| 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 | 11.93 | 11.98 | 0.15 | 1.27% | 11.83 | 12.01 | 87613 | 10466 | 1.04% |
| 2026-02-02 | 12.09 | 11.83 | -0.33 | -2.71% | 11.81 | 12.23 | 111442 | 13408 | 1.32% |
| 2026-01-30 | 12.33 | 12.16 | -0.17 | -1.38% | 12.08 | 12.44 | 103311 | 12624 | 1.23% |
| 2026-01-29 | 12.36 | 12.33 | -0.07 | -0.56% | 12.23 | 12.49 | 109057 | 13453 | 1.30% |
| 2026-01-28 | 12.67 | 12.40 | -0.23 | -1.82% | 12.36 | 12.72 | 125128 | 15614 | 1.49% |
| 2026-01-27 | 12.85 | 12.63 | -0.22 | -1.71% | 12.45 | 12.91 | 168350 | 21201 | 2.00% |
| 2026-01-26 | 12.84 | 12.85 | 0.03 | 0.23% | 12.56 | 12.95 | 186141 | 23779 | 2.21% |
| 2026-01-23 | 12.64 | 12.82 | 0.19 | 1.50% | 12.60 | 12.87 | 123897 | 15836 | 1.47% |
| 2026-01-22 | 12.66 | 12.63 | -0.03 | -0.24% | 12.58 | 12.74 | 99521 | 12581 | 1.18% |
| 2026-01-21 | 12.81 | 12.66 | -0.21 | -1.63% | 12.60 | 12.87 | 111970 | 14250 | 1.33% |
| 2026-01-20 | 12.81 | 12.87 | 0.06 | 0.47% | 12.74 | 12.96 | 114532 | 14698 | 1.36% |
| 2026-01-19 | 12.60 | 12.81 | 0.26 | 2.07% | 12.52 | 13.03 | 169350 | 21760 | 2.01% |
| 2026-01-16 | 12.69 | 12.55 | -0.13 | -1.03% | 12.47 | 12.75 | 114144 | 14357 | 1.36% |
| 2026-01-15 | 12.65 | 12.68 | -0.03 | -0.24% | 12.58 | 12.78 | 98933 | 12541 | 1.18% |
| 2026-01-14 | 12.81 | 12.71 | -0.16 | -1.24% | 12.58 | 13.00 | 212560 | 27260 | 2.53% |
| 2026-01-13 | 13.07 | 12.87 | -0.15 | -1.15% | 12.83 | 13.28 | 225612 | 29429 | 2.68% |
| 2026-01-12 | 12.90 | 13.02 | 0.14 | 1.09% | 12.78 | 13.07 | 184550 | 23835 | 2.19% |
| 2026-01-09 | 12.76 | 12.88 | 0.14 | 1.10% | 12.64 | 12.93 | 169292 | 21625 | 2.01% |
| 2026-01-08 | 12.82 | 12.74 | -0.03 | -0.23% | 12.72 | 12.92 | 108729 | 13911 | 1.29% |
| 2026-01-07 | 12.71 | 12.77 | 0.05 | 0.39% | 12.65 | 12.93 | 144226 | 18420 | 1.71% |
| 2026-01-06 | 12.77 | 12.72 | 0.12 | 0.95% | 12.63 | 12.83 | 161811 | 20581 | 1.92% |
| 2026-01-05 | 12.28 | 12.60 | 0.64 | 5.35% | 12.09 | 12.76 | 276905 | 34506 | 3.29% |
| 2025-12-31 | 11.78 | 11.96 | 0.19 | 1.61% | 11.66 | 12.02 | 112944 | 13375 | 1.34% |
| 2025-12-30 | 11.75 | 11.77 | 0.00 | 0.00% | 11.69 | 11.84 | 64501 | 7581 | 0.77% |
| 2025-12-29 | 11.83 | 11.77 | -0.10 | -0.84% | 11.76 | 11.89 | 69569 | 8224 | 0.83% |
| 2025-12-26 | 11.94 | 11.87 | -0.07 | -0.59% | 11.83 | 11.98 | 68281 | 8120 | 0.81% |
| 2025-12-25 | 11.95 | 11.94 | 0.02 | 0.17% | 11.87 | 11.98 | 66829 | 7970 | 0.79% |
| 2025-12-24 | 11.77 | 11.92 | 0.13 | 1.10% | 11.76 | 11.95 | 81149 | 9654 | 0.96% |
| 2025-12-23 | 11.94 | 11.79 | -0.13 | -1.09% | 11.77 | 11.99 | 78795 | 9345 | 0.94% |
| 2025-12-22 | 12.04 | 11.92 | -0.08 | -0.67% | 11.92 | 12.09 | 73461 | 8820 | 0.87% |
| 2025-12-19 | 11.92 | 12.00 | 0.09 | 0.76% | 11.89 | 12.11 | 72360 | 8711 | 0.86% |
| 2025-12-18 | 11.88 | 11.91 | -0.01 | -0.08% | 11.87 | 11.98 | 52604 | 6279 | 0.63% |
| 2025-12-17 | 11.83 | 11.92 | 0.08 | 0.68% | 11.74 | 12.02 | 75518 | 8961 | 0.90% |
| 2025-12-16 | 12.15 | 11.84 | -0.31 | -2.55% | 11.84 | 12.20 | 96112 | 11460 | 1.14% |
| 2025-12-15 | 12.27 | 12.15 | -0.16 | -1.30% | 12.14 | 12.28 | 77483 | 9454 | 0.92% |
