| 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 | 12.55 | 12.64 | 0.01 | 0.08% | 12.54 | 12.76 | 209299 | 26515 | 1.67% |
| 2026-02-03 | 12.60 | 12.63 | 0.10 | 0.80% | 12.47 | 12.73 | 279757 | 35176 | 2.23% |
| 2026-02-02 | 12.60 | 12.53 | 0.18 | 1.46% | 12.47 | 12.79 | 481650 | 60804 | 3.84% |
| 2026-01-30 | 12.29 | 12.35 | -0.01 | -0.08% | 12.05 | 12.50 | 197831 | 24314 | 1.58% |
| 2026-01-29 | 12.38 | 12.36 | -0.08 | -0.64% | 12.22 | 12.49 | 177690 | 21915 | 1.42% |
| 2026-01-28 | 12.35 | 12.44 | 0.09 | 0.73% | 12.24 | 12.47 | 147477 | 18250 | 1.18% |
| 2026-01-27 | 12.48 | 12.35 | -0.15 | -1.20% | 12.13 | 12.48 | 186469 | 22923 | 1.49% |
| 2026-01-26 | 12.53 | 12.50 | -0.07 | -0.56% | 12.36 | 12.61 | 215992 | 26943 | 1.72% |
| 2026-01-23 | 12.70 | 12.57 | -0.03 | -0.24% | 12.48 | 12.79 | 187677 | 23603 | 1.50% |
| 2026-01-22 | 12.31 | 12.60 | 0.32 | 2.61% | 12.25 | 12.68 | 268241 | 33587 | 2.14% |
| 2026-01-21 | 12.27 | 12.28 | 0.01 | 0.08% | 12.20 | 12.39 | 178286 | 21911 | 1.42% |
| 2026-01-20 | 12.50 | 12.27 | -0.22 | -1.76% | 12.19 | 12.54 | 221121 | 27142 | 1.76% |
| 2026-01-19 | 11.80 | 12.49 | 0.70 | 5.94% | 11.71 | 12.58 | 535238 | 66029 | 4.27% |
| 2026-01-16 | 11.82 | 11.79 | -0.02 | -0.17% | 11.71 | 11.91 | 140985 | 16606 | 1.12% |
| 2026-01-15 | 11.80 | 11.81 | -0.01 | -0.08% | 11.73 | 11.87 | 147286 | 17363 | 1.17% |
| 2026-01-14 | 11.98 | 11.82 | -0.16 | -1.34% | 11.74 | 12.13 | 263723 | 31533 | 2.10% |
| 2026-01-13 | 12.29 | 11.98 | -0.14 | -1.16% | 11.95 | 12.37 | 235575 | 28532 | 1.88% |
| 2026-01-12 | 12.19 | 12.12 | -0.07 | -0.57% | 11.97 | 12.19 | 268320 | 32393 | 2.14% |
| 2026-01-09 | 12.08 | 12.19 | 0.08 | 0.66% | 12.06 | 12.31 | 222980 | 27218 | 1.78% |
| 2026-01-08 | 12.15 | 12.11 | -0.16 | -1.30% | 12.05 | 12.45 | 223483 | 27330 | 1.78% |
| 2026-01-07 | 12.19 | 12.27 | 0.14 | 1.15% | 12.08 | 12.48 | 359855 | 44149 | 2.87% |
| 2026-01-06 | 11.76 | 12.13 | 0.31 | 2.62% | 11.72 | 12.13 | 284171 | 33852 | 2.27% |
| 2026-01-05 | 11.77 | 11.82 | 0.17 | 1.46% | 11.58 | 11.86 | 283181 | 33252 | 2.26% |
| 2025-12-31 | 11.58 | 11.65 | 0.33 | 2.92% | 11.51 | 11.89 | 436815 | 51088 | 3.48% |
| 2025-12-30 | 11.18 | 11.32 | 0.13 | 1.16% | 11.09 | 11.32 | 162524 | 18200 | 1.30% |
| 2025-12-29 | 11.23 | 11.19 | -0.03 | -0.27% | 11.15 | 11.33 | 144843 | 16281 | 1.16% |
| 2025-12-26 | 11.31 | 11.22 | -0.12 | -1.06% | 11.18 | 11.36 | 209799 | 23643 | 1.67% |
| 2025-12-25 | 11.28 | 11.34 | 0.06 | 0.53% | 11.23 | 11.36 | 141095 | 15957 | 1.13% |
| 2025-12-24 | 11.34 | 11.28 | -0.02 | -0.18% | 11.21 | 11.35 | 150085 | 16918 | 1.20% |
| 2025-12-23 | 11.41 | 11.30 | -0.15 | -1.31% | 11.27 | 11.44 | 181916 | 20633 | 1.45% |
| 2025-12-22 | 11.49 | 11.45 | -0.01 | -0.09% | 11.42 | 11.57 | 176763 | 20335 | 1.41% |
| 2025-12-19 | 11.41 | 11.46 | 0.08 | 0.70% | 11.39 | 11.55 | 206950 | 23736 | 1.65% |
| 2025-12-18 | 11.57 | 11.38 | -0.27 | -2.32% | 11.35 | 11.59 | 289883 | 33262 | 2.31% |
| 2025-12-17 | 12.02 | 11.65 | -0.56 | -4.59% | 11.47 | 12.10 | 483891 | 56492 | 3.86% |
| 2025-12-16 | 13.23 | 12.21 | -0.97 | -7.36% | 12.05 | 13.25 | 575648 | 71700 | 4.59% |
