| 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 | 13.58 | 13.70 | 0.15 | 1.11% | 13.55 | 13.72 | 22195 | 3031 | 0.52% |
| 2026-02-02 | 13.63 | 13.55 | -0.19 | -1.38% | 13.52 | 13.87 | 33016 | 4532 | 0.77% |
| 2026-01-30 | 13.75 | 13.74 | -0.08 | -0.58% | 13.60 | 13.92 | 28449 | 3907 | 0.66% |
| 2026-01-29 | 13.85 | 13.82 | -0.08 | -0.58% | 13.72 | 13.97 | 40332 | 5575 | 0.94% |
| 2026-01-28 | 14.05 | 13.90 | -0.30 | -2.11% | 13.85 | 14.14 | 39103 | 5455 | 0.91% |
| 2026-01-27 | 14.35 | 14.20 | -0.18 | -1.25% | 13.94 | 14.38 | 46333 | 6530 | 1.08% |
| 2026-01-26 | 14.26 | 14.38 | 0.12 | 0.84% | 14.13 | 14.56 | 69985 | 10035 | 1.63% |
| 2026-01-23 | 14.01 | 14.26 | 0.32 | 2.30% | 13.95 | 14.27 | 48203 | 6815 | 1.12% |
| 2026-01-22 | 13.96 | 13.94 | -0.04 | -0.29% | 13.90 | 14.05 | 23141 | 3232 | 0.54% |
| 2026-01-21 | 13.88 | 13.98 | 0.20 | 1.45% | 13.82 | 14.07 | 43545 | 6082 | 1.02% |
| 2026-01-20 | 13.86 | 13.78 | -0.10 | -0.72% | 13.72 | 13.97 | 32956 | 4557 | 0.77% |
| 2026-01-19 | 13.90 | 13.88 | -0.08 | -0.57% | 13.85 | 13.98 | 30752 | 4277 | 0.72% |
| 2026-01-16 | 14.05 | 13.96 | -0.01 | -0.07% | 13.84 | 14.10 | 34704 | 4837 | 0.81% |
| 2026-01-15 | 14.07 | 13.97 | -0.14 | -0.99% | 13.90 | 14.16 | 44792 | 6271 | 1.05% |
| 2026-01-14 | 14.08 | 14.11 | -0.02 | -0.14% | 13.96 | 14.40 | 83629 | 11894 | 1.95% |
| 2026-01-13 | 13.98 | 14.13 | 0.20 | 1.44% | 13.86 | 14.31 | 86372 | 12208 | 2.02% |
| 2026-01-12 | 13.71 | 13.93 | 0.28 | 2.05% | 13.66 | 13.94 | 60666 | 8388 | 1.42% |
| 2026-01-09 | 13.48 | 13.65 | 0.20 | 1.49% | 13.40 | 13.65 | 40413 | 5485 | 0.94% |
| 2026-01-08 | 13.38 | 13.45 | 0.06 | 0.45% | 13.34 | 13.55 | 28100 | 3781 | 0.66% |
| 2026-01-07 | 13.47 | 13.39 | -0.03 | -0.22% | 13.37 | 13.47 | 31687 | 4250 | 0.74% |
| 2026-01-06 | 13.49 | 13.42 | -0.01 | -0.07% | 13.37 | 13.67 | 42168 | 5684 | 0.98% |
| 2026-01-05 | 13.05 | 13.43 | 0.45 | 3.47% | 12.98 | 13.52 | 52064 | 6932 | 1.22% |
| 2025-12-31 | 13.06 | 12.98 | -0.08 | -0.61% | 12.96 | 13.09 | 21223 | 2758 | 0.50% |
| 2025-12-30 | 13.17 | 13.06 | -0.04 | -0.31% | 13.04 | 13.17 | 24594 | 3216 | 0.57% |
| 2025-12-29 | 13.22 | 13.10 | -0.15 | -1.13% | 13.10 | 13.26 | 25366 | 3337 | 0.59% |
| 2025-12-26 | 13.23 | 13.25 | 0.00 | 0.00% | 13.20 | 13.35 | 17913 | 2374 | 0.42% |
| 2025-12-25 | 13.25 | 13.25 | 0.05 | 0.38% | 13.17 | 13.31 | 16376 | 2169 | 0.38% |
| 2025-12-24 | 13.12 | 13.20 | 0.11 | 0.84% | 13.08 | 13.21 | 15327 | 2015 | 0.36% |
| 2025-12-23 | 13.21 | 13.09 | -0.16 | -1.21% | 13.07 | 13.25 | 19782 | 2601 | 0.46% |
| 2025-12-22 | 13.24 | 13.25 | 0.02 | 0.15% | 13.21 | 13.29 | 13977 | 1852 | 0.33% |
| 2025-12-19 | 13.13 | 13.23 | 0.06 | 0.46% | 13.13 | 13.33 | 16307 | 2159 | 0.38% |
| 2025-12-18 | 13.18 | 13.17 | 0.00 | 0.00% | 13.13 | 13.26 | 16202 | 2140 | 0.38% |
| 2025-12-17 | 13.05 | 13.17 | 0.10 | 0.77% | 13.04 | 13.19 | 17876 | 2344 | 0.42% |
| 2025-12-16 | 13.11 | 13.07 | -0.08 | -0.61% | 13.04 | 13.18 | 22623 | 2964 | 0.53% |
| 2025-12-15 | 13.33 | 13.15 | -0.23 | -1.72% | 13.15 | 13.36 | 41563 | 5486 | 0.97% |
