| 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 | 14.13 | 13.94 | -0.14 | -0.99% | 13.74 | 14.13 | 87177 | 12124 | 0.70% |
| 2026-02-03 | 13.76 | 14.08 | 0.48 | 3.53% | 13.72 | 14.18 | 108447 | 15175 | 0.87% |
| 2026-02-02 | 14.30 | 13.60 | -0.83 | -5.75% | 13.57 | 14.56 | 150798 | 20970 | 1.21% |
| 2026-01-30 | 14.27 | 14.43 | 0.01 | 0.07% | 13.97 | 14.70 | 133278 | 19125 | 1.07% |
| 2026-01-29 | 14.69 | 14.42 | -0.32 | -2.17% | 14.35 | 14.93 | 170680 | 25018 | 1.37% |
| 2026-01-28 | 14.70 | 14.74 | 0.16 | 1.10% | 14.50 | 15.15 | 170285 | 25063 | 1.36% |
| 2026-01-27 | 14.00 | 14.58 | 0.48 | 3.40% | 13.68 | 14.63 | 202440 | 28784 | 1.62% |
| 2026-01-26 | 14.37 | 14.10 | -0.27 | -1.88% | 13.96 | 14.49 | 147130 | 20824 | 1.18% |
| 2026-01-23 | 14.08 | 14.37 | 0.21 | 1.48% | 14.06 | 14.37 | 141307 | 20112 | 1.13% |
| 2026-01-22 | 14.44 | 14.16 | -0.08 | -0.56% | 14.05 | 14.65 | 154913 | 22033 | 1.24% |
| 2026-01-21 | 14.27 | 14.24 | -0.14 | -0.97% | 14.13 | 14.47 | 174291 | 24866 | 1.39% |
| 2026-01-20 | 13.95 | 14.38 | 0.45 | 3.23% | 13.90 | 14.42 | 209080 | 29677 | 1.67% |
| 2026-01-19 | 14.15 | 13.93 | -0.54 | -3.73% | 13.80 | 14.20 | 182541 | 25535 | 1.46% |
| 2026-01-16 | 13.95 | 14.47 | 0.69 | 5.01% | 13.88 | 14.68 | 274889 | 39177 | 2.20% |
| 2026-01-15 | 13.36 | 13.78 | 0.46 | 3.45% | 13.16 | 13.78 | 173099 | 23365 | 1.38% |
| 2026-01-14 | 13.41 | 13.32 | -0.08 | -0.60% | 13.13 | 13.70 | 145230 | 19527 | 1.16% |
| 2026-01-13 | 13.84 | 13.40 | -0.39 | -2.83% | 13.34 | 13.84 | 131034 | 17783 | 1.05% |
| 2026-01-12 | 13.89 | 13.79 | 0.09 | 0.66% | 13.61 | 13.95 | 124144 | 17059 | 0.99% |
| 2026-01-09 | 13.63 | 13.70 | 0.00 | 0.00% | 13.56 | 13.80 | 129029 | 17638 | 1.03% |
| 2026-01-08 | 13.72 | 13.70 | 0.01 | 0.07% | 13.55 | 13.95 | 183320 | 25176 | 1.47% |
| 2026-01-07 | 13.07 | 13.69 | 0.63 | 4.82% | 13.07 | 14.08 | 268294 | 36471 | 2.15% |
| 2026-01-06 | 12.78 | 13.06 | 0.28 | 2.19% | 12.69 | 13.12 | 122439 | 15907 | 0.98% |
| 2026-01-05 | 12.49 | 12.78 | 0.37 | 2.98% | 12.49 | 12.80 | 95724 | 12134 | 0.77% |
| 2025-12-31 | 12.58 | 12.41 | -0.13 | -1.04% | 12.35 | 12.62 | 61322 | 7634 | 0.49% |
| 2025-12-30 | 12.52 | 12.54 | 0.01 | 0.08% | 12.45 | 12.63 | 53159 | 6678 | 0.43% |
| 2025-12-29 | 12.65 | 12.53 | -0.09 | -0.71% | 12.46 | 12.75 | 78754 | 9924 | 0.63% |
| 2025-12-26 | 12.75 | 12.62 | 0.03 | 0.24% | 12.61 | 13.05 | 107819 | 13806 | 0.86% |
| 2025-12-25 | 12.62 | 12.59 | 0.02 | 0.16% | 12.46 | 12.63 | 61509 | 7722 | 0.49% |
| 2025-12-24 | 12.35 | 12.57 | 0.25 | 2.03% | 12.27 | 12.64 | 85716 | 10704 | 0.69% |
| 2025-12-23 | 12.20 | 12.32 | 0.11 | 0.90% | 12.11 | 12.54 | 88807 | 10981 | 0.71% |
| 2025-12-22 | 12.10 | 12.21 | 0.13 | 1.08% | 12.06 | 12.34 | 80255 | 9819 | 0.64% |
| 2025-12-19 | 12.09 | 12.08 | 0.03 | 0.25% | 12.04 | 12.25 | 55644 | 6742 | 0.45% |
| 2025-12-18 | 12.10 | 12.05 | -0.14 | -1.15% | 12.04 | 12.35 | 63663 | 7747 | 0.51% |
| 2025-12-17 | 12.18 | 12.19 | -0.07 | -0.57% | 11.88 | 12.38 | 85963 | 10412 | 0.69% |
| 2025-12-16 | 12.54 | 12.26 | -0.23 | -1.84% | 12.15 | 12.56 | 81428 | 10001 | 0.65% |
