| 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 | 12.32 | 12.59 | 0.34 | 2.78% | 12.16 | 12.60 | 127275 | 15832 | 3.21% |
| 2026-02-02 | 12.32 | 12.25 | 0.00 | 0.00% | 12.24 | 12.64 | 166612 | 20794 | 4.21% |
| 2026-01-30 | 12.31 | 12.25 | -0.10 | -0.81% | 12.01 | 12.37 | 136220 | 16597 | 3.44% |
| 2026-01-29 | 12.36 | 12.35 | -0.09 | -0.72% | 12.19 | 12.62 | 116126 | 14434 | 2.93% |
| 2026-01-28 | 12.47 | 12.44 | -0.05 | -0.40% | 12.33 | 12.78 | 130629 | 16295 | 3.30% |
| 2026-01-27 | 12.70 | 12.49 | -0.29 | -2.27% | 12.15 | 12.80 | 199588 | 24731 | 5.04% |
| 2026-01-26 | 12.87 | 12.78 | -0.09 | -0.70% | 12.68 | 13.09 | 173003 | 22249 | 4.37% |
| 2026-01-23 | 12.90 | 12.87 | 0.03 | 0.23% | 12.72 | 13.00 | 176417 | 22717 | 4.45% |
| 2026-01-22 | 13.05 | 12.84 | -0.17 | -1.31% | 12.78 | 13.14 | 175465 | 22594 | 4.43% |
| 2026-01-21 | 12.99 | 13.01 | -0.17 | -1.29% | 12.88 | 13.16 | 198115 | 25753 | 5.00% |
| 2026-01-20 | 13.28 | 13.18 | -0.11 | -0.83% | 13.03 | 13.40 | 324648 | 42932 | 8.20% |
| 2026-01-19 | 12.65 | 13.29 | 0.60 | 4.73% | 12.62 | 13.29 | 391895 | 51468 | 9.90% |
| 2026-01-16 | 13.10 | 12.69 | 0.00 | 0.00% | 12.64 | 13.26 | 285266 | 36857 | 7.20% |
| 2026-01-15 | 12.70 | 12.69 | -0.10 | -0.78% | 12.54 | 12.91 | 186643 | 23713 | 4.71% |
| 2026-01-14 | 12.97 | 12.79 | -0.16 | -1.24% | 12.55 | 13.10 | 319515 | 41015 | 8.07% |
| 2026-01-13 | 12.69 | 12.95 | 0.20 | 1.57% | 12.69 | 13.41 | 383852 | 50180 | 9.69% |
| 2026-01-12 | 13.06 | 12.75 | -0.17 | -1.32% | 12.70 | 13.13 | 298510 | 38197 | 7.54% |
| 2026-01-09 | 12.38 | 12.92 | 0.54 | 4.36% | 12.38 | 13.60 | 498194 | 64898 | 12.58% |
| 2026-01-08 | 12.09 | 12.38 | 0.24 | 1.98% | 12.01 | 12.40 | 213560 | 26242 | 5.39% |
| 2026-01-07 | 12.00 | 12.14 | 0.07 | 0.58% | 11.91 | 12.25 | 162539 | 19685 | 4.10% |
| 2026-01-06 | 11.97 | 12.07 | 0.10 | 0.84% | 11.89 | 12.10 | 150146 | 18012 | 3.79% |
| 2026-01-05 | 11.87 | 11.97 | 0.17 | 1.44% | 11.85 | 12.04 | 134621 | 16113 | 3.40% |
| 2025-12-31 | 11.82 | 11.80 | -0.05 | -0.42% | 11.56 | 11.93 | 108150 | 12712 | 2.73% |
| 2025-12-30 | 11.92 | 11.85 | -0.13 | -1.09% | 11.75 | 12.02 | 92897 | 11032 | 2.35% |
| 2025-12-29 | 11.90 | 11.98 | 0.02 | 0.17% | 11.86 | 12.15 | 129828 | 15582 | 3.28% |
| 2025-12-26 | 11.99 | 11.96 | -0.04 | -0.33% | 11.83 | 12.05 | 118087 | 14100 | 2.98% |
| 2025-12-25 | 11.87 | 12.00 | 0.11 | 0.93% | 11.70 | 12.07 | 136893 | 16364 | 3.46% |
| 2025-12-24 | 11.66 | 11.89 | 0.21 | 1.80% | 11.59 | 11.92 | 99730 | 11797 | 2.52% |
| 2025-12-23 | 11.81 | 11.68 | -0.19 | -1.60% | 11.60 | 11.89 | 96576 | 11317 | 2.44% |
| 2025-12-22 | 12.02 | 11.87 | -0.06 | -0.50% | 11.82 | 12.13 | 117740 | 14055 | 2.97% |
| 2025-12-19 | 11.46 | 11.93 | 0.47 | 4.10% | 11.46 | 12.15 | 170137 | 20229 | 4.30% |
| 2025-12-18 | 11.50 | 11.46 | -0.09 | -0.78% | 11.42 | 11.63 | 81260 | 9359 | 2.05% |
| 2025-12-17 | 11.68 | 11.55 | -0.17 | -1.45% | 11.24 | 11.75 | 152072 | 17358 | 3.84% |
| 2025-12-16 | 11.96 | 11.72 | -0.23 | -1.92% | 11.66 | 12.05 | 107019 | 12594 | 2.70% |
| 2025-12-15 | 11.70 | 11.95 | 0.17 | 1.44% | 11.70 | 12.08 | 145307 | 17386 | 3.67% |