| 2025-12-12 | 13.50 | 13.38 | -0.20 | -1.47% | 13.28 | 13.55 | 58696 | 7851 | 1.37% |
| 2025-12-11 | 13.53 | 13.58 | 0.05 | 0.37% | 13.26 | 13.59 | 46978 | 6313 | 1.10% |
| 2025-12-10 | 13.53 | 13.53 | 0.05 | 0.37% | 13.17 | 13.62 | 61064 | 8151 | 1.43% |
| 2025-12-09 | 13.64 | 13.48 | -0.19 | -1.39% | 13.47 | 13.67 | 25251 | 3425 | 0.59% |
| 2025-12-08 | 13.61 | 13.67 | 0.06 | 0.44% | 13.52 | 13.74 | 27561 | 3766 | 0.64% |
| 2025-12-05 | 13.55 | 13.61 | 0.03 | 0.22% | 13.45 | 13.66 | 22923 | 3105 | 0.53% |
| 2025-12-04 | 13.58 | 13.58 | -0.02 | -0.15% | 13.50 | 13.65 | 22804 | 3091 | 0.53% |
| 2025-12-03 | 13.88 | 13.60 | -0.28 | -2.02% | 13.57 | 13.91 | 39982 | 5476 | 0.93% |
| 2025-12-02 | 14.00 | 13.88 | -0.12 | -0.86% | 13.84 | 14.05 | 20120 | 2804 | 0.47% |
| 2025-12-01 | 13.85 | 14.00 | 0.15 | 1.08% | 13.78 | 14.00 | 29618 | 4127 | 0.69% |
| 2025-11-28 | 13.80 | 13.85 | 0.03 | 0.22% | 13.78 | 13.88 | 15131 | 2094 | 0.35% |
| 2025-11-27 | 13.77 | 13.82 | 0.06 | 0.44% | 13.70 | 13.94 | 17663 | 2441 | 0.41% |
| 2025-11-26 | 13.82 | 13.76 | -0.08 | -0.58% | 13.76 | 13.94 | 24464 | 3386 | 0.57% |
| 2025-11-25 | 13.90 | 13.84 | 0.01 | 0.07% | 13.81 | 14.00 | 27928 | 3882 | 0.65% |
| 2025-11-24 | 13.66 | 13.83 | 0.17 | 1.24% | 13.61 | 13.93 | 30680 | 4237 | 0.72% |
| 2025-11-21 | 13.76 | 13.66 | -0.09 | -0.65% | 13.45 | 13.85 | 50426 | 6876 | 1.18% |
| 2025-11-20 | 13.87 | 13.75 | -0.05 | -0.36% | 13.72 | 13.90 | 22296 | 3078 | 0.52% |
| 2025-11-19 | 14.00 | 13.80 | -0.19 | -1.36% | 13.80 | 14.07 | 32973 | 4579 | 0.77% |
| 2025-11-18 | 14.08 | 13.99 | -0.09 | -0.64% | 13.97 | 14.14 | 30827 | 4333 | 0.72% |
| 2025-11-17 | 14.17 | 14.08 | -0.08 | -0.56% | 13.96 | 14.18 | 52009 | 7309 | 1.21% |
| 2025-11-14 | 14.08 | 14.16 | 0.02 | 0.14% | 14.07 | 14.33 | 36209 | 5152 | 0.85% |
| 2025-11-13 | 14.13 | 14.14 | 0.01 | 0.07% | 14.03 | 14.18 | 29360 | 4148 | 0.69% |
| 2025-11-12 | 14.10 | 14.13 | 0.04 | 0.28% | 14.02 | 14.23 | 40919 | 5781 | 0.95% |
| 2025-11-11 | 14.15 | 14.09 | 0.02 | 0.14% | 14.02 | 14.15 | 31246 | 4396 | 0.73% |
| 2025-11-10 | 13.98 | 14.07 | 0.15 | 1.08% | 13.92 | 14.12 | 36937 | 5186 | 0.86% |
| 2025-11-07 | 13.86 | 13.92 | 0.02 | 0.14% | 13.80 | 13.94 | 29632 | 4113 | 0.69% |
| 2025-11-06 | 13.86 | 13.90 | 0.01 | 0.07% | 13.84 | 13.96 | 27367 | 3801 | 0.64% |
| 2025-11-05 | 13.80 | 13.89 | 0.07 | 0.51% | 13.76 | 13.91 | 27110 | 3760 | 0.63% |
| 2025-11-04 | 13.87 | 13.82 | -0.05 | -0.36% | 13.73 | 13.87 | 26016 | 3591 | 0.61% |
| 2025-11-03 | 13.86 | 13.87 | 0.06 | 0.43% | 13.76 | 13.91 | 29374 | 4064 | 0.69% |
| 2025-10-31 | 13.64 | 13.81 | 0.16 | 1.17% | 13.63 | 13.85 | 32159 | 4425 | 0.75% |
| 2025-10-30 | 13.70 | 13.65 | -0.05 | -0.36% | 13.53 | 13.70 | 52689 | 7167 | 1.23% |
| 2025-10-29 | 13.75 | 13.70 | -0.11 | -0.80% | 13.53 | 13.80 | 89710 | 12247 | 2.09% |
| 2025-10-28 | 13.92 | 13.81 | -0.11 | -0.79% | 13.80 | 13.96 | 36070 | 5001 | 0.84% |
| 2025-10-27 | 13.97 | 13.92 | 0.09 | 0.65% | 13.86 | 13.97 | 29158 | 4055 | 0.68% |