| 2025-12-12 | 12.32 | 12.31 | -0.01 | -0.08% | 12.17 | 12.34 | 66395 | 8149 | 0.79% |
| 2025-12-11 | 12.37 | 12.32 | -0.04 | -0.32% | 12.25 | 12.47 | 64062 | 7915 | 0.76% |
| 2025-12-10 | 12.37 | 12.36 | -0.03 | -0.24% | 12.20 | 12.43 | 78022 | 9614 | 0.93% |
| 2025-12-09 | 12.69 | 12.39 | -0.22 | -1.74% | 12.38 | 12.87 | 134099 | 16890 | 1.59% |
| 2025-12-08 | 12.71 | 12.61 | -0.05 | -0.39% | 12.57 | 12.80 | 93986 | 11868 | 1.12% |
| 2025-12-05 | 12.82 | 12.66 | -0.17 | -1.33% | 12.46 | 12.82 | 150377 | 18904 | 1.79% |
| 2025-12-04 | 12.80 | 12.83 | -0.03 | -0.23% | 12.62 | 12.89 | 176423 | 22559 | 2.10% |
| 2025-12-03 | 12.14 | 12.86 | 0.74 | 6.11% | 12.14 | 12.96 | 322807 | 40968 | 3.84% |
| 2025-12-02 | 12.25 | 12.12 | -0.16 | -1.30% | 12.09 | 12.28 | 56664 | 6895 | 0.67% |
| 2025-12-01 | 12.15 | 12.28 | 0.15 | 1.24% | 12.15 | 12.38 | 75722 | 9275 | 0.90% |
| 2025-11-28 | 12.25 | 12.13 | -0.13 | -1.06% | 12.05 | 12.29 | 76554 | 9297 | 0.91% |
| 2025-11-27 | 12.24 | 12.26 | 0.01 | 0.08% | 12.16 | 12.33 | 57017 | 6988 | 0.68% |
| 2025-11-26 | 12.29 | 12.25 | -0.02 | -0.16% | 12.23 | 12.54 | 89130 | 11029 | 1.06% |
| 2025-11-25 | 12.15 | 12.27 | 0.15 | 1.24% | 12.06 | 12.41 | 83044 | 10228 | 0.99% |
| 2025-11-24 | 12.00 | 12.12 | 0.25 | 2.11% | 11.90 | 12.24 | 89774 | 10835 | 1.07% |
| 2025-11-21 | 12.19 | 11.87 | -0.37 | -3.02% | 11.87 | 12.29 | 104994 | 12630 | 1.25% |
| 2025-11-20 | 12.50 | 12.24 | -0.20 | -1.61% | 12.17 | 12.57 | 104697 | 12908 | 1.24% |
| 2025-11-19 | 12.67 | 12.44 | -0.23 | -1.82% | 12.40 | 12.75 | 83944 | 10507 | 1.00% |
| 2025-11-18 | 12.80 | 12.67 | -0.11 | -0.86% | 12.56 | 12.87 | 79805 | 10149 | 0.95% |
| 2025-11-17 | 13.15 | 12.78 | -0.38 | -2.89% | 12.77 | 13.16 | 146286 | 18842 | 1.74% |
| 2025-11-14 | 13.14 | 13.16 | 0.02 | 0.15% | 13.08 | 13.31 | 118675 | 15695 | 1.41% |
| 2025-11-13 | 13.16 | 13.14 | -0.02 | -0.15% | 13.02 | 13.23 | 92410 | 12148 | 1.10% |
| 2025-11-12 | 13.18 | 13.16 | 0.06 | 0.46% | 13.10 | 13.28 | 112386 | 14819 | 1.34% |
| 2025-11-11 | 13.15 | 13.10 | -0.04 | -0.30% | 12.94 | 13.16 | 86809 | 11324 | 1.03% |
| 2025-11-10 | 12.98 | 13.14 | 0.20 | 1.55% | 12.95 | 13.18 | 89594 | 11736 | 1.06% |
| 2025-11-07 | 12.93 | 12.94 | -0.03 | -0.23% | 12.90 | 13.08 | 74031 | 9616 | 0.88% |
| 2025-11-06 | 12.79 | 12.97 | 0.18 | 1.41% | 12.73 | 13.06 | 103435 | 13351 | 1.23% |
| 2025-11-05 | 12.70 | 12.79 | 0.03 | 0.24% | 12.65 | 12.90 | 78906 | 10105 | 0.94% |
| 2025-11-04 | 13.16 | 12.76 | -0.41 | -3.11% | 12.73 | 13.16 | 136140 | 17515 | 1.62% |
| 2025-11-03 | 13.31 | 13.17 | 0.00 | 0.00% | 13.07 | 13.35 | 102304 | 13471 | 1.22% |
| 2025-10-31 | 12.81 | 13.17 | 0.35 | 2.73% | 12.77 | 13.22 | 180030 | 23546 | 2.14% |
| 2025-10-30 | 13.16 | 12.82 | -0.36 | -2.73% | 12.72 | 13.16 | 166909 | 21480 | 1.98% |
| 2025-10-29 | 13.01 | 13.18 | 0.15 | 1.15% | 12.84 | 13.19 | 107300 | 13992 | 1.28% |
| 2025-10-28 | 13.02 | 13.03 | 0.01 | 0.08% | 12.93 | 13.17 | 90796 | 11875 | 1.08% |
| 2025-10-27 | 13.04 | 13.02 | 0.07 | 0.54% | 13.00 | 13.16 | 101081 | 13203 | 1.20% |