | -4.49% | 12.70 | 13.28 | 125937 | 16242 | 5.20% |
| 2025-12-22 | 13.48 | 13.36 | -0.19 | -1.40% | 13.27 | 13.69 | 128315 | 17204 | 5.30% |
| 2025-12-19 | 14.50 | 13.55 | -0.41 | -2.94% | 13.39 | 14.50 | 243796 | 33436 | 10.06% |
| 2025-12-18 | 12.59 | 13.96 | 1.27 | 10.01% | 12.59 | 13.96 | 126851 | 17106 | 5.24% |
| 2025-12-17 | 13.11 | 12.69 | -0.17 | -1.32% | 12.47 | 13.22 | 81680 | 10377 | 3.37% |
| 2025-12-16 | 12.41 | 12.86 | 0.36 | 2.88% | 12.31 | 13.72 | 115648 | 14894 | 4.77% |
| 2025-12-15 | 12.49 | 12.50 | -0.02 | -0.16% | 12.35 | 12.70 | 55532 | 6965 | 2.29% |
| 2025-12-12 | 12.44 | 12.52 | 0.07 | 0.56% | 12.35 | 13.25 | 81617 | 10380 | 3.37% |
| 2025-12-11 | 12.58 | 12.45 | -0.16 | -1.27% | 12.30 | 12.70 | 37481 | 4679 | 1.55% |
| 2025-12-10 | 12.51 | 12.61 | 0.10 | 0.80% | 12.40 | 12.72 | 41542 | 5222 | 1.71% |
| 2025-12-09 | 12.45 | 12.51 | 0.03 | 0.24% | 12.32 | 12.64 | 46143 | 5767 | 1.90% |
| 2025-12-08 | 12.18 | 12.48 | 0.37 | 3.06% | 12.05 | 12.80 | 59978 | 7484 | 2.48% |
| 2025-12-05 | 12.02 | 12.11 | 0.17 | 1.42% | 11.83 | 12.14 | 22789 | 2744 | 0.94% |
| 2025-12-04 | 12.25 | 11.94 | -0.31 | -2.53% | 11.92 | 12.27 | 28585 | 3437 | 1.18% |
| 2025-12-03 | 12.40 | 12.25 | -0.20 | -1.61% | 12.18 | 12.63 | 23620 | 2910 | 0.97% |
| 2025-12-02 | 12.29 | 12.45 | 0.16 | 1.30% | 12.15 | 12.50 | 28380 | 3509 | 1.17% |
| 2025-12-01 | 12.26 | 12.29 | 0.02 | 0.16% | 12.25 | 12.50 | 24825 | 3065 | 1.02% |
| 2025-11-28 | 12.05 | 12.27 | 0.26 | 2.16% | 11.86 | 12.36 | 34903 | 4244 | 1.44% |
| 2025-11-27 | 11.93 | 12.01 | 0.19 | 1.61% | 11.83 | 12.09 | 30673 | 3673 | 1.27% |
| 2025-11-26 | 11.95 | 11.82 | -0.18 | -1.50% | 11.74 | 12.13 | 29743 | 3544 | 1.23% |
| 2025-11-25 | 11.88 | 12.00 | 0.20 | 1.69% | 11.79 | 12.05 | 34066 | 4070 | 1.41% |
| 2025-11-24 | 11.71 | 11.80 | 0.09 | 0.77% | 11.59 | 12.25 | 42627 | 5037 | 1.76% |
| 2025-11-21 | 12.25 | 11.71 | -0.62 | -5.03% | 11.71 | 12.44 | 52499 | 6300 | 2.17% |
| 2025-11-20 | 12.71 | 12.33 | -0.34 | -2.68% | 12.18 | 12.76 | 38922 | 4824 | 1.61% |
| 2025-11-19 | 12.62 | 12.67 | 0.03 | 0.24% | 12.53 | 12.86 | 34331 | 4348 | 1.42% |
| 2025-11-18 | 12.69 | 12.64 | -0.10 | -0.78% | 12.47 | 12.79 | 36209 | 4563 | 1.49% |
| 2025-11-17 | 13.00 | 12.74 | -0.19 | -1.47% | 12.70 | 13.03 | 32348 | 4138 | 1.34% |
| 2025-11-14 | 12.73 | 12.93 | 0.20 | 1.57% | 12.65 | 13.12 | 52564 | 6813 | 2.17% |
| 2025-11-13 | 12.66 | 12.73 | 0.07 | 0.55% | 12.50 | 12.77 | 40034 | 5071 | 1.65% |
| 2025-11-12 | 12.46 | 12.66 | 0.23 | 1.85% | 12.35 | 12.82 | 57506 | 7245 | 2.37% |
| 2025-11-11 | 12.31 | 12.43 | 0.09 | 0.73% | 12.24 | 12.65 | 41856 | 5218 | 1.73% |
| 2025-11-10 | 12.16 | 12.34 | 0.20 | 1.65% | 12.06 | 12.34 | 34214 | 4187 | 1.41% |
| 2025-11-07 | 12.08 | 12.14 | -0.03 | -0.25% | 12.08 | 12.28 | 27633 | 3367 | 1.14% |
| 2025-11-06 | 12.13 | 12.17 | 0.01 | 0.08% | 12.03 | 12.19 | 23881 | 2892 | 0.99% |
| 2025-11-05 | 12.09 | 12.16 | 0.06 | 0.50% | 12.03 | 12.21 | 35305 | 4290 | 1.46% |
| 2025-11-04 | 12.09 | 12.10 | 0.01 | 0.08% | 11.98 | 12.12 | 26977 | 3253 | 1.11% |
| 2025-11-03 | 12.10 | 12.09 | 0.04 | 0.33% | 12.01 | 12.14 | 21828 | 2635 | 0.90% |
| 2025-10-31 | 11.95 | 12.05 | 0.14 | 1.18% | 11.92 | 12.08 | 28440 | 3414 | 1.17% |
| 2025-10-30 | 12.18 | 11.91 | -0.25 | -2.06% | 11.87 | 12.23 | 42506 | 5100 | 1.75% |
| 2025-10-29 | 12.29 | 12.16 | -0.14 | -1.14% | 11.85 | 12.34 | 58189 | 7029 | 2.40% |
| 2025-10-28 | 12.48 | 12.30 | -0.34 | -2.69% | 12.18 | 12.59 | 57259 | 7036 | 2.36% |
| 2025-10-27 | 12.67 | 12.64 | 0.09 | 0.72% | 12.46 | 12.83 | 41412 | 5240 | 1.71% |