| 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 | 14.18 | 14.16 | -0.04 | -0.28% | 14.11 | 14.37 | 24233 | 3448 | 1.21% |
| 2026-02-03 | 14.12 | 14.20 | 0.21 | 1.50% | 14.03 | 14.26 | 28207 | 3994 | 1.41% |
| 2026-02-02 | 14.17 | 13.99 | -0.18 | -1.27% | 13.99 | 14.31 | 46293 | 6551 | 2.32% |
| 2026-01-30 | 13.94 | 14.17 | 0.28 | 2.02% | 13.66 | 14.23 | 41985 | 5860 | 2.10% |
| 2026-01-29 | 14.14 | 13.89 | -0.23 | -1.63% | 13.75 | 14.25 | 39531 | 5536 | 1.98% |
| 2026-01-28 | 14.28 | 14.12 | -0.10 | -0.70% | 14.06 | 14.33 | 29970 | 4238 | 1.50% |
| 2026-01-27 | 14.27 | 14.22 | -0.01 | -0.07% | 13.84 | 14.31 | 35908 | 5067 | 1.80% |
| 2026-01-26 | 14.38 | 14.23 | -0.10 | -0.70% | 14.01 | 14.47 | 40797 | 5798 | 2.04% |
| 2026-01-23 | 14.29 | 14.33 | 0.08 | 0.56% | 14.15 | 14.43 | 28408 | 4054 | 1.42% |
| 2026-01-22 | 14.26 | 14.25 | 0.06 | 0.42% | 14.06 | 14.32 | 30551 | 4350 | 1.53% |
| 2026-01-21 | 14.00 | 14.19 | 0.23 | 1.65% | 13.86 | 14.22 | 40551 | 5713 | 2.03% |
| 2026-01-20 | 13.97 | 13.96 | 0.04 | 0.29% | 13.84 | 14.20 | 45879 | 6427 | 2.29% |
| 2026-01-19 | 13.77 | 13.92 | 0.19 | 1.38% | 13.65 | 13.95 | 33966 | 4708 | 1.70% |
| 2026-01-16 | 13.79 | 13.73 | -0.05 | -0.36% | 13.56 | 13.89 | 29001 | 3969 | 1.45% |
| 2026-01-15 | 13.81 | 13.78 | 0.00 | 0.00% | 13.60 | 13.86 | 29304 | 4026 | 1.47% |
| 2026-01-14 | 13.80 | 13.78 | 0.00 | 0.00% | 13.45 | 13.95 | 56151 | 7688 | 2.81% |
| 2026-01-13 | 13.86 | 13.78 | -0.02 | -0.14% | 13.70 | 14.09 | 39531 | 5495 | 1.98% |
| 2026-01-12 | 13.77 | 13.80 | 0.08 | 0.58% | 13.65 | 13.93 | 43040 | 5920 | 2.15% |
| 2026-01-09 | 13.65 | 13.72 | 0.11 | 0.81% | 13.51 | 13.75 | 41630 | 5673 | 2.08% |
| 2026-01-08 | 13.45 | 13.61 | 0.16 | 1.19% | 13.33 | 13.64 | 38247 | 5175 | 1.91% |
| 2026-01-07 | 13.52 | 13.45 | -0.07 | -0.52% | 13.35 | 13.64 | 42051 | 5663 | 2.10% |
| 2026-01-06 | 13.79 | 13.52 | -0.30 | -2.17% | 13.42 | 13.79 | 56393 | 7633 | 2.82% |
| 2026-01-05 | 13.59 | 13.82 | 0.23 | 1.69% | 13.43 | 14.11 | 90917 | 12508 | 4.55% |
| 2025-12-31 | 13.18 | 13.59 | 0.34 | 2.57% | 13.15 | 13.64 | 42699 | 5739 | 2.14% |
| 2025-12-30 | 13.16 | 13.25 | 0.02 | 0.15% | 13.06 | 13.55 | 28104 | 3738 | 1.41% |
| 2025-12-29 | 13.13 | 13.23 | 0.10 | 0.76% | 13.00 | 13.25 | 27108 | 3569 | 1.36% |
| 2025-12-26 | 13.27 | 13.13 | -0.10 | -0.76% | 13.05 | 13.32 | 29785 | 3936 | 1.49% |
| 2025-12-25 | 13.20 | 13.23 | 0.08 | 0.61% | 13.07 | 13.27 | 22248 | 2936 | 1.11% |
| 2025-12-24 | 13.17 | 13.15 | 0.04 | 0.31% | 12.91 | 13.18 | 28242 | 3699 | 1.41% |
| 2025-12-23 | 12.94 | 13.11 | 0.23 | 1.79% | 12.85 | 13.28 | 36012 | 4710 | 1.80% |
| 2025-12-22 | 13.10 | 12.88 | -0.14 | -1.08% | 12.85 | 13.14 | 33732 | 4375 | 1.69% |
| 2025-12-19 | 12.92 | 13.02 | 0.07 | 0.54% | 12.91 | 13.05 | 25980 | 3375 | 1.30% |
| 2025-12-18 | 12.67 | 12.95 | 0.31 | 2.45% | 12.55 | 13.03 | 36890 | 4758 | 1.84% |
| 2025-12-17 | 12.82 | 12.64 | -0.06 | -0.47% | 12.41 | 12.82 | 24952 | 3137 | 1.25% |
| 2025-12-16 | 12.90 | 12.70 | -0.11 | -0.86% | 12.70 | 12.93 | 29482 | 3775 | 1.47% |
