| 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 | 12.70 | 12.53 | -0.17 | -1.34% | 12.45 | 12.76 | 123963 | 15567 | 2.47% |
| 2026-02-02 | 12.74 | 12.70 | -0.07 | -0.55% | 12.66 | 13.02 | 130651 | 16818 | 2.60% |
| 2026-01-30 | 12.92 | 12.77 | -0.28 | -2.15% | 12.60 | 12.94 | 156990 | 20041 | 3.13% |
| 2026-01-29 | 12.68 | 13.05 | 0.37 | 2.92% | 12.65 | 13.09 | 201293 | 26062 | 4.01% |
| 2026-01-28 | 12.59 | 12.68 | 0.09 | 0.71% | 12.51 | 12.74 | 61312 | 7741 | 1.22% |
| 2026-01-27 | 12.78 | 12.59 | -0.24 | -1.87% | 12.41 | 12.78 | 76559 | 9615 | 1.53% |
| 2026-01-26 | 12.72 | 12.83 | 0.14 | 1.10% | 12.58 | 12.85 | 91649 | 11678 | 1.83% |
| 2026-01-23 | 12.80 | 12.69 | -0.07 | -0.55% | 12.65 | 12.81 | 56981 | 7240 | 1.14% |
| 2026-01-22 | 12.66 | 12.76 | 0.08 | 0.63% | 12.64 | 12.82 | 72169 | 9198 | 1.44% |
| 2026-01-21 | 12.68 | 12.68 | 0.00 | 0.00% | 12.54 | 12.71 | 74985 | 9484 | 1.49% |
| 2026-01-20 | 12.52 | 12.68 | 0.16 | 1.28% | 12.47 | 12.79 | 129455 | 16400 | 2.58% |
| 2026-01-19 | 12.18 | 12.52 | 0.34 | 2.79% | 12.14 | 12.54 | 115750 | 14362 | 2.31% |
| 2026-01-16 | 12.22 | 12.18 | 0.00 | 0.00% | 12.10 | 12.29 | 56580 | 6891 | 1.13% |
| 2026-01-15 | 12.16 | 12.18 | 0.03 | 0.25% | 12.12 | 12.25 | 55315 | 6749 | 1.10% |
| 2026-01-14 | 12.27 | 12.15 | -0.12 | -0.98% | 11.99 | 12.36 | 110513 | 13489 | 2.20% |
| 2026-01-13 | 12.33 | 12.27 | -0.09 | -0.73% | 12.22 | 12.44 | 100269 | 12367 | 2.00% |
| 2026-01-12 | 12.37 | 12.36 | 0.00 | 0.00% | 12.24 | 12.39 | 96358 | 11847 | 1.92% |
| 2026-01-09 | 12.21 | 12.36 | 0.13 | 1.06% | 12.19 | 12.42 | 80311 | 9894 | 1.60% |
| 2026-01-08 | 12.16 | 12.23 | 0.06 | 0.49% | 12.09 | 12.26 | 60085 | 7322 | 1.20% |
| 2026-01-07 | 12.29 | 12.17 | -0.17 | -1.38% | 12.12 | 12.34 | 77736 | 9485 | 1.55% |
| 2026-01-06 | 12.22 | 12.34 | 0.11 | 0.90% | 12.19 | 12.39 | 71687 | 8819 | 1.43% |
| 2026-01-05 | 12.15 | 12.23 | 0.12 | 0.99% | 12.15 | 12.33 | 76225 | 9334 | 1.52% |
| 2025-12-31 | 12.16 | 12.11 | 0.01 | 0.08% | 12.02 | 12.20 | 54676 | 6615 | 1.09% |
| 2025-12-30 | 12.23 | 12.10 | -0.18 | -1.47% | 12.07 | 12.27 | 64832 | 7869 | 1.29% |
| 2025-12-29 | 12.38 | 12.28 | -0.07 | -0.57% | 12.22 | 12.48 | 74259 | 9169 | 1.48% |
| 2025-12-26 | 12.40 | 12.35 | -0.08 | -0.64% | 12.33 | 12.49 | 58056 | 7199 | 1.16% |
| 2025-12-25 | 12.53 | 12.43 | -0.11 | -0.88% | 12.39 | 12.55 | 66517 | 8276 | 1.33% |
| 2025-12-24 | 12.43 | 12.54 | 0.09 | 0.72% | 12.39 | 12.60 | 74307 | 9290 | 1.48% |
| 2025-12-23 | 12.61 | 12.45 | -0.22 | -1.74% | 12.38 | 12.75 | 116715 | 14588 | 2.33% |
| 2025-12-22 | 12.38 | 12.67 | 0.28 | 2.26% | 12.35 | 12.88 | 160404 | 20209 | 3.20% |
| 2025-12-19 | 12.19 | 12.39 | 0.24 | 1.98% | 12.10 | 12.42 | 128380 | 15813 | 2.56% |
| 2025-12-18 | 12.10 | 12.15 | 0.01 | 0.08% | 12.06 | 12.22 | 57677 | 7009 | 1.15% |
| 2025-12-17 | 12.14 | 12.14 | 0.00 | 0.00% | 12.01 | 12.26 | 73928 | 8980 | 1.47% |
| 2025-12-16 | 12.31 | 12.14 | -0.16 | -1.30% | 12.05 | 12.36 | 64989 | 7913 | 1.30% |
| 2025-12-15 | 12.06 | 12.30 | 0.23 | 1.91% | 12.01 | 12.35 | 108223 | 13244 | 2.16% |
