| 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 | 12.27 | 12.27 | -0.01 | -0.08% | 12.17 | 12.34 | 138484 | 16966 | 1.37% |
| 2026-02-03 | 12.16 | 12.28 | 0.26 | 2.16% | 12.08 | 12.29 | 148829 | 18157 | 1.48% |
| 2026-02-02 | 12.23 | 12.02 | -0.25 | -2.04% | 12.02 | 12.36 | 165496 | 20190 | 1.64% |
| 2026-01-30 | 12.45 | 12.27 | -0.20 | -1.60% | 12.08 | 12.59 | 192606 | 23635 | 1.91% |
| 2026-01-29 | 12.79 | 12.47 | -0.35 | -2.73% | 12.45 | 12.87 | 216864 | 27403 | 2.15% |
| 2026-01-28 | 13.11 | 12.82 | -0.31 | -2.36% | 12.78 | 13.12 | 185558 | 23910 | 1.84% |
| 2026-01-27 | 13.10 | 13.13 | -0.05 | -0.38% | 12.77 | 13.22 | 210353 | 27372 | 2.09% |
| 2026-01-26 | 13.56 | 13.18 | -0.34 | -2.51% | 13.06 | 13.62 | 254537 | 33881 | 2.53% |
| 2026-01-23 | 13.33 | 13.52 | 0.19 | 1.43% | 13.31 | 13.58 | 233174 | 31390 | 2.31% |
| 2026-01-22 | 13.40 | 13.33 | -0.03 | -0.22% | 13.27 | 13.49 | 163438 | 21841 | 1.62% |
| 2026-01-21 | 13.15 | 13.36 | 0.09 | 0.68% | 13.15 | 13.37 | 158514 | 21099 | 1.57% |
| 2026-01-20 | 13.38 | 13.27 | -0.13 | -0.97% | 13.17 | 13.53 | 184946 | 24617 | 1.84% |
| 2026-01-19 | 13.34 | 13.40 | 0.05 | 0.37% | 13.26 | 13.48 | 196336 | 26307 | 1.95% |
| 2026-01-16 | 13.15 | 13.35 | 0.27 | 2.06% | 13.02 | 13.44 | 271401 | 35964 | 2.69% |
| 2026-01-15 | 13.00 | 13.08 | -0.05 | -0.38% | 12.97 | 13.21 | 177594 | 23224 | 1.76% |
| 2026-01-14 | 13.30 | 13.13 | -0.18 | -1.35% | 12.99 | 13.50 | 334248 | 44287 | 3.32% |
| 2026-01-13 | 13.54 | 13.31 | -0.21 | -1.55% | 13.21 | 13.70 | 312197 | 41934 | 3.10% |
| 2026-01-12 | 13.34 | 13.52 | 0.20 | 1.50% | 13.32 | 13.58 | 315110 | 42374 | 3.13% |
| 2026-01-09 | 13.20 | 13.32 | 0.04 | 0.30% | 13.14 | 13.47 | 283016 | 37755 | 2.81% |
| 2026-01-08 | 13.10 | 13.28 | 0.24 | 1.84% | 13.10 | 13.45 | 307780 | 40974 | 3.06% |
| 2026-01-07 | 13.10 | 13.04 | -0.06 | -0.46% | 12.98 | 13.31 | 284161 | 37341 | 2.82% |
| 2026-01-06 | 13.12 | 13.10 | -0.03 | -0.23% | 13.02 | 13.17 | 275967 | 36156 | 2.74% |
| 2026-01-05 | 12.96 | 13.13 | 0.25 | 1.94% | 12.96 | 13.15 | 310391 | 40598 | 3.08% |
| 2025-12-31 | 13.02 | 12.88 | -0.11 | -0.85% | 12.81 | 13.03 | 242734 | 31253 | 2.41% |
| 2025-12-30 | 12.60 | 12.99 | 0.30 | 2.36% | 12.56 | 13.07 | 380852 | 49061 | 3.78% |
| 2025-12-29 | 12.51 | 12.69 | 0.21 | 1.68% | 12.48 | 12.74 | 232187 | 29378 | 2.30% |
| 2025-12-26 | 12.41 | 12.48 | 0.00 | 0.00% | 12.38 | 12.59 | 173941 | 21738 | 1.73% |
| 2025-12-25 | 12.13 | 12.48 | 0.35 | 2.89% | 12.11 | 12.48 | 208244 | 25769 | 2.07% |
| 2025-12-24 | 12.07 | 12.13 | 0.06 | 0.50% | 12.02 | 12.19 | 83916 | 10183 | 0.83% |
| 2025-12-23 | 12.20 | 12.07 | -0.16 | -1.31% | 12.03 | 12.26 | 99602 | 12062 | 0.99% |
| 2025-12-22 | 12.11 | 12.23 | 0.18 | 1.49% | 12.10 | 12.29 | 121667 | 14886 | 1.21% |
| 2025-12-19 | 11.87 | 12.05 | 0.24 | 2.03% | 11.86 | 12.07 | 125186 | 15025 | 1.24% |
| 2025-12-18 | 11.80 | 11.84 | -0.01 | -0.08% | 11.77 | 11.96 | 88484 | 10515 | 0.88% |
| 2025-12-17 | 11.83 | 11.85 | 0.03 | 0.25% | 11.60 | 11.91 | 125075 | 14692 | 1.24% |
| 2025-12-16 | 12.17 | 11.82 | -0.38 | -3.11% | 11.82 | 12.22 | 167754 | 20008 | 1.67% |