| 2025-12-15 | 12.44 | 12.81 | 0.27 | 2.15% | 12.41 | 12.98 | 36701 | 4687 | 1.84% |
| 2025-12-12 | 12.56 | 12.54 | -0.02 | -0.16% | 12.48 | 12.94 | 37542 | 4772 | 1.88% |
| 2025-12-11 | 13.09 | 12.56 | -0.53 | -4.05% | 12.56 | 13.12 | 32399 | 4128 | 1.62% |
| 2025-12-10 | 13.06 | 13.09 | 0.00 | 0.00% | 12.81 | 13.15 | 34709 | 4511 | 1.74% |
| 2025-12-09 | 13.05 | 13.09 | 0.06 | 0.46% | 12.96 | 13.29 | 34612 | 4552 | 1.73% |
| 2025-12-08 | 13.01 | 13.03 | 0.05 | 0.39% | 12.97 | 13.12 | 24697 | 3226 | 1.24% |
| 2025-12-05 | 12.82 | 12.98 | 0.16 | 1.25% | 12.71 | 13.03 | 26936 | 3483 | 1.35% |
| 2025-12-04 | 12.92 | 12.82 | -0.11 | -0.85% | 12.75 | 12.98 | 25368 | 3265 | 1.27% |
| 2025-12-03 | 12.81 | 12.93 | -0.02 | -0.15% | 12.81 | 13.03 | 20379 | 2630 | 1.02% |
| 2025-12-02 | 12.94 | 12.95 | -0.03 | -0.23% | 12.75 | 13.06 | 24044 | 3100 | 1.20% |
| 2025-12-01 | 13.03 | 12.98 | 0.04 | 0.31% | 12.94 | 13.38 | 44354 | 5794 | 2.22% |
| 2025-11-28 | 12.80 | 12.94 | 0.14 | 1.09% | 12.65 | 13.00 | 23076 | 2969 | 1.15% |
| 2025-11-27 | 12.52 | 12.80 | 0.22 | 1.75% | 12.52 | 12.91 | 26029 | 3327 | 1.29% |
| 2025-11-26 | 12.78 | 12.58 | -0.20 | -1.56% | 12.56 | 12.94 | 24979 | 3179 | 1.24% |
| 2025-11-25 | 12.70 | 12.78 | 0.13 | 1.03% | 12.65 | 12.93 | 26704 | 3428 | 1.32% |
| 2025-11-24 | 12.40 | 12.65 | 0.38 | 3.10% | 12.31 | 12.75 | 41924 | 5275 | 2.08% |
| 2025-11-21 | 12.94 | 12.27 | -0.63 | -4.88% | 12.15 | 12.98 | 42703 | 5306 | 2.12% |
| 2025-11-20 | 13.01 | 12.90 | -0.07 | -0.54% | 12.77 | 13.15 | 26751 | 3456 | 1.33% |
| 2025-11-19 | 13.23 | 12.97 | -0.29 | -2.19% | 12.91 | 13.35 | 27212 | 3547 | 1.35% |
| 2025-11-18 | 13.34 | 13.26 | -0.05 | -0.38% | 13.16 | 13.37 | 22107 | 2927 | 1.10% |
| 2025-11-17 | 13.35 | 13.31 | 0.07 | 0.53% | 13.21 | 13.39 | 34155 | 4549 | 1.69% |
| 2025-11-14 | 13.15 | 13.24 | 0.03 | 0.23% | 13.15 | 13.37 | 31318 | 4162 | 1.55% |
| 2025-11-13 | 13.06 | 13.21 | 0.09 | 0.69% | 13.02 | 13.24 | 31298 | 4119 | 1.55% |
| 2025-11-12 | 13.26 | 13.12 | -0.02 | -0.15% | 13.04 | 13.26 | 29469 | 3868 | 1.46% |
| 2025-11-11 | 13.13 | 13.14 | -0.01 | -0.08% | 13.09 | 13.29 | 30621 | 4031 | 1.52% |
| 2025-11-10 | 13.37 | 13.15 | -0.09 | -0.68% | 13.13 | 13.37 | 32691 | 4329 | 1.62% |
| 2025-11-07 | 13.15 | 13.24 | 0.04 | 0.30% | 13.00 | 13.37 | 35648 | 4727 | 1.77% |
| 2025-11-06 | 13.15 | 13.20 | 0.01 | 0.08% | 12.94 | 13.20 | 34546 | 4533 | 1.71% |
| 2025-11-05 | 12.94 | 13.19 | 0.14 | 1.07% | 12.90 | 13.20 | 42401 | 5538 | 2.10% |
| 2025-11-04 | 13.08 | 13.05 | 0.00 | 0.00% | 12.92 | 13.18 | 56026 | 7312 | 2.78% |
| 2025-11-03 | 12.72 | 13.05 | 0.34 | 2.68% | 12.67 | 13.20 | 91941 | 11960 | 4.56% |
| 2025-10-31 | 12.65 | 12.71 | 0.27 | 2.17% | 12.47 | 12.80 | 66010 | 8349 | 3.27% |
| 2025-10-30 | 12.45 | 12.44 | 0.31 | 2.56% | 12.29 | 12.67 | 69768 | 8689 | 3.46% |
| 2025-10-29 | 12.30 | 12.13 | -0.22 | -1.78% | 12.10 | 12.34 | 28326 | 3448 | 1.40% |
| 2025-10-28 | 12.27 | 12.35 | 0.00 | 0.00% | 12.23 | 12.44 | 20732 | 2563 | 1.03% |
| 2025-10-27 | 12.38 | 12.35 | 0.04 | 0.32% | 12.20 | 12.48 | 29233 | 3605 | 1.45% |