| 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 | 12.19 | 12.24 | 0.11 | 0.91% | 12.13 | 12.25 | 58598 | 7152 | 1.12% |
| 2026-02-02 | 12.28 | 12.13 | -0.19 | -1.54% | 12.12 | 12.38 | 75307 | 9220 | 1.45% |
| 2026-01-30 | 12.25 | 12.32 | 0.01 | 0.08% | 12.18 | 12.38 | 77632 | 9548 | 1.49% |
| 2026-01-29 | 12.35 | 12.31 | -0.06 | -0.49% | 12.18 | 12.51 | 104499 | 12891 | 2.01% |
| 2026-01-28 | 12.50 | 12.37 | -0.14 | -1.12% | 12.33 | 12.52 | 86361 | 10711 | 1.66% |
| 2026-01-27 | 12.50 | 12.51 | -0.01 | -0.08% | 12.28 | 12.57 | 103895 | 12908 | 1.99% |
| 2026-01-26 | 12.72 | 12.52 | -0.20 | -1.57% | 12.45 | 12.74 | 146982 | 18441 | 2.82% |
| 2026-01-23 | 12.67 | 12.72 | 0.05 | 0.39% | 12.60 | 12.77 | 153735 | 19502 | 2.95% |
| 2026-01-22 | 12.63 | 12.67 | 0.06 | 0.48% | 12.61 | 12.73 | 78414 | 9929 | 1.50% |
| 2026-01-21 | 12.60 | 12.61 | -0.07 | -0.55% | 12.55 | 12.71 | 89945 | 11369 | 1.73% |
| 2026-01-20 | 12.76 | 12.68 | -0.11 | -0.86% | 12.60 | 12.79 | 94328 | 11963 | 1.81% |
| 2026-01-19 | 12.75 | 12.79 | 0.04 | 0.31% | 12.65 | 12.79 | 92724 | 11819 | 1.78% |
| 2026-01-16 | 12.83 | 12.75 | -0.04 | -0.31% | 12.60 | 12.88 | 130080 | 16525 | 2.50% |
| 2026-01-15 | 12.80 | 12.79 | -0.14 | -1.08% | 12.68 | 12.95 | 124098 | 15873 | 2.38% |
| 2026-01-14 | 12.84 | 12.93 | 0.11 | 0.86% | 12.73 | 13.10 | 247531 | 32052 | 4.75% |
| 2026-01-13 | 13.28 | 12.82 | -0.37 | -2.81% | 12.80 | 13.28 | 253397 | 32871 | 4.86% |
| 2026-01-12 | 12.49 | 13.19 | 0.76 | 6.11% | 12.45 | 13.52 | 460144 | 60055 | 8.83% |
| 2026-01-09 | 12.36 | 12.43 | 0.07 | 0.57% | 12.32 | 12.43 | 110924 | 13739 | 2.13% |
| 2026-01-08 | 12.22 | 12.36 | 0.12 | 0.98% | 12.20 | 12.45 | 111631 | 13765 | 2.14% |
| 2026-01-07 | 12.34 | 12.24 | -0.10 | -0.81% | 12.21 | 12.35 | 88654 | 10866 | 1.70% |
| 2026-01-06 | 12.27 | 12.34 | 0.08 | 0.65% | 12.25 | 12.36 | 94956 | 11698 | 1.82% |
| 2026-01-05 | 12.06 | 12.26 | 0.20 | 1.66% | 12.06 | 12.26 | 85167 | 10392 | 1.63% |
| 2025-12-31 | 12.16 | 12.06 | 0.00 | 0.00% | 12.06 | 12.20 | 60226 | 7299 | 1.16% |
| 2025-12-30 | 12.08 | 12.06 | -0.06 | -0.50% | 12.04 | 12.16 | 49825 | 6031 | 0.96% |
| 2025-12-29 | 12.20 | 12.12 | -0.08 | -0.66% | 12.11 | 12.22 | 55467 | 6740 | 1.06% |
| 2025-12-26 | 12.23 | 12.20 | -0.06 | -0.49% | 12.16 | 12.28 | 60704 | 7416 | 1.17% |
| 2025-12-25 | 12.27 | 12.26 | -0.01 | -0.08% | 12.17 | 12.29 | 58097 | 7110 | 1.11% |
| 2025-12-24 | 12.15 | 12.27 | 0.12 | 0.99% | 12.13 | 12.31 | 54927 | 6735 | 1.05% |
| 2025-12-23 | 12.26 | 12.15 | -0.11 | -0.90% | 12.13 | 12.27 | 49973 | 6092 | 0.96% |
| 2025-12-22 | 12.28 | 12.26 | -0.01 | -0.08% | 12.24 | 12.35 | 52570 | 6467 | 1.01% |
| 2025-12-19 | 12.16 | 12.27 | 0.10 | 0.82% | 12.16 | 12.29 | 51447 | 6297 | 0.99% |
| 2025-12-18 | 12.21 | 12.17 | -0.06 | -0.49% | 12.14 | 12.26 | 44654 | 5451 | 0.86% |
| 2025-12-17 | 12.10 | 12.23 | 0.15 | 1.24% | 11.93 | 12.28 | 81401 | 9836 | 1.56% |
| 2025-12-16 | 12.27 | 12.08 | -0.20 | -1.63% | 12.07 | 12.27 | 73458 | 8913 | 1.41% |
| 2025-12-15 | 12.30 | 12.28 | -0.07 | -0.57% | 12.24 | 12.39 | 42992 | 5290 | 0.83% |
