| 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 | 13.44 | 13.20 | -0.24 | -1.79% | 13.12 | 13.50 | 29957 | 3983 | 2.41% |
| 2026-02-03 | 13.37 | 13.44 | 0.37 | 2.83% | 13.15 | 13.50 | 30012 | 4008 | 2.42% |
| 2026-02-02 | 13.66 | 13.07 | -0.57 | -4.18% | 13.02 | 13.73 | 47676 | 6388 | 3.84% |
| 2026-01-30 | 13.20 | 13.64 | 0.41 | 3.10% | 13.20 | 13.96 | 46248 | 6280 | 3.73% |
| 2026-01-29 | 13.35 | 13.23 | -0.20 | -1.49% | 13.11 | 13.63 | 37543 | 5023 | 3.02% |
| 2026-01-28 | 13.50 | 13.43 | -0.07 | -0.52% | 13.38 | 13.68 | 28233 | 3808 | 2.27% |
| 2026-01-27 | 13.47 | 13.50 | -0.09 | -0.66% | 13.20 | 13.71 | 27997 | 3770 | 2.26% |
| 2026-01-26 | 13.92 | 13.59 | -0.20 | -1.45% | 13.43 | 13.94 | 28387 | 3867 | 2.29% |
| 2026-01-23 | 13.69 | 13.79 | 0.17 | 1.25% | 13.57 | 13.79 | 24364 | 3333 | 1.96% |
| 2026-01-22 | 13.57 | 13.62 | 0.06 | 0.44% | 13.43 | 13.68 | 20221 | 2742 | 1.63% |
| 2026-01-21 | 13.36 | 13.56 | 0.20 | 1.50% | 13.25 | 13.65 | 34037 | 4570 | 2.74% |
| 2026-01-20 | 13.49 | 13.36 | -0.02 | -0.15% | 13.23 | 13.55 | 33629 | 4494 | 2.71% |
| 2026-01-19 | 12.97 | 13.38 | 0.28 | 2.14% | 12.96 | 13.42 | 33101 | 4380 | 2.67% |
| 2026-01-16 | 13.04 | 13.10 | 0.12 | 0.92% | 12.76 | 13.12 | 40454 | 5232 | 3.26% |
| 2026-01-15 | 13.18 | 12.98 | -0.20 | -1.52% | 12.91 | 13.24 | 33520 | 4362 | 2.70% |
| 2026-01-14 | 13.20 | 13.18 | -0.14 | -1.05% | 13.00 | 13.48 | 39609 | 5258 | 3.19% |
| 2026-01-13 | 13.16 | 13.32 | 0.11 | 0.83% | 13.04 | 13.80 | 47950 | 6426 | 3.86% |
| 2026-01-12 | 13.16 | 13.21 | 0.04 | 0.30% | 12.95 | 13.29 | 32775 | 4305 | 2.64% |
| 2026-01-09 | 13.00 | 13.17 | 0.17 | 1.31% | 12.99 | 13.30 | 28285 | 3713 | 2.28% |
| 2026-01-08 | 12.90 | 13.00 | 0.08 | 0.62% | 12.90 | 13.05 | 21173 | 2750 | 1.71% |
| 2026-01-07 | 12.81 | 12.92 | 0.05 | 0.39% | 12.81 | 12.98 | 13501 | 1745 | 1.09% |
| 2026-01-06 | 13.11 | 12.87 | -0.04 | -0.31% | 12.86 | 13.11 | 18451 | 2390 | 1.49% |
| 2026-01-05 | 12.82 | 12.91 | 0.13 | 1.02% | 12.76 | 13.05 | 21407 | 2767 | 1.72% |
| 2025-12-31 | 12.66 | 12.78 | 0.09 | 0.71% | 12.50 | 12.81 | 11607 | 1471 | 0.94% |
| 2025-12-30 | 12.83 | 12.69 | -0.14 | -1.09% | 12.68 | 12.98 | 11968 | 1533 | 0.96% |
| 2025-12-29 | 12.70 | 12.83 | 0.02 | 0.16% | 12.62 | 12.93 | 15158 | 1940 | 1.22% |
| 2025-12-26 | 12.86 | 12.81 | -0.08 | -0.62% | 12.74 | 13.02 | 16269 | 2097 | 1.31% |
| 2025-12-25 | 12.59 | 12.89 | 0.27 | 2.14% | 12.57 | 12.96 | 15532 | 1983 | 1.25% |
| 2025-12-24 | 12.38 | 12.62 | 0.26 | 2.10% | 12.30 | 12.73 | 15875 | 2003 | 1.28% |
| 2025-12-23 | 12.44 | 12.36 | -0.12 | -0.96% | 12.20 | 12.55 | 16552 | 2050 | 1.33% |
| 2025-12-22 | 12.51 | 12.48 | 0.03 | 0.24% | 12.42 | 12.58 | 12106 | 1511 | 0.98% |
| 2025-12-19 | 12.29 | 12.45 | 0.11 | 0.89% | 12.29 | 12.55 | 15251 | 1896 | 1.23% |
| 2025-12-18 | 12.17 | 12.34 | 0.17 | 1.40% | 12.14 | 12.44 | 15135 | 1868 | 1.22% |
| 2025-12-17 | 12.15 | 12.17 | 0.06 | 0.50% | 11.86 | 12.20 | 12987 | 1562 | 1.05% |
| 2025-12-16 | 12.34 | 12.11 | -0.19 | -1.54% | 12.04 | 12.35 | 12383 | 1502 | 1.00% |
