| 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 | 12.90 | -0.12 | -0.92% | 12.82 | 13.15 | 43877 | 5675 | 5.21% |
| 2026-02-03 | 13.40 | 13.02 | -0.01 | -0.08% | 12.95 | 13.40 | 59467 | 7777 | 7.07% |
| 2026-02-02 | 13.20 | 13.03 | -0.24 | -1.81% | 13.00 | 13.54 | 48268 | 6422 | 5.74% |
| 2026-01-30 | 13.30 | 13.27 | -0.10 | -0.75% | 13.26 | 13.84 | 77681 | 10468 | 9.23% |
| 2026-01-29 | 13.23 | 13.37 | 0.02 | 0.15% | 13.00 | 14.42 | 99792 | 13747 | 11.86% |
| 2026-01-28 | 13.71 | 13.35 | -0.38 | -2.77% | 13.05 | 13.75 | 83603 | 11148 | 9.93% |
| 2026-01-27 | 14.15 | 13.73 | -0.43 | -3.04% | 13.41 | 14.16 | 55136 | 7529 | 6.55% |
| 2026-01-26 | 14.03 | 14.16 | 0.14 | 1.00% | 13.51 | 14.55 | 117050 | 16466 | 13.91% |
| 2026-01-23 | 13.53 | 14.02 | 0.47 | 3.47% | 13.49 | 14.16 | 99063 | 13765 | 11.77% |
| 2026-01-22 | 13.84 | 13.55 | -0.23 | -1.67% | 13.32 | 13.98 | 93000 | 12611 | 11.05% |
| 2026-01-21 | 13.87 | 13.78 | -0.27 | -1.92% | 13.78 | 14.54 | 73104 | 10289 | 8.69% |
| 2026-01-20 | 14.20 | 14.05 | -0.35 | -2.43% | 13.60 | 14.28 | 67823 | 9475 | 8.06% |
| 2026-01-19 | 14.86 | 14.40 | -0.39 | -2.64% | 13.89 | 14.96 | 78373 | 11140 | 9.31% |
| 2026-01-16 | 15.24 | 14.79 | -0.41 | -2.70% | 14.65 | 15.33 | 67060 | 9950 | 7.97% |
| 2026-01-15 | 15.40 | 15.20 | -0.20 | -1.30% | 14.63 | 15.50 | 99005 | 14984 | 11.76% |
| 2026-01-14 | 14.51 | 15.40 | 0.89 | 6.13% | 14.50 | 15.49 | 152627 | 22897 | 18.14% |
| 2026-01-13 | 14.96 | 14.51 | -0.38 | -2.55% | 14.15 | 14.99 | 110345 | 16058 | 13.11% |
| 2026-01-12 | 16.01 | 14.89 | -0.39 | -2.55% | 14.64 | 16.01 | 132000 | 19762 | 15.68% |
| 2026-01-09 | 16.20 | 15.28 | -0.15 | -0.97% | 15.04 | 16.20 | 109122 | 16789 | 12.97% |
| 2026-01-08 | 15.28 | 15.43 | 0.20 | 1.31% | 15.23 | 16.40 | 172414 | 27347 | 20.49% |
| 2026-01-07 | 14.57 | 15.23 | 0.72 | 4.96% | 14.47 | 15.59 | 182469 | 27652 | 21.68% |
| 2026-01-06 | 15.18 | 14.51 | -0.43 | -2.88% | 14.50 | 15.25 | 179805 | 26646 | 21.36% |
| 2026-01-05 | 15.22 | 14.94 | 0.24 | 1.63% | 14.61 | 15.66 | 248670 | 37331 | 29.55% |
| 2025-12-31 | 14.55 | 14.70 | -0.15 | -1.01% | 13.63 | 15.60 | 326036 | 47230 | 38.74% |
| 2025-12-30 | 14.65 | 14.85 | 1.35 | 10.00% | 13.81 | 14.85 | 310939 | 45333 | 36.95% |
| 2025-12-29 | 12.52 | 13.50 | 1.23 | 10.02% | 12.42 | 13.50 | 143266 | 18807 | 17.02% |
| 2025-12-26 | 11.78 | 12.27 | 0.10 | 0.82% | 11.78 | 12.48 | 189476 | 23099 | 22.51% |
| 2025-12-25 | 12.30 | 12.17 | 0.31 | 2.61% | 11.75 | 12.98 | 337711 | 41756 | 40.13% |
| 2025-12-24 | 10.71 | 11.86 | 1.08 | 10.02% | 10.71 | 11.86 | 200521 | 23145 | 23.83% |
| 2025-12-23 | 10.30 | 10.78 | 0.61 | 6.00% | 10.20 | 10.92 | 145295 | 15410 | 17.26% |
| 2025-12-22 | 9.95 | 10.17 | 0.29 | 2.94% | 9.91 | 10.39 | 89360 | 9146 | 10.62% |
| 2025-12-19 | 9.40 | 9.88 | 0.42 | 4.44% | 9.40 | 9.90 | 50322 | 4878 | 5.98% |
| 2025-12-18 | 9.12 | 9.46 | 0.27 | 2.94% | 9.12 | 9.47 | 42922 | 4019 | 5.10% |
| 2025-12-17 | 9.16 | 9.19 | 0.02 | 0.22% | 8.99 | 9.27 | 30319 | 2764 | 3.60% |
| 2025-12-16 | 9.46 | 9.17 | -0.28 | -2.96% | 9.16 | 9.46 | 38792 | 3592 | 4.61% |