| 2025-12-12 | 12.28 | 12.35 | 0.10 | 0.82% | 12.22 | 12.39 | 47230 | 5824 | 0.91% |
| 2025-12-11 | 12.51 | 12.25 | -0.22 | -1.76% | 12.24 | 12.51 | 66741 | 8246 | 1.28% |
| 2025-12-10 | 12.49 | 12.47 | -0.04 | -0.32% | 12.37 | 12.53 | 64900 | 8071 | 1.25% |
| 2025-12-09 | 12.61 | 12.51 | -0.12 | -0.95% | 12.48 | 12.67 | 67540 | 8493 | 1.30% |
| 2025-12-08 | 12.65 | 12.63 | -0.06 | -0.47% | 12.62 | 12.75 | 77405 | 9809 | 1.49% |
| 2025-12-05 | 12.58 | 12.69 | 0.09 | 0.71% | 12.46 | 12.69 | 78380 | 9873 | 1.50% |
| 2025-12-04 | 12.77 | 12.60 | -0.23 | -1.79% | 12.49 | 12.81 | 91178 | 11496 | 1.75% |
| 2025-12-03 | 12.92 | 12.83 | -0.15 | -1.16% | 12.70 | 12.98 | 117430 | 15032 | 2.25% |
| 2025-12-02 | 13.03 | 12.98 | -0.10 | -0.76% | 12.88 | 13.08 | 153409 | 19901 | 2.94% |
| 2025-12-01 | 12.61 | 13.08 | 0.47 | 3.73% | 12.57 | 13.13 | 280499 | 36365 | 5.38% |
| 2025-11-28 | 12.59 | 12.61 | -0.02 | -0.16% | 12.54 | 12.67 | 57527 | 7251 | 1.10% |
| 2025-11-27 | 12.51 | 12.63 | -0.02 | -0.16% | 12.51 | 12.80 | 90891 | 11532 | 1.74% |
| 2025-11-26 | 12.38 | 12.65 | 0.27 | 2.18% | 12.31 | 12.98 | 133212 | 16915 | 2.56% |
| 2025-11-25 | 12.33 | 12.38 | 0.08 | 0.65% | 12.31 | 12.49 | 64676 | 8022 | 1.24% |
| 2025-11-24 | 12.18 | 12.30 | 0.12 | 0.99% | 12.18 | 12.37 | 64260 | 7872 | 1.23% |
| 2025-11-21 | 12.62 | 12.18 | -0.53 | -4.17% | 12.15 | 12.69 | 127117 | 15698 | 2.44% |
| 2025-11-20 | 12.76 | 12.71 | -0.02 | -0.16% | 12.65 | 12.82 | 52380 | 6662 | 1.01% |
| 2025-11-19 | 12.90 | 12.73 | -0.19 | -1.47% | 12.68 | 12.96 | 88826 | 11337 | 1.70% |
| 2025-11-18 | 12.93 | 12.92 | -0.06 | -0.46% | 12.85 | 13.02 | 83461 | 10793 | 1.60% |
| 2025-11-17 | 12.85 | 12.98 | 0.08 | 0.62% | 12.82 | 12.99 | 96063 | 12439 | 1.84% |
| 2025-11-14 | 12.78 | 12.90 | 0.10 | 0.78% | 12.74 | 13.06 | 159465 | 20675 | 3.06% |
| 2025-11-13 | 12.78 | 12.80 | 0.02 | 0.16% | 12.72 | 12.80 | 55368 | 7071 | 1.06% |
| 2025-11-12 | 12.76 | 12.78 | 0.00 | 0.00% | 12.70 | 12.82 | 60292 | 7691 | 1.16% |
| 2025-11-11 | 12.92 | 12.78 | -0.10 | -0.78% | 12.75 | 12.94 | 95850 | 12300 | 1.84% |
| 2025-11-10 | 12.81 | 12.88 | 0.08 | 0.63% | 12.74 | 12.89 | 84267 | 10800 | 1.62% |
| 2025-11-07 | 12.78 | 12.80 | 0.00 | 0.00% | 12.72 | 12.84 | 73206 | 9364 | 1.40% |
| 2025-11-06 | 12.78 | 12.80 | 0.03 | 0.23% | 12.72 | 12.81 | 58431 | 7465 | 1.12% |
| 2025-11-05 | 12.67 | 12.77 | 0.02 | 0.16% | 12.62 | 12.80 | 65661 | 8377 | 1.26% |
| 2025-11-04 | 12.85 | 12.75 | -0.09 | -0.70% | 12.69 | 12.86 | 80872 | 10311 | 1.55% |
| 2025-11-03 | 12.75 | 12.84 | 0.03 | 0.23% | 12.70 | 12.84 | 71875 | 9189 | 1.38% |
| 2025-10-31 | 12.69 | 12.81 | 0.12 | 0.95% | 12.69 | 12.81 | 74312 | 9491 | 1.43% |
| 2025-10-30 | 12.92 | 12.69 | -0.20 | -1.55% | 12.68 | 12.92 | 97488 | 12437 | 1.87% |
| 2025-10-29 | 12.83 | 12.89 | 0.06 | 0.47% | 12.70 | 12.89 | 89912 | 11494 | 1.73% |
| 2025-10-28 | 12.90 | 12.83 | -0.12 | -0.93% | 12.78 | 12.92 | 94925 | 12180 | 1.82% |
| 2025-10-27 | 13.03 | 12.95 | 0.01 | 0.08% | 12.90 | 13.06 | 86538 | 11211 | 1.66% |