| 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 | 12.84 | 12.94 | 0.21 | 1.65% | 12.73 | 12.98 | 92089 | 11883 | 1.98% |
| 2026-02-02 | 13.09 | 12.73 | -0.35 | -2.68% | 12.73 | 13.20 | 137173 | 17761 | 2.96% |
| 2026-01-30 | 12.89 | 13.08 | 0.10 | 0.77% | 12.81 | 13.13 | 160584 | 20912 | 3.46% |
| 2026-01-29 | 13.18 | 12.98 | 0.05 | 0.39% | 12.94 | 13.66 | 226394 | 29841 | 4.88% |
| 2026-01-28 | 12.80 | 12.93 | 0.21 | 1.65% | 12.66 | 13.05 | 138587 | 17867 | 2.99% |
| 2026-01-27 | 12.80 | 12.72 | -0.15 | -1.17% | 12.49 | 12.81 | 124800 | 15793 | 2.69% |
| 2026-01-26 | 12.96 | 12.87 | -0.09 | -0.69% | 12.83 | 13.23 | 149447 | 19433 | 3.22% |
| 2026-01-23 | 12.88 | 12.96 | -0.02 | -0.15% | 12.80 | 13.08 | 169082 | 21831 | 3.64% |
| 2026-01-22 | 12.54 | 12.98 | 0.44 | 3.51% | 12.47 | 13.58 | 272925 | 35644 | 5.88% |
| 2026-01-21 | 12.63 | 12.54 | -0.15 | -1.18% | 12.35 | 12.63 | 103740 | 12936 | 2.24% |
| 2026-01-20 | 12.70 | 12.69 | 0.09 | 0.71% | 12.51 | 12.74 | 139484 | 17601 | 3.01% |
| 2026-01-19 | 12.22 | 12.60 | 0.35 | 2.86% | 12.15 | 12.74 | 177309 | 22251 | 3.82% |
| 2026-01-16 | 12.20 | 12.25 | 0.10 | 0.82% | 12.16 | 12.47 | 164309 | 20239 | 3.54% |
| 2026-01-15 | 12.10 | 12.15 | -0.02 | -0.16% | 12.08 | 12.19 | 63520 | 7708 | 1.37% |
| 2026-01-14 | 12.10 | 12.17 | 0.05 | 0.41% | 12.05 | 12.24 | 113684 | 13815 | 2.45% |
| 2026-01-13 | 12.18 | 12.12 | -0.04 | -0.33% | 12.06 | 12.28 | 118489 | 14403 | 2.55% |
| 2026-01-12 | 12.07 | 12.16 | 0.07 | 0.58% | 12.07 | 12.19 | 98873 | 11988 | 2.13% |
| 2026-01-09 | 12.08 | 12.09 | 0.01 | 0.08% | 11.97 | 12.11 | 91740 | 11059 | 1.98% |
| 2026-01-08 | 11.99 | 12.08 | 0.10 | 0.83% | 11.94 | 12.10 | 75227 | 9064 | 1.62% |
| 2026-01-07 | 12.08 | 11.98 | -0.02 | -0.17% | 11.95 | 12.13 | 80901 | 9724 | 1.74% |
| 2026-01-06 | 11.97 | 12.00 | 0.05 | 0.42% | 11.91 | 12.03 | 79504 | 9518 | 1.71% |
| 2026-01-05 | 11.80 | 11.95 | 0.15 | 1.27% | 11.80 | 11.97 | 73593 | 8772 | 1.59% |
| 2025-12-31 | 11.76 | 11.80 | 0.15 | 1.29% | 11.72 | 11.97 | 63257 | 7471 | 1.36% |
| 2025-12-30 | 11.76 | 11.65 | -0.16 | -1.35% | 11.58 | 11.79 | 70294 | 8203 | 1.51% |
| 2025-12-29 | 12.00 | 11.81 | -0.23 | -1.91% | 11.78 | 12.03 | 70139 | 8317 | 1.51% |
| 2025-12-26 | 11.92 | 12.04 | 0.08 | 0.67% | 11.89 | 12.09 | 77322 | 9271 | 1.67% |
| 2025-12-25 | 11.98 | 11.96 | -0.01 | -0.08% | 11.86 | 11.99 | 62987 | 7521 | 1.36% |
| 2025-12-24 | 11.76 | 11.97 | 0.22 | 1.87% | 11.70 | 12.18 | 112321 | 13385 | 2.42% |
| 2025-12-23 | 12.21 | 11.75 | -0.09 | -0.76% | 11.71 | 12.22 | 144634 | 17212 | 3.12% |
| 2025-12-22 | 11.80 | 11.84 | 0.04 | 0.34% | 11.75 | 11.89 | 46757 | 5536 | 1.01% |
| 2025-12-19 | 11.63 | 11.80 | 0.17 | 1.46% | 11.59 | 11.82 | 47297 | 5551 | 1.02% |
| 2025-12-18 | 11.60 | 11.63 | 0.02 | 0.17% | 11.50 | 11.72 | 49521 | 5769 | 1.07% |
| 2025-12-17 | 11.62 | 11.61 | -0.02 | -0.17% | 11.38 | 11.63 | 69265 | 7957 | 1.49% |
| 2025-12-16 | 12.03 | 11.63 | -0.40 | -3.33% | 11.62 | 12.03 | 84288 | 9892 | 1.82% |
| 2025-12-15 | 12.01 | 12.03 | -0.03 | -0.25% | 11.95 | 12.16 | 60956 | 7360 | 1.31% |