| 2025-12-15 | 9.37 | 9.45 | -0.01 | -0.11% | 9.25 | 9.64 | 31561 | 2982 | 3.75% |
| 2025-12-12 | 9.68 | 9.46 | -0.22 | -2.27% | 9.45 | 9.79 | 40322 | 3877 | 4.79% |
| 2025-12-11 | 10.00 | 9.68 | -0.28 | -2.81% | 9.66 | 10.01 | 43971 | 4296 | 5.22% |
| 2025-12-10 | 10.00 | 9.96 | -0.10 | -0.99% | 9.96 | 10.30 | 43476 | 4398 | 5.17% |
| 2025-12-09 | 10.14 | 10.06 | -0.02 | -0.20% | 10.03 | 10.21 | 24281 | 2457 | 2.89% |
| 2025-12-08 | 10.09 | 10.08 | 0.20 | 2.02% | 9.90 | 10.16 | 31103 | 3133 | 3.70% |
| 2025-12-05 | 9.68 | 9.88 | 0.18 | 1.86% | 9.57 | 9.93 | 29032 | 2838 | 3.45% |
| 2025-12-04 | 9.94 | 9.70 | -0.21 | -2.12% | 9.58 | 9.94 | 27496 | 2680 | 3.27% |
| 2025-12-03 | 10.11 | 9.91 | -0.22 | -2.17% | 9.84 | 10.18 | 30758 | 3055 | 3.65% |
| 2025-12-02 | 10.16 | 10.13 | -0.06 | -0.59% | 9.97 | 10.22 | 26759 | 2698 | 3.18% |
| 2025-12-01 | 10.29 | 10.19 | -0.10 | -0.97% | 10.15 | 10.44 | 29430 | 3030 | 3.50% |
| 2025-11-28 | 10.19 | 10.29 | 0.09 | 0.88% | 10.01 | 10.30 | 22378 | 2286 | 2.66% |
| 2025-11-27 | 10.05 | 10.20 | 0.19 | 1.90% | 9.92 | 10.28 | 29767 | 3014 | 3.54% |
| 2025-11-26 | 10.26 | 10.01 | -0.28 | -2.72% | 9.98 | 10.41 | 43203 | 4397 | 5.13% |
| 2025-11-25 | 10.14 | 10.29 | 0.23 | 2.29% | 9.95 | 10.43 | 49612 | 5102 | 5.89% |
| 2025-11-24 | 9.71 | 10.06 | 0.45 | 4.68% | 9.71 | 10.31 | 63533 | 6331 | 7.55% |
| 2025-11-21 | 10.20 | 9.61 | -0.63 | -6.15% | 9.61 | 10.37 | 50162 | 4946 | 5.96% |
| 2025-11-20 | 10.55 | 10.24 | -0.14 | -1.35% | 10.10 | 10.55 | 39962 | 4100 | 4.75% |
| 2025-11-19 | 10.84 | 10.38 | -0.46 | -4.24% | 10.25 | 10.84 | 57189 | 5997 | 6.80% |
| 2025-11-18 | 11.05 | 10.84 | -0.10 | -0.91% | 10.73 | 11.05 | 35076 | 3793 | 4.17% |
| 2025-11-17 | 10.87 | 10.94 | 0.07 | 0.64% | 10.84 | 11.03 | 36600 | 4007 | 4.35% |
| 2025-11-14 | 10.74 | 10.87 | 0.14 | 1.30% | 10.69 | 10.92 | 36000 | 3907 | 4.28% |
| 2025-11-13 | 10.71 | 10.73 | -0.01 | -0.09% | 10.60 | 10.78 | 25980 | 2782 | 3.09% |
| 2025-11-12 | 10.75 | 10.74 | -0.05 | -0.46% | 10.71 | 10.85 | 22509 | 2423 | 2.67% |
| 2025-11-11 | 10.75 | 10.79 | 0.08 | 0.75% | 10.70 | 10.82 | 28754 | 3097 | 3.42% |
| 2025-11-10 | 10.68 | 10.71 | 0.05 | 0.47% | 10.63 | 10.78 | 28306 | 3041 | 3.36% |
| 2025-11-07 | 10.56 | 10.66 | 0.04 | 0.38% | 10.56 | 10.71 | 26225 | 2795 | 3.12% |
| 2025-11-06 | 10.71 | 10.62 | -0.04 | -0.38% | 10.51 | 10.72 | 28758 | 3047 | 3.42% |
| 2025-11-05 | 10.55 | 10.66 | 0.07 | 0.66% | 10.50 | 10.69 | 29535 | 3142 | 3.51% |
| 2025-11-04 | 10.43 | 10.59 | 0.14 | 1.34% | 10.36 | 10.62 | 34612 | 3634 | 4.11% |
| 2025-11-03 | 10.45 | 10.45 | -0.02 | -0.19% | 10.39 | 10.55 | 37522 | 3925 | 4.46% |
| 2025-10-31 | 10.16 | 10.47 | 0.10 | 0.96% | 10.07 | 10.50 | 40129 | 4154 | 4.77% |
| 2025-10-30 | 10.38 | 10.37 | -0.08 | -0.77% | 10.36 | 10.50 | 21562 | 2244 | 2.56% |
| 2025-10-29 | 10.72 | 10.45 | -0.26 | -2.43% | 10.44 | 10.75 | 30565 | 3211 | 3.63% |
| 2025-10-28 | 10.63 | 10.71 | 0.02 | 0.19% | 10.62 | 10.77 | 23633 | 2529 | 2.81% |
| 2025-10-27 | 10.80 | 10.69 | -0.06 | -0.56% | 10.57 | 10.81 | 29313 | 3129 | 3.48% |