| 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 | 12.36 | 12.47 | 0.20 | 1.63% | 12.31 | 12.48 | 63891 | 7924 | 1.40% |
| 2026-02-02 | 12.60 | 12.27 | -0.38 | -3.00% | 12.25 | 12.78 | 79706 | 9963 | 1.74% |
| 2026-01-30 | 12.60 | 12.65 | 0.02 | 0.16% | 12.32 | 12.70 | 93147 | 11693 | 2.04% |
| 2026-01-29 | 13.11 | 12.63 | -0.45 | -3.44% | 12.52 | 13.18 | 163528 | 21023 | 3.58% |
| 2026-01-28 | 13.22 | 13.08 | -0.11 | -0.83% | 13.00 | 13.28 | 99984 | 13121 | 2.19% |
| 2026-01-27 | 13.38 | 13.19 | -0.23 | -1.71% | 13.10 | 13.45 | 147617 | 19497 | 3.23% |
| 2026-01-26 | 13.50 | 13.42 | -0.08 | -0.59% | 13.33 | 13.75 | 191331 | 25860 | 4.19% |
| 2026-01-23 | 13.31 | 13.50 | 0.22 | 1.66% | 13.21 | 13.66 | 253981 | 34173 | 5.56% |
| 2026-01-22 | 13.82 | 13.28 | -0.36 | -2.64% | 13.02 | 13.84 | 414530 | 54804 | 9.07% |
| 2026-01-21 | 12.36 | 13.64 | 1.24 | 10.00% | 12.35 | 13.64 | 286565 | 38313 | 6.27% |
| 2026-01-20 | 12.49 | 12.40 | -0.07 | -0.56% | 12.32 | 12.52 | 61163 | 7591 | 1.34% |
| 2026-01-19 | 12.35 | 12.47 | 0.09 | 0.73% | 12.20 | 12.47 | 59159 | 7323 | 1.29% |
| 2026-01-16 | 12.30 | 12.38 | 0.13 | 1.06% | 12.15 | 12.42 | 78130 | 9610 | 1.71% |
| 2026-01-15 | 12.20 | 12.25 | 0.03 | 0.25% | 12.13 | 12.38 | 70226 | 8597 | 1.54% |
| 2026-01-14 | 12.23 | 12.22 | 0.00 | 0.00% | 12.04 | 12.45 | 90455 | 11095 | 1.98% |
| 2026-01-13 | 12.55 | 12.22 | -0.31 | -2.47% | 12.19 | 12.59 | 97852 | 12083 | 2.14% |
| 2026-01-12 | 12.39 | 12.53 | 0.09 | 0.72% | 12.33 | 12.53 | 103782 | 12912 | 2.27% |
| 2026-01-09 | 12.32 | 12.44 | 0.09 | 0.73% | 12.25 | 12.48 | 86689 | 10719 | 1.90% |
| 2026-01-08 | 12.14 | 12.35 | 0.13 | 1.06% | 12.14 | 12.40 | 80934 | 9959 | 1.77% |
| 2026-01-07 | 12.43 | 12.22 | -0.27 | -2.16% | 12.17 | 12.48 | 108889 | 13392 | 2.38% |
| 2026-01-06 | 12.37 | 12.49 | 0.09 | 0.73% | 12.22 | 12.52 | 102873 | 12779 | 2.25% |
| 2026-01-05 | 12.16 | 12.40 | 0.18 | 1.47% | 12.12 | 12.50 | 95196 | 11741 | 2.08% |
| 2025-12-31 | 12.05 | 12.22 | 0.20 | 1.66% | 11.96 | 12.28 | 73520 | 8952 | 1.61% |
| 2025-12-30 | 12.10 | 12.02 | -0.10 | -0.83% | 12.01 | 12.17 | 44661 | 5388 | 0.98% |
| 2025-12-29 | 12.01 | 12.12 | 0.10 | 0.83% | 11.93 | 12.25 | 63505 | 7701 | 1.39% |
| 2025-12-26 | 12.06 | 12.02 | -0.10 | -0.83% | 11.99 | 12.15 | 55302 | 6673 | 1.21% |
| 2025-12-25 | 12.01 | 12.12 | 0.06 | 0.50% | 12.01 | 12.13 | 41593 | 5027 | 0.91% |
| 2025-12-24 | 11.89 | 12.06 | 0.17 | 1.43% | 11.86 | 12.12 | 47794 | 5747 | 1.05% |
| 2025-12-23 | 11.97 | 11.89 | -0.10 | -0.83% | 11.83 | 12.08 | 42914 | 5118 | 0.94% |
| 2025-12-22 | 11.99 | 11.99 | -0.01 | -0.08% | 11.98 | 12.13 | 52015 | 6273 | 1.14% |
| 2025-12-19 | 11.88 | 12.00 | 0.08 | 0.67% | 11.88 | 12.05 | 61699 | 7389 | 1.35% |
| 2025-12-18 | 11.78 | 11.92 | 0.20 | 1.71% | 11.75 | 12.49 | 119248 | 14424 | 2.61% |
| 2025-12-17 | 11.66 | 11.72 | 0.06 | 0.51% | 11.44 | 11.73 | 53288 | 6176 | 1.17% |
| 2025-12-16 | 11.88 | 11.66 | -0.25 | -2.10% | 11.64 | 11.88 | 56348 | 6597 | 1.23% |
| 2025-12-15 | 11.88 | 11.91 | -0.05 | -0.42% | 11.81 | 12.00 | 41372 | 4926 | 0.91% |