| 2025-12-12 | 11.81 | 12.06 | 0.18 | 1.52% | 11.81 | 12.18 | 94036 | 11352 | 2.03% |
| 2025-12-11 | 12.09 | 11.88 | -0.15 | -1.25% | 11.88 | 12.10 | 74179 | 8874 | 1.60% |
| 2025-12-10 | 11.97 | 12.03 | -0.03 | -0.25% | 11.97 | 12.08 | 58094 | 6988 | 1.25% |
| 2025-12-09 | 12.10 | 12.06 | 0.04 | 0.33% | 11.97 | 12.23 | 86126 | 10424 | 1.86% |
| 2025-12-08 | 12.28 | 12.02 | -0.24 | -1.96% | 12.01 | 12.31 | 142449 | 17236 | 3.07% |
| 2025-12-05 | 12.20 | 12.26 | 0.06 | 0.49% | 12.10 | 12.27 | 48428 | 5910 | 1.04% |
| 2025-12-04 | 12.30 | 12.20 | -0.18 | -1.45% | 12.19 | 12.47 | 61061 | 7484 | 1.32% |
| 2025-12-03 | 12.47 | 12.38 | -0.13 | -1.04% | 12.31 | 12.68 | 71524 | 8898 | 1.54% |
| 2025-12-02 | 12.58 | 12.51 | -0.01 | -0.08% | 12.30 | 12.59 | 64326 | 8016 | 1.39% |
| 2025-12-01 | 12.43 | 12.52 | 0.09 | 0.72% | 12.41 | 12.70 | 76950 | 9668 | 1.66% |
| 2025-11-28 | 12.34 | 12.43 | 0.06 | 0.49% | 12.23 | 12.43 | 53201 | 6579 | 1.15% |
| 2025-11-27 | 12.37 | 12.37 | 0.03 | 0.24% | 12.32 | 12.53 | 67880 | 8427 | 1.46% |
| 2025-11-26 | 12.50 | 12.34 | -0.23 | -1.83% | 12.31 | 12.65 | 73214 | 9133 | 1.58% |
| 2025-11-25 | 12.60 | 12.57 | 0.09 | 0.72% | 12.47 | 12.64 | 66121 | 8318 | 1.42% |
| 2025-11-24 | 12.62 | 12.48 | -0.09 | -0.72% | 12.30 | 12.71 | 85193 | 10604 | 1.84% |
| 2025-11-21 | 13.07 | 12.57 | -0.63 | -4.77% | 12.56 | 13.19 | 122199 | 15659 | 2.63% |
| 2025-11-20 | 13.18 | 13.20 | 0.01 | 0.08% | 13.15 | 13.35 | 70151 | 9285 | 1.51% |
| 2025-11-19 | 13.41 | 13.19 | -0.33 | -2.44% | 13.05 | 13.57 | 123899 | 16364 | 2.67% |
| 2025-11-18 | 13.79 | 13.52 | -0.35 | -2.52% | 13.40 | 13.86 | 135932 | 18419 | 2.93% |
| 2025-11-17 | 13.65 | 13.87 | 0.14 | 1.02% | 13.55 | 13.90 | 169619 | 23331 | 3.65% |
| 2025-11-14 | 13.41 | 13.73 | 0.17 | 1.25% | 13.41 | 13.94 | 164683 | 22575 | 3.55% |
| 2025-11-13 | 13.49 | 13.56 | 0.05 | 0.37% | 13.21 | 13.65 | 121826 | 16444 | 2.62% |
| 2025-11-12 | 13.46 | 13.51 | -0.09 | -0.66% | 13.39 | 13.64 | 131990 | 17821 | 2.84% |
| 2025-11-11 | 13.80 | 13.60 | -0.28 | -2.02% | 13.50 | 13.89 | 213277 | 29093 | 4.59% |
| 2025-11-10 | 13.66 | 13.88 | 0.22 | 1.61% | 13.50 | 13.90 | 270474 | 37144 | 5.83% |
| 2025-11-07 | 13.48 | 13.66 | 0.20 | 1.49% | 13.48 | 14.15 | 378595 | 52550 | 8.16% |
| 2025-11-06 | 13.52 | 13.46 | -0.15 | -1.10% | 13.43 | 13.69 | 276173 | 37381 | 5.95% |
| 2025-11-05 | 13.11 | 13.61 | 0.42 | 3.18% | 13.05 | 13.74 | 354657 | 47866 | 7.64% |
| 2025-11-04 | 13.10 | 13.19 | 0.19 | 1.46% | 13.02 | 13.36 | 247072 | 32669 | 5.32% |
| 2025-11-03 | 12.73 | 13.00 | 0.24 | 1.88% | 12.67 | 13.00 | 140856 | 18164 | 3.03% |
| 2025-10-31 | 12.60 | 12.76 | 0.14 | 1.11% | 12.58 | 12.86 | 94830 | 12094 | 2.04% |
| 2025-10-30 | 12.89 | 12.62 | -0.18 | -1.41% | 12.61 | 12.90 | 88448 | 11237 | 1.91% |
| 2025-10-29 | 12.88 | 12.80 | -0.08 | -0.62% | 12.65 | 12.90 | 99110 | 12642 | 2.14% |
| 2025-10-28 | 12.90 | 12.88 | -0.02 | -0.16% | 12.81 | 13.04 | 129101 | 16656 | 2.78% |
| 2025-10-27 | 12.71 | 12.90 | 0.30 | 2.38% | 12.61 | 12.93 | 176567 | 22649 | 3.80% |