| 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 | 12.46 | 12.30 | -0.23 | -1.84% | 12.21 | 12.52 | 212803 | 26274 | 2.50% |
| 2026-02-03 | 12.24 | 12.53 | 0.50 | 4.16% | 12.17 | 12.53 | 261058 | 32292 | 3.07% |
| 2026-02-02 | 12.86 | 12.03 | -1.03 | -7.89% | 12.00 | 12.86 | 373041 | 45776 | 4.56% |
| 2026-01-30 | 13.21 | 13.06 | -0.30 | -2.25% | 12.54 | 13.31 | 252417 | 32538 | 3.08% |
| 2026-01-29 | 13.25 | 13.36 | 0.05 | 0.38% | 13.06 | 13.69 | 206771 | 27772 | 2.53% |
| 2026-01-28 | 13.22 | 13.31 | 0.10 | 0.76% | 12.90 | 13.45 | 202968 | 26828 | 2.48% |
| 2026-01-27 | 13.10 | 13.21 | 0.08 | 0.61% | 12.96 | 13.34 | 197826 | 26022 | 2.42% |
| 2026-01-26 | 13.69 | 13.13 | -0.69 | -4.99% | 13.00 | 13.72 | 333111 | 44251 | 4.07% |
| 2026-01-23 | 13.40 | 13.82 | 0.62 | 4.70% | 13.23 | 14.11 | 444077 | 61068 | 5.42% |
| 2026-01-22 | 13.13 | 13.20 | 0.05 | 0.38% | 12.97 | 13.35 | 286520 | 37698 | 3.50% |
| 2026-01-21 | 13.15 | 13.15 | 0.03 | 0.23% | 12.67 | 13.29 | 437820 | 56714 | 5.35% |
| 2026-01-20 | 12.51 | 13.12 | 0.69 | 5.55% | 12.45 | 13.36 | 581070 | 75257 | 7.10% |
| 2026-01-19 | 11.61 | 12.43 | 0.73 | 6.24% | 11.58 | 12.49 | 401082 | 48757 | 4.90% |
| 2026-01-16 | 12.07 | 11.70 | -0.40 | -3.31% | 11.60 | 12.10 | 249186 | 29323 | 3.04% |
| 2026-01-15 | 11.90 | 12.10 | 0.09 | 0.75% | 11.70 | 12.34 | 263081 | 31687 | 3.21% |
| 2026-01-14 | 12.00 | 12.01 | 0.00 | 0.00% | 11.80 | 12.46 | 458049 | 55480 | 5.59% |
| 2026-01-13 | 12.50 | 12.01 | -0.49 | -3.92% | 11.94 | 12.59 | 589744 | 71419 | 7.20% |
| 2026-01-12 | 11.95 | 12.50 | 0.51 | 4.25% | 11.85 | 12.57 | 458802 | 56530 | 5.60% |
| 2026-01-09 | 11.86 | 11.99 | 0.12 | 1.01% | 11.73 | 12.29 | 499171 | 60040 | 6.10% |
| 2026-01-08 | 11.66 | 11.87 | 0.16 | 1.37% | 11.40 | 12.17 | 561519 | 66051 | 6.86% |
| 2026-01-07 | 11.15 | 11.71 | 0.50 | 4.46% | 11.02 | 11.94 | 612530 | 70725 | 7.48% |
| 2026-01-06 | 11.02 | 11.21 | 0.19 | 1.72% | 10.90 | 11.40 | 694393 | 77212 | 8.48% |
| 2026-01-05 | 10.04 | 11.02 | 1.00 | 9.98% | 10.04 | 11.02 | 524111 | 56349 | 6.40% |
| 2025-12-31 | 10.15 | 10.02 | -0.13 | -1.28% | 9.97 | 10.16 | 104048 | 10440 | 1.27% |
| 2025-12-30 | 10.24 | 10.15 | -0.12 | -1.17% | 10.05 | 10.24 | 163688 | 16575 | 2.00% |
| 2025-12-29 | 9.89 | 10.27 | 0.44 | 4.48% | 9.78 | 10.36 | 307082 | 31258 | 3.75% |
| 2025-12-26 | 9.88 | 9.83 | -0.05 | -0.51% | 9.77 | 9.90 | 86674 | 8522 | 1.06% |
| 2025-12-25 | 9.72 | 9.88 | 0.20 | 2.07% | 9.66 | 9.94 | 132665 | 13017 | 1.62% |
| 2025-12-24 | 9.51 | 9.68 | 0.17 | 1.79% | 9.47 | 9.70 | 81088 | 7799 | 0.99% |
| 2025-12-23 | 9.61 | 9.51 | -0.10 | -1.04% | 9.48 | 9.62 | 87574 | 8357 | 1.07% |
| 2025-12-22 | 9.71 | 9.61 | -0.05 | -0.52% | 9.61 | 9.77 | 78642 | 7604 | 0.96% |
| 2025-12-19 | 9.65 | 9.66 | 0.02 | 0.21% | 9.60 | 9.73 | 80659 | 7805 | 0.99% |
| 2025-12-18 | 9.45 | 9.64 | 0.16 | 1.69% | 9.44 | 9.78 | 112869 | 10930 | 1.38% |
| 2025-12-17 | 9.50 | 9.48 | -0.05 | -0.52% | 9.35 | 9.53 | 72956 | 6884 | 0.89% |
| 2025-12-16 | 9.51 | 9.53 | -0.03 | -0.31% | 9.42 | 9.56 | 96032 | 9103 | 1.17% |