| 2025-12-15 | 13.44 | 13.18 | -0.42 | -3.09% | 13.15 | 13.74 | 392978 | 52639 | 3.13% |
| 2025-12-12 | 13.19 | 13.60 | 0.21 | 1.57% | 12.96 | 13.70 | 567008 | 75440 | 4.52% |
| 2025-12-11 | 12.85 | 13.39 | 0.53 | 4.12% | 12.71 | 13.44 | 582741 | 76546 | 4.65% |
| 2025-12-10 | 12.58 | 12.86 | 0.28 | 2.23% | 12.33 | 12.96 | 455297 | 57849 | 3.63% |
| 2025-12-09 | 12.47 | 12.58 | 0.09 | 0.72% | 12.32 | 12.75 | 337621 | 42185 | 2.69% |
| 2025-12-08 | 12.35 | 12.49 | 0.24 | 1.96% | 12.29 | 12.66 | 422118 | 52704 | 3.37% |
| 2025-12-05 | 12.50 | 12.25 | -0.24 | -1.92% | 12.10 | 12.53 | 348923 | 42736 | 2.78% |
| 2025-12-04 | 11.97 | 12.49 | 0.50 | 4.17% | 11.97 | 12.55 | 412802 | 50909 | 3.29% |
| 2025-12-03 | 11.93 | 11.99 | 0.02 | 0.17% | 11.88 | 12.04 | 124091 | 14825 | 0.99% |
| 2025-12-02 | 12.25 | 11.97 | -0.28 | -2.29% | 11.89 | 12.25 | 230232 | 27648 | 1.84% |
| 2025-12-01 | 12.32 | 12.25 | -0.11 | -0.89% | 12.12 | 12.35 | 253879 | 31021 | 2.02% |
| 2025-11-28 | 12.58 | 12.36 | -0.37 | -2.91% | 12.18 | 12.58 | 385413 | 47593 | 3.07% |
| 2025-11-27 | 12.39 | 12.73 | 0.67 | 5.56% | 12.32 | 12.78 | 666534 | 83542 | 5.32% |
| 2025-11-26 | 12.12 | 12.06 | -0.13 | -1.07% | 12.00 | 12.25 | 236369 | 28630 | 1.88% |
| 2025-11-25 | 11.82 | 12.19 | 0.41 | 3.48% | 11.76 | 12.34 | 395718 | 48047 | 3.16% |
| 2025-11-24 | 12.18 | 11.78 | -0.25 | -2.08% | 11.60 | 12.19 | 331421 | 39144 | 2.64% |
| 2025-11-21 | 11.92 | 12.03 | 0.04 | 0.33% | 11.84 | 12.35 | 476227 | 57611 | 3.80% |
| 2025-11-20 | 11.92 | 11.99 | 0.15 | 1.27% | 11.82 | 12.16 | 272094 | 32658 | 2.17% |
| 2025-11-19 | 11.90 | 11.84 | -0.12 | -1.00% | 11.76 | 12.05 | 167157 | 19899 | 1.33% |
| 2025-11-18 | 11.89 | 11.96 | 0.02 | 0.17% | 11.83 | 12.08 | 186455 | 22263 | 1.49% |
| 2025-11-17 | 11.95 | 11.94 | -0.09 | -0.75% | 11.74 | 12.10 | 233339 | 27756 | 1.86% |
| 2025-11-14 | 11.95 | 12.03 | 0.13 | 1.09% | 11.93 | 12.31 | 423703 | 51426 | 3.38% |
| 2025-11-13 | 11.77 | 11.90 | 0.09 | 0.76% | 11.70 | 11.93 | 137132 | 16243 | 1.09% |
| 2025-11-12 | 11.92 | 11.81 | -0.12 | -1.01% | 11.71 | 11.95 | 161309 | 19044 | 1.29% |
| 2025-11-11 | 12.03 | 11.93 | -0.08 | -0.67% | 11.91 | 12.12 | 171008 | 20548 | 1.36% |
| 2025-11-10 | 12.00 | 12.01 | 0.01 | 0.08% | 11.89 | 12.04 | 176172 | 21071 | 1.40% |
| 2025-11-07 | 12.05 | 12.00 | -0.05 | -0.41% | 11.93 | 12.11 | 156584 | 18802 | 1.25% |
| 2025-11-06 | 11.97 | 12.05 | 0.08 | 0.67% | 11.95 | 12.13 | 202198 | 24341 | 1.61% |
| 2025-11-05 | 12.03 | 11.97 | -0.18 | -1.48% | 11.88 | 12.05 | 238641 | 28571 | 1.90% |
| 2025-11-04 | 12.28 | 12.15 | -0.14 | -1.14% | 12.07 | 12.33 | 179767 | 21876 | 1.43% |
| 2025-11-03 | 12.37 | 12.29 | -0.13 | -1.05% | 12.06 | 12.42 | 302771 | 36926 | 2.41% |
| 2025-10-31 | 12.62 | 12.42 | -0.20 | -1.58% | 12.26 | 12.65 | 361776 | 44899 | 2.89% |
| 2025-10-30 | 12.71 | 12.62 | -0.09 | -0.71% | 12.45 | 12.83 | 287701 | 36327 | 2.29% |
| 2025-10-29 | 12.50 | 12.71 | 0.24 | 1.92% | 12.38 | 12.82 | 339338 | 42746 | 2.71% |
| 2025-10-28 | 12.66 | 12.47 | -0.29 | -2.27% | 12.41 | 12.78 | 370103 | 46460 | 2.95% |
| 2025-10-27 | 12.90 | 12.76 | -0.22 | -1.69% | 12.53 | 13.12 | 607630 | 77710 | 4.85% |