| 2025-12-12 | 11.71 | 11.78 | 0.08 | 0.68% | 11.71 | 11.98 | 139551 | 16564 | 3.52% |
| 2025-12-11 | 11.98 | 11.70 | -0.24 | -2.01% | 11.68 | 12.08 | 123399 | 14598 | 3.12% |
| 2025-12-10 | 12.03 | 11.94 | -0.17 | -1.40% | 11.84 | 12.11 | 145692 | 17424 | 3.68% |
| 2025-12-09 | 12.03 | 12.11 | 0.03 | 0.25% | 11.98 | 12.39 | 209917 | 25624 | 5.30% |
| 2025-12-08 | 12.15 | 12.08 | -0.07 | -0.58% | 11.97 | 12.20 | 145328 | 17554 | 3.67% |
| 2025-12-05 | 11.92 | 12.15 | 0.25 | 2.10% | 11.86 | 12.19 | 145557 | 17560 | 3.68% |
| 2025-12-04 | 12.10 | 11.90 | -0.21 | -1.73% | 11.83 | 12.20 | 148709 | 17807 | 3.76% |
| 2025-12-03 | 12.26 | 12.11 | -0.03 | -0.25% | 11.98 | 12.29 | 174833 | 21216 | 4.41% |
| 2025-12-02 | 12.20 | 12.14 | 0.05 | 0.41% | 11.94 | 12.26 | 205118 | 24820 | 5.18% |
| 2025-12-01 | 11.95 | 12.09 | 0.14 | 1.17% | 11.77 | 12.13 | 409595 | 48963 | 10.34% |
| 2025-11-28 | 10.86 | 11.95 | 1.09 | 10.04% | 10.86 | 11.95 | 344706 | 40112 | 8.70% |
| 2025-11-27 | 10.86 | 10.86 | 0.01 | 0.09% | 10.86 | 11.04 | 70791 | 7756 | 1.79% |
| 2025-11-26 | 11.18 | 10.85 | -0.33 | -2.95% | 10.83 | 11.19 | 100539 | 11042 | 2.54% |
| 2025-11-25 | 11.00 | 11.18 | 0.29 | 2.66% | 10.96 | 11.30 | 117699 | 13160 | 2.97% |
| 2025-11-24 | 10.71 | 10.89 | 0.24 | 2.25% | 10.56 | 10.99 | 126169 | 13614 | 3.19% |
| 2025-11-21 | 11.20 | 10.65 | -0.67 | -5.92% | 10.56 | 11.27 | 198527 | 21476 | 5.01% |
| 2025-11-20 | 11.42 | 11.32 | -0.10 | -0.88% | 11.23 | 11.50 | 98265 | 11133 | 2.48% |
| 2025-11-19 | 11.89 | 11.42 | -0.51 | -4.27% | 11.34 | 11.93 | 165695 | 19144 | 4.18% |
| 2025-11-18 | 12.03 | 11.93 | -0.18 | -1.49% | 11.89 | 12.19 | 151978 | 18242 | 3.84% |
| 2025-11-17 | 12.01 | 12.11 | 0.06 | 0.50% | 11.97 | 12.29 | 185051 | 22418 | 4.67% |
| 2025-11-14 | 11.66 | 12.05 | 0.27 | 2.29% | 11.57 | 12.23 | 212955 | 25438 | 5.38% |
| 2025-11-13 | 11.80 | 11.78 | 0.09 | 0.77% | 11.60 | 11.84 | 103318 | 12100 | 2.61% |
| 2025-11-12 | 11.86 | 11.69 | -0.24 | -2.01% | 11.59 | 11.93 | 169311 | 19816 | 4.28% |
| 2025-11-11 | 12.12 | 11.93 | -0.11 | -0.91% | 11.90 | 12.27 | 160305 | 19289 | 4.05% |
| 2025-11-10 | 11.99 | 12.04 | 0.05 | 0.42% | 11.75 | 12.09 | 184176 | 21944 | 4.65% |
| 2025-11-07 | 12.01 | 11.99 | -0.07 | -0.58% | 11.95 | 12.26 | 158777 | 19148 | 4.01% |
| 2025-11-06 | 12.07 | 12.06 | 0.00 | 0.00% | 11.95 | 12.19 | 221752 | 26760 | 5.60% |
| 2025-11-05 | 11.59 | 12.06 | 0.36 | 3.08% | 11.45 | 12.18 | 311374 | 37136 | 7.86% |
| 2025-11-04 | 11.65 | 11.70 | 0.05 | 0.43% | 11.60 | 11.98 | 178408 | 20982 | 4.51% |
| 2025-11-03 | 11.67 | 11.65 | 0.03 | 0.26% | 11.54 | 11.77 | 116044 | 13486 | 2.93% |
| 2025-10-31 | 11.60 | 11.62 | -0.02 | -0.17% | 11.56 | 11.79 | 119229 | 13907 | 3.01% |
| 2025-10-30 | 11.76 | 11.64 | -0.28 | -2.35% | 11.60 | 11.86 | 154308 | 18086 | 3.90% |
| 2025-10-29 | 11.75 | 11.92 | 0.17 | 1.45% | 11.62 | 12.06 | 210120 | 24911 | 5.31% |
| 2025-10-28 | 11.65 | 11.75 | 0.07 | 0.60% | 11.45 | 11.92 | 274761 | 32118 | 6.94% |
| 2025-10-27 | 11.23 | 11.68 | 0.50 | 4.47% | 11.23 | 12.30 | 376071 | 44737 | 9.50% |