| 2025-12-12 | 12.05 | 11.96 | -0.07 | -0.58% | 11.93 | 12.15 | 53983 | 6504 | 1.18% |
| 2025-12-11 | 12.33 | 12.03 | -0.31 | -2.51% | 12.02 | 12.37 | 59929 | 7265 | 1.31% |
| 2025-12-10 | 12.25 | 12.34 | 0.03 | 0.24% | 12.18 | 12.43 | 61092 | 7508 | 1.34% |
| 2025-12-09 | 12.32 | 12.31 | -0.03 | -0.24% | 12.25 | 12.56 | 74605 | 9221 | 1.63% |
| 2025-12-08 | 12.35 | 12.34 | 0.03 | 0.24% | 12.27 | 12.42 | 54142 | 6685 | 1.18% |
| 2025-12-05 | 12.15 | 12.31 | 0.19 | 1.57% | 11.96 | 12.34 | 55059 | 6706 | 1.20% |
| 2025-12-04 | 12.15 | 12.12 | -0.13 | -1.06% | 11.98 | 12.25 | 48402 | 5860 | 1.06% |
| 2025-12-03 | 12.38 | 12.25 | -0.18 | -1.45% | 12.20 | 12.45 | 51448 | 6322 | 1.13% |
| 2025-12-02 | 12.53 | 12.43 | -0.16 | -1.27% | 12.39 | 12.58 | 44195 | 5495 | 0.97% |
| 2025-12-01 | 12.51 | 12.59 | 0.10 | 0.80% | 12.41 | 12.61 | 69019 | 8648 | 1.51% |
| 2025-11-28 | 12.42 | 12.49 | 0.08 | 0.64% | 12.32 | 12.50 | 58995 | 7326 | 1.29% |
| 2025-11-27 | 12.59 | 12.41 | -0.29 | -2.28% | 12.38 | 12.71 | 139403 | 17434 | 3.05% |
| 2025-11-26 | 12.46 | 12.70 | 0.21 | 1.68% | 12.39 | 13.08 | 186382 | 23779 | 4.08% |
| 2025-11-25 | 12.27 | 12.49 | 0.23 | 1.88% | 12.25 | 12.57 | 72747 | 9054 | 1.59% |
| 2025-11-24 | 12.06 | 12.26 | 0.21 | 1.74% | 12.03 | 12.32 | 79130 | 9650 | 1.73% |
| 2025-11-21 | 12.37 | 12.05 | -0.44 | -3.52% | 12.02 | 12.53 | 91576 | 11221 | 2.00% |
| 2025-11-20 | 12.52 | 12.49 | -0.02 | -0.16% | 12.45 | 12.71 | 63411 | 7968 | 1.39% |
| 2025-11-19 | 12.70 | 12.51 | -0.28 | -2.19% | 12.47 | 12.78 | 89573 | 11266 | 1.96% |
| 2025-11-18 | 12.85 | 12.79 | -0.12 | -0.93% | 12.64 | 12.87 | 81018 | 10316 | 1.77% |
| 2025-11-17 | 12.86 | 12.91 | 0.02 | 0.16% | 12.58 | 12.95 | 91718 | 11736 | 2.01% |
| 2025-11-14 | 12.83 | 12.89 | 0.02 | 0.16% | 12.76 | 13.13 | 102320 | 13270 | 2.24% |
| 2025-11-13 | 12.80 | 12.87 | -0.02 | -0.16% | 12.73 | 12.96 | 74454 | 9577 | 1.63% |
| 2025-11-12 | 12.98 | 12.89 | -0.09 | -0.69% | 12.70 | 13.02 | 95929 | 12340 | 2.10% |
| 2025-11-11 | 12.88 | 12.98 | 0.10 | 0.78% | 12.85 | 13.05 | 102120 | 13258 | 2.23% |
| 2025-11-10 | 12.89 | 12.88 | -0.01 | -0.08% | 12.82 | 12.96 | 82177 | 10588 | 1.80% |
| 2025-11-07 | 12.98 | 12.89 | -0.19 | -1.45% | 12.84 | 12.99 | 89162 | 11515 | 1.95% |
| 2025-11-06 | 13.09 | 13.08 | -0.06 | -0.46% | 12.94 | 13.19 | 96999 | 12679 | 2.12% |
| 2025-11-05 | 12.99 | 13.14 | -0.01 | -0.08% | 12.85 | 13.20 | 92932 | 12152 | 2.03% |
| 2025-11-04 | 13.42 | 13.15 | -0.32 | -2.38% | 13.04 | 13.46 | 123337 | 16282 | 2.70% |
| 2025-11-03 | 13.41 | 13.47 | -0.01 | -0.07% | 13.13 | 13.48 | 151441 | 20080 | 3.31% |
| 2025-10-31 | 13.35 | 13.48 | 0.15 | 1.13% | 13.24 | 13.66 | 143003 | 19267 | 3.13% |
| 2025-10-30 | 13.90 | 13.33 | -0.61 | -4.38% | 13.30 | 13.93 | 248862 | 33403 | 5.45% |
| 2025-10-29 | 13.85 | 13.94 | 0.08 | 0.58% | 13.75 | 14.18 | 273517 | 38214 | 5.98% |
| 2025-10-28 | 14.00 | 13.86 | -0.06 | -0.43% | 13.67 | 14.07 | 265714 | 36789 | 5.81% |
| 2025-10-27 | 14.33 | 13.92 | -0.27 | -1.90% | 13.87 | 14.42 | 320991 | 45179 | 7.02% |