| 2025-12-15 | 12.22 | 12.20 | -0.10 | -0.81% | 12.15 | 12.44 | 119046 | 14591 | 1.18% |
| 2025-12-12 | 12.31 | 12.30 | -0.01 | -0.08% | 12.20 | 12.39 | 128648 | 15826 | 1.28% |
| 2025-12-11 | 12.53 | 12.31 | -0.21 | -1.68% | 12.31 | 12.57 | 143572 | 17812 | 1.43% |
| 2025-12-10 | 12.46 | 12.52 | -0.03 | -0.24% | 12.40 | 12.61 | 117893 | 14736 | 1.17% |
| 2025-12-09 | 12.48 | 12.55 | 0.04 | 0.32% | 12.44 | 12.74 | 184494 | 23262 | 1.83% |
| 2025-12-08 | 12.48 | 12.51 | -0.02 | -0.16% | 12.48 | 12.58 | 153037 | 19177 | 1.52% |
| 2025-12-05 | 12.38 | 12.53 | 0.05 | 0.40% | 12.25 | 12.53 | 168446 | 20940 | 1.67% |
| 2025-12-04 | 12.41 | 12.48 | 0.22 | 1.79% | 12.20 | 12.59 | 271239 | 33769 | 2.69% |
| 2025-12-03 | 12.21 | 12.26 | 0.05 | 0.41% | 12.05 | 12.33 | 140412 | 17119 | 1.39% |
| 2025-12-02 | 12.39 | 12.21 | -0.20 | -1.61% | 12.20 | 12.40 | 94212 | 11548 | 0.94% |
| 2025-12-01 | 12.21 | 12.41 | 0.13 | 1.06% | 12.21 | 12.45 | 115732 | 14324 | 1.15% |
| 2025-11-28 | 12.11 | 12.28 | 0.11 | 0.90% | 12.06 | 12.28 | 114279 | 13924 | 1.13% |
| 2025-11-27 | 12.15 | 12.17 | 0.01 | 0.08% | 12.13 | 12.27 | 92010 | 11222 | 0.91% |
| 2025-11-26 | 12.16 | 12.16 | -0.05 | -0.41% | 12.15 | 12.28 | 111956 | 13668 | 1.11% |
| 2025-11-25 | 12.31 | 12.21 | -0.10 | -0.81% | 12.21 | 12.42 | 180788 | 22257 | 1.79% |
| 2025-11-24 | 12.11 | 12.31 | 0.26 | 2.16% | 12.02 | 12.37 | 134650 | 16441 | 1.34% |
| 2025-11-21 | 12.18 | 12.05 | -0.23 | -1.87% | 11.89 | 12.36 | 207494 | 25171 | 2.06% |
| 2025-11-20 | 12.43 | 12.28 | -0.12 | -0.97% | 12.27 | 12.52 | 113906 | 14079 | 1.13% |
| 2025-11-19 | 12.62 | 12.40 | -0.22 | -1.74% | 12.36 | 12.68 | 123936 | 15444 | 1.23% |
| 2025-11-18 | 12.78 | 12.62 | -0.16 | -1.25% | 12.58 | 12.80 | 118559 | 15004 | 1.18% |
| 2025-11-17 | 12.71 | 12.78 | 0.00 | 0.00% | 12.70 | 12.86 | 101659 | 12988 | 1.01% |
| 2025-11-14 | 12.93 | 12.78 | -0.25 | -1.92% | 12.78 | 12.99 | 132503 | 17069 | 1.32% |
| 2025-11-13 | 12.86 | 13.03 | 0.14 | 1.09% | 12.82 | 13.06 | 128762 | 16689 | 1.28% |
| 2025-11-12 | 13.18 | 12.89 | -0.29 | -2.20% | 12.78 | 13.22 | 207037 | 26827 | 2.06% |
| 2025-11-11 | 13.16 | 13.18 | -0.05 | -0.38% | 13.16 | 13.31 | 135855 | 17965 | 1.35% |
| 2025-11-10 | 13.19 | 13.23 | 0.05 | 0.38% | 13.06 | 13.30 | 194003 | 25555 | 1.93% |
| 2025-11-07 | 13.44 | 13.18 | -0.36 | -2.66% | 13.17 | 13.46 | 233748 | 31051 | 2.32% |
| 2025-11-06 | 13.34 | 13.54 | 0.21 | 1.58% | 13.31 | 13.62 | 239665 | 32323 | 2.38% |
| 2025-11-05 | 13.28 | 13.33 | -0.17 | -1.26% | 13.09 | 13.54 | 250850 | 33324 | 2.49% |
| 2025-11-04 | 13.50 | 13.50 | 0.00 | 0.00% | 13.38 | 13.75 | 255597 | 34631 | 2.54% |
| 2025-11-03 | 13.61 | 13.50 | -0.23 | -1.68% | 13.36 | 13.66 | 286917 | 38639 | 2.85% |
| 2025-10-31 | 13.58 | 13.73 | 0.20 | 1.48% | 13.45 | 13.86 | 427831 | 58314 | 4.25% |
| 2025-10-30 | 13.30 | 13.53 | 0.12 | 0.89% | 13.24 | 13.80 | 488885 | 66594 | 4.85% |
| 2025-10-29 | 13.20 | 13.41 | 0.18 | 1.36% | 13.19 | 13.55 | 316304 | 42353 | 3.14% |
| 2025-10-28 | 13.34 | 13.23 | -0.15 | -1.12% | 13.17 | 13.43 | 225995 | 30021 | 2.24% |
| 2025-10-27 | 13.49 | 13.38 | 0.03 | 0.22% | 13.30 | 13.55 | 261785 | 35031 | 2.60% |