| 2025-12-12 | 11.89 | 12.07 | 0.18 | 1.51% | 11.86 | 12.36 | 116633 | 14168 | 2.32% |
| 2025-12-11 | 12.15 | 11.89 | -0.20 | -1.65% | 11.88 | 12.16 | 61860 | 7401 | 1.23% |
| 2025-12-10 | 12.25 | 12.09 | -0.06 | -0.49% | 12.05 | 12.41 | 83911 | 10249 | 1.67% |
| 2025-12-09 | 12.22 | 12.15 | -0.08 | -0.65% | 12.12 | 12.29 | 58991 | 7191 | 1.18% |
| 2025-12-08 | 12.23 | 12.23 | 0.00 | 0.00% | 12.17 | 12.35 | 63327 | 7749 | 1.26% |
| 2025-12-05 | 12.07 | 12.23 | 0.15 | 1.24% | 12.01 | 12.26 | 57596 | 7005 | 1.15% |
| 2025-12-04 | 12.20 | 12.08 | -0.13 | -1.06% | 12.06 | 12.21 | 57959 | 7030 | 1.16% |
| 2025-12-03 | 12.01 | 12.21 | 0.23 | 1.92% | 11.95 | 12.23 | 111963 | 13594 | 2.23% |
| 2025-12-02 | 11.86 | 11.98 | 0.17 | 1.44% | 11.73 | 12.01 | 66920 | 7976 | 1.33% |
| 2025-12-01 | 11.76 | 11.81 | -0.02 | -0.17% | 11.65 | 11.85 | 51434 | 6068 | 1.03% |
| 2025-11-28 | 11.70 | 11.83 | 0.04 | 0.34% | 11.65 | 11.87 | 47934 | 5646 | 0.96% |
| 2025-11-27 | 11.67 | 11.79 | 0.12 | 1.03% | 11.63 | 11.82 | 49396 | 5808 | 0.98% |
| 2025-11-26 | 11.70 | 11.67 | -0.03 | -0.26% | 11.65 | 11.86 | 43916 | 5156 | 0.88% |
| 2025-11-25 | 11.72 | 11.70 | -0.02 | -0.17% | 11.65 | 11.84 | 44337 | 5209 | 0.88% |
| 2025-11-24 | 11.69 | 11.72 | 0.14 | 1.21% | 11.58 | 11.78 | 44646 | 5220 | 0.89% |
| 2025-11-21 | 11.87 | 11.58 | -0.37 | -3.10% | 11.56 | 12.01 | 75440 | 8841 | 1.50% |
| 2025-11-20 | 12.13 | 11.95 | -0.11 | -0.91% | 11.87 | 12.13 | 55186 | 6603 | 1.10% |
| 2025-11-19 | 12.19 | 12.06 | -0.11 | -0.90% | 11.95 | 12.22 | 74628 | 9000 | 1.49% |
| 2025-11-18 | 12.40 | 12.17 | -0.20 | -1.62% | 12.08 | 12.40 | 110968 | 13518 | 2.21% |
| 2025-11-17 | 12.30 | 12.37 | 0.10 | 0.81% | 12.23 | 12.52 | 119114 | 14748 | 2.37% |
| 2025-11-14 | 12.23 | 12.27 | 0.00 | 0.00% | 12.22 | 12.49 | 118569 | 14658 | 5.03% |
| 2025-11-13 | 12.24 | 12.27 | -0.02 | -0.16% | 12.15 | 12.30 | 87931 | 10756 | 3.73% |
| 2025-11-12 | 12.32 | 12.29 | -0.07 | -0.57% | 12.20 | 12.41 | 84300 | 10345 | 3.57% |
| 2025-11-11 | 12.26 | 12.36 | 0.06 | 0.49% | 12.18 | 12.40 | 110279 | 13558 | 4.67% |
| 2025-11-10 | 12.10 | 12.30 | 0.23 | 1.91% | 12.03 | 12.35 | 120129 | 14708 | 5.09% |
| 2025-11-07 | 12.02 | 12.07 | 0.07 | 0.58% | 11.98 | 12.15 | 75842 | 9174 | 3.21% |
| 2025-11-06 | 12.02 | 12.00 | -0.07 | -0.58% | 11.98 | 12.07 | 50618 | 6078 | 2.15% |
| 2025-11-05 | 11.88 | 12.07 | 0.10 | 0.84% | 11.85 | 12.09 | 72531 | 8728 | 3.07% |
| 2025-11-04 | 12.00 | 11.97 | -0.03 | -0.25% | 11.90 | 12.02 | 46503 | 5560 | 1.97% |
| 2025-11-03 | 11.89 | 12.00 | 0.10 | 0.84% | 11.84 | 12.00 | 65170 | 7782 | 2.76% |
| 2025-10-31 | 11.84 | 11.90 | 0.05 | 0.42% | 11.80 | 11.92 | 53094 | 6298 | 2.25% |
| 2025-10-30 | 11.93 | 11.85 | -0.08 | -0.67% | 11.83 | 12.00 | 59556 | 7092 | 2.52% |
| 2025-10-29 | 11.94 | 11.93 | -0.03 | -0.25% | 11.79 | 11.96 | 64033 | 7601 | 2.71% |
| 2025-10-28 | 11.85 | 11.96 | 0.08 | 0.67% | 11.83 | 12.02 | 73006 | 8729 | 3.09% |
| 2025-10-27 | 11.78 | 11.88 | 0.14 | 1.19% | 11.66 | 11.88 | 78168 | 9204 | 3.31% |