| 2025-12-15 | 12.38 | 12.30 | -0.10 | -0.81% | 12.16 | 12.58 | 20978 | 2595 | 1.69% |
| 2025-12-12 | 12.46 | 12.40 | -0.03 | -0.24% | 12.36 | 12.70 | 14192 | 1774 | 1.14% |
| 2025-12-11 | 12.53 | 12.43 | -0.09 | -0.72% | 12.24 | 12.65 | 26180 | 3241 | 2.11% |
| 2025-12-10 | 12.77 | 12.52 | -0.38 | -2.95% | 12.48 | 12.98 | 26253 | 3324 | 2.12% |
| 2025-12-09 | 13.06 | 12.90 | -0.26 | -1.98% | 12.89 | 13.24 | 11852 | 1547 | 0.95% |
| 2025-12-08 | 13.10 | 13.16 | 0.14 | 1.08% | 13.05 | 13.37 | 15823 | 2094 | 1.27% |
| 2025-12-05 | 12.86 | 13.02 | 0.19 | 1.48% | 12.68 | 13.09 | 16032 | 2068 | 1.29% |
| 2025-12-04 | 13.01 | 12.83 | -0.19 | -1.46% | 12.81 | 13.17 | 22465 | 2909 | 1.81% |
| 2025-12-03 | 13.78 | 13.02 | -0.81 | -5.86% | 12.98 | 13.82 | 43973 | 5829 | 3.54% |
| 2025-12-02 | 13.68 | 13.83 | 0.12 | 0.88% | 13.68 | 13.95 | 29147 | 4030 | 2.35% |
| 2025-12-01 | 13.82 | 13.71 | -0.19 | -1.37% | 13.66 | 13.90 | 35955 | 4929 | 2.90% |
| 2025-11-28 | 13.74 | 13.90 | 0.17 | 1.24% | 13.60 | 14.00 | 41228 | 5704 | 3.32% |
| 2025-11-27 | 13.77 | 13.73 | -0.17 | -1.22% | 13.51 | 14.19 | 41924 | 5806 | 3.38% |
| 2025-11-26 | 14.40 | 13.90 | -0.75 | -5.12% | 13.85 | 14.52 | 58169 | 8216 | 4.69% |
| 2025-11-25 | 14.54 | 14.65 | 0.05 | 0.34% | 14.10 | 14.86 | 100754 | 14568 | 8.12% |
| 2025-11-24 | 13.17 | 14.60 | 1.50 | 11.45% | 13.02 | 14.80 | 97085 | 13611 | 7.82% |
| 2025-11-21 | 12.99 | 13.10 | 0.13 | 1.00% | 12.93 | 13.98 | 52904 | 7052 | 4.26% |
| 2025-11-20 | 13.33 | 12.97 | -0.54 | -4.00% | 12.91 | 13.65 | 37126 | 4876 | 2.99% |
| 2025-11-19 | 13.90 | 13.51 | -0.20 | -1.46% | 13.51 | 14.14 | 42137 | 5806 | 3.39% |
| 2025-11-18 | 13.60 | 13.71 | 0.22 | 1.63% | 13.60 | 14.52 | 51390 | 7176 | 4.14% |
| 2025-11-17 | 13.56 | 13.49 | 0.03 | 0.22% | 13.32 | 13.62 | 19292 | 2600 | 1.55% |
| 2025-11-14 | 13.35 | 13.46 | -0.04 | -0.30% | 13.31 | 13.68 | 28779 | 3895 | 2.32% |
| 2025-11-13 | 13.45 | 13.50 | 0.17 | 1.28% | 13.33 | 13.93 | 34287 | 4689 | 2.76% |
| 2025-11-12 | 13.45 | 13.33 | -0.09 | -0.67% | 13.19 | 13.50 | 21464 | 2859 | 1.73% |
| 2025-11-11 | 13.41 | 13.42 | 0.07 | 0.52% | 13.24 | 13.49 | 16432 | 2202 | 1.32% |
| 2025-11-10 | 13.37 | 13.35 | 0.09 | 0.68% | 13.26 | 13.45 | 19547 | 2611 | 1.57% |
| 2025-11-07 | 13.36 | 13.26 | -0.12 | -0.90% | 13.14 | 13.42 | 18025 | 2397 | 1.45% |
| 2025-11-06 | 13.21 | 13.38 | 0.22 | 1.67% | 13.09 | 13.38 | 22121 | 2932 | 1.78% |
| 2025-11-05 | 13.01 | 13.16 | 0.13 | 1.00% | 12.94 | 13.22 | 19149 | 2512 | 1.54% |
| 2025-11-04 | 13.31 | 13.03 | -0.25 | -1.88% | 12.93 | 13.34 | 22155 | 2898 | 1.79% |
| 2025-11-03 | 13.25 | 13.28 | 0.09 | 0.68% | 13.04 | 13.33 | 17159 | 2265 | 1.38% |
| 2025-10-31 | 12.96 | 13.19 | 0.28 | 2.17% | 12.92 | 13.27 | 19643 | 2591 | 1.58% |
| 2025-10-30 | 13.15 | 12.91 | -0.17 | -1.30% | 12.84 | 13.15 | 17373 | 2253 | 1.40% |
| 2025-10-29 | 13.21 | 13.08 | -0.13 | -0.98% | 12.89 | 13.22 | 20421 | 2664 | 1.65% |
| 2025-10-28 | 13.32 | 13.21 | -0.13 | -0.97% | 13.14 | 13.39 | 23375 | 3097 | 1.88% |
| 2025-10-27 | 13.53 | 13.34 | 0.01 | 0.08% | 13.30 | 13.65 | 24543 | 3301 | 1.98% |