| 2025-12-15 | 12.31 | 12.49 | 0.03 | 0.24% | 12.31 | 12.75 | 71697 | 8999 | 0.57% |
| 2025-12-12 | 12.39 | 12.46 | 0.11 | 0.89% | 12.25 | 12.53 | 78897 | 9798 | 0.63% |
| 2025-12-11 | 12.56 | 12.35 | -0.21 | -1.67% | 12.34 | 12.58 | 54856 | 6816 | 0.44% |
| 2025-12-10 | 12.37 | 12.56 | 0.13 | 1.05% | 12.26 | 12.68 | 71350 | 8901 | 0.57% |
| 2025-12-09 | 12.61 | 12.43 | -0.16 | -1.27% | 12.39 | 12.65 | 54964 | 6877 | 0.44% |
| 2025-12-08 | 12.52 | 12.59 | 0.12 | 0.96% | 12.48 | 12.68 | 76586 | 9638 | 0.61% |
| 2025-12-05 | 12.36 | 12.47 | 0.11 | 0.89% | 12.21 | 12.48 | 57763 | 7137 | 0.46% |
| 2025-12-04 | 12.36 | 12.36 | 0.02 | 0.16% | 12.14 | 12.50 | 65453 | 8062 | 0.52% |
| 2025-12-03 | 12.48 | 12.34 | -0.23 | -1.83% | 12.23 | 12.62 | 71950 | 8894 | 0.58% |
| 2025-12-02 | 12.62 | 12.57 | -0.15 | -1.18% | 12.47 | 12.68 | 65895 | 8268 | 0.53% |
| 2025-12-01 | 12.58 | 12.72 | 0.18 | 1.44% | 12.41 | 12.74 | 90004 | 11343 | 0.72% |
| 2025-11-28 | 12.50 | 12.54 | 0.08 | 0.64% | 12.33 | 12.65 | 89158 | 11137 | 0.71% |
| 2025-11-27 | 12.20 | 12.46 | 0.26 | 2.13% | 12.20 | 12.87 | 133485 | 16802 | 1.07% |
| 2025-11-26 | 12.35 | 12.20 | -0.23 | -1.85% | 12.20 | 12.43 | 82391 | 10130 | 0.66% |
| 2025-11-25 | 12.40 | 12.43 | 0.11 | 0.89% | 12.37 | 12.68 | 86806 | 10858 | 0.70% |
| 2025-11-24 | 12.37 | 12.32 | 0.01 | 0.08% | 12.13 | 12.51 | 89458 | 11011 | 0.72% |
| 2025-11-21 | 13.01 | 12.31 | -0.93 | -7.02% | 12.27 | 13.20 | 185385 | 23341 | 1.49% |
| 2025-11-20 | 13.50 | 13.24 | 0.01 | 0.08% | 13.17 | 13.90 | 207119 | 28123 | 1.66% |
| 2025-11-19 | 13.23 | 13.23 | 0.01 | 0.08% | 12.90 | 13.49 | 149910 | 19729 | 1.20% |
| 2025-11-18 | 13.56 | 13.22 | -0.34 | -2.51% | 13.10 | 13.62 | 135498 | 17994 | 1.09% |
| 2025-11-17 | 13.72 | 13.56 | -0.26 | -1.88% | 13.28 | 13.95 | 186015 | 25193 | 1.49% |
| 2025-11-14 | 14.25 | 13.82 | -0.59 | -4.09% | 13.70 | 14.39 | 186375 | 26009 | 1.49% |
| 2025-11-13 | 13.98 | 14.41 | 0.35 | 2.49% | 13.86 | 15.28 | 294019 | 42761 | 2.36% |
| 2025-11-12 | 14.15 | 14.06 | -0.56 | -3.83% | 13.70 | 14.50 | 268587 | 37590 | 2.15% |
| 2025-11-11 | 13.68 | 14.62 | 0.96 | 7.03% | 13.67 | 15.16 | 391596 | 56149 | 3.14% |
| 2025-11-10 | 13.46 | 13.66 | 0.16 | 1.19% | 13.46 | 14.02 | 193346 | 26554 | 1.55% |
| 2025-11-07 | 13.01 | 13.50 | 0.37 | 2.82% | 12.92 | 13.98 | 246435 | 33434 | 4.86% |
| 2025-11-06 | 12.81 | 13.13 | 0.48 | 3.79% | 12.75 | 13.46 | 159615 | 20876 | 3.14% |
| 2025-11-05 | 12.62 | 12.65 | -0.16 | -1.25% | 12.58 | 12.86 | 76106 | 9650 | 1.50% |
| 2025-11-04 | 12.91 | 12.81 | -0.18 | -1.39% | 12.75 | 13.18 | 104227 | 13458 | 2.05% |
| 2025-11-03 | 13.10 | 12.99 | -0.27 | -2.04% | 12.51 | 13.12 | 169596 | 21744 | 3.34% |
| 2025-10-31 | 12.92 | 13.26 | 0.45 | 3.51% | 12.72 | 13.50 | 188008 | 24636 | 3.70% |
| 2025-10-30 | 12.83 | 12.81 | 0.00 | 0.00% | 12.63 | 13.13 | 124199 | 15990 | 2.45% |
| 2025-10-29 | 12.98 | 12.81 | -0.08 | -0.62% | 12.70 | 13.00 | 78411 | 10059 | 1.54% |
| 2025-10-28 | 12.85 | 12.89 | -0.15 | -1.15% | 12.79 | 13.10 | 117696 | 15212 | 2.32% |
| 2025-10-27 | 12.92 | 13.04 | 0.37 | 2.92% | 12.80 | 13.29 | 152613 | 19916 | 3.01% |