| 2025-12-15 | 9.26 | 9.56 | 0.29 | 3.13% | 9.22 | 9.62 | 151742 | 14396 | 1.85% |
| 2025-12-12 | 9.27 | 9.27 | 0.07 | 0.76% | 9.25 | 9.35 | 67545 | 6279 | 0.83% |
| 2025-12-11 | 9.37 | 9.20 | -0.15 | -1.60% | 9.20 | 9.38 | 81310 | 7539 | 0.99% |
| 2025-12-10 | 9.39 | 9.35 | -0.06 | -0.64% | 9.28 | 9.41 | 79903 | 7454 | 0.98% |
| 2025-12-09 | 9.49 | 9.41 | -0.06 | -0.63% | 9.40 | 9.51 | 57298 | 5413 | 0.70% |
| 2025-12-08 | 9.54 | 9.47 | -0.05 | -0.53% | 9.47 | 9.57 | 70340 | 6696 | 0.86% |
| 2025-12-05 | 9.33 | 9.52 | 0.10 | 1.06% | 9.33 | 9.54 | 70804 | 6682 | 0.86% |
| 2025-12-04 | 9.54 | 9.42 | -0.11 | -1.15% | 9.40 | 9.54 | 62322 | 5884 | 0.76% |
| 2025-12-03 | 9.67 | 9.53 | -0.11 | -1.14% | 9.48 | 9.68 | 91249 | 8715 | 1.11% |
| 2025-12-02 | 9.70 | 9.64 | -0.05 | -0.52% | 9.60 | 9.71 | 62654 | 6036 | 0.77% |
| 2025-12-01 | 9.70 | 9.69 | 0.00 | 0.00% | 9.68 | 9.79 | 90136 | 8760 | 1.10% |
| 2025-11-28 | 9.67 | 9.69 | 0.04 | 0.41% | 9.60 | 9.71 | 74562 | 7208 | 0.91% |
| 2025-11-27 | 9.68 | 9.65 | 0.01 | 0.10% | 9.61 | 9.72 | 72758 | 7037 | 0.89% |
| 2025-11-26 | 9.78 | 9.64 | -0.15 | -1.53% | 9.61 | 9.81 | 132969 | 12896 | 1.62% |
| 2025-11-25 | 9.85 | 9.79 | -0.01 | -0.10% | 9.76 | 9.85 | 102459 | 10045 | 1.25% |
| 2025-11-24 | 9.80 | 9.80 | 0.01 | 0.10% | 9.67 | 9.85 | 103462 | 10113 | 1.26% |
| 2025-11-21 | 10.26 | 9.79 | -0.52 | -5.04% | 9.77 | 10.29 | 227631 | 22588 | 2.78% |
| 2025-11-20 | 10.41 | 10.31 | -0.05 | -0.48% | 10.26 | 10.53 | 113268 | 11779 | 1.38% |
| 2025-11-19 | 10.43 | 10.36 | -0.10 | -0.96% | 10.26 | 10.50 | 102910 | 10658 | 1.26% |
| 2025-11-18 | 10.58 | 10.46 | -0.18 | -1.69% | 10.40 | 10.63 | 128371 | 13423 | 1.57% |
| 2025-11-17 | 10.62 | 10.64 | 0.02 | 0.19% | 10.50 | 10.69 | 165906 | 17577 | 2.03% |
| 2025-11-14 | 10.71 | 10.62 | -0.12 | -1.12% | 10.61 | 10.82 | 214522 | 22976 | 2.62% |
| 2025-11-13 | 10.35 | 10.74 | 0.44 | 4.27% | 10.30 | 10.87 | 432101 | 46266 | 5.28% |
| 2025-11-12 | 10.35 | 10.30 | -0.05 | -0.48% | 10.23 | 10.37 | 103651 | 10661 | 1.27% |
| 2025-11-11 | 10.35 | 10.35 | 0.00 | 0.00% | 10.29 | 10.37 | 106777 | 11031 | 1.30% |
| 2025-11-10 | 10.25 | 10.35 | 0.11 | 1.07% | 10.25 | 10.40 | 165936 | 17168 | 2.03% |
| 2025-11-07 | 9.97 | 10.24 | 0.24 | 2.40% | 9.95 | 10.30 | 249082 | 25402 | 3.04% |
| 2025-11-06 | 10.00 | 10.00 | 0.00 | 0.00% | 9.99 | 10.04 | 86527 | 8666 | 1.06% |
| 2025-11-05 | 9.92 | 10.00 | 0.01 | 0.10% | 9.86 | 10.02 | 70695 | 7054 | 0.86% |
| 2025-11-04 | 10.04 | 9.99 | -0.04 | -0.40% | 9.96 | 10.09 | 97706 | 9784 | 1.19% |
| 2025-11-03 | 10.01 | 10.03 | 0.01 | 0.10% | 9.97 | 10.04 | 82244 | 8231 | 1.00% |
| 2025-10-31 | 9.99 | 10.02 | 0.03 | 0.30% | 9.96 | 10.05 | 100051 | 10010 | 1.22% |
| 2025-10-30 | 10.04 | 9.99 | -0.12 | -1.19% | 9.98 | 10.10 | 87410 | 8760 | 1.07% |
| 2025-10-29 | 10.03 | 10.11 | 0.08 | 0.80% | 9.93 | 10.12 | 97959 | 9845 | 1.20% |
| 2025-10-28 | 10.03 | 10.03 | 0.00 | 0.00% | 9.99 | 10.09 | 56595 | 5684 | 0.69% |
| 2025-10-27 | 10.09 | 10.03 | -0.06 | -0.59% | 9.98 | 10.11 | 86664 | 8689 | 1.06% |