| 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 | 12.42 | 12.34 | 0.04 | 0.33% | 12.22 | 12.66 | 95541 | 11885 | 3.20% |
| 2026-02-03 | 12.05 | 12.30 | 0.29 | 2.41% | 11.99 | 12.45 | 89740 | 10983 | 3.01% |
| 2026-02-02 | 12.22 | 12.01 | -0.14 | -1.15% | 11.96 | 12.40 | 96689 | 11753 | 3.24% |
| 2026-01-30 | 11.89 | 12.15 | 0.24 | 2.02% | 11.66 | 12.33 | 123659 | 14849 | 4.15% |
| 2026-01-29 | 11.68 | 11.91 | 0.13 | 1.10% | 11.38 | 12.35 | 155774 | 18610 | 5.22% |
| 2026-01-28 | 12.12 | 11.78 | -0.34 | -2.81% | 11.72 | 12.15 | 103985 | 12340 | 3.49% |
| 2026-01-27 | 12.03 | 12.12 | 0.02 | 0.17% | 11.82 | 12.25 | 130894 | 15785 | 4.39% |
| 2026-01-26 | 12.46 | 12.10 | -0.25 | -2.02% | 12.01 | 12.84 | 154983 | 19044 | 5.20% |
| 2026-01-23 | 12.22 | 12.35 | 0.27 | 2.24% | 11.98 | 12.71 | 151448 | 18572 | 5.08% |
| 2026-01-22 | 12.18 | 12.08 | -0.10 | -0.82% | 12.04 | 12.25 | 71615 | 8681 | 2.40% |
| 2026-01-21 | 12.00 | 12.18 | 0.14 | 1.16% | 11.81 | 12.25 | 95387 | 11510 | 3.20% |
| 2026-01-20 | 12.06 | 12.04 | -0.08 | -0.66% | 11.88 | 12.38 | 100541 | 12119 | 3.37% |
| 2026-01-19 | 12.13 | 12.12 | -0.01 | -0.08% | 11.84 | 12.30 | 93468 | 11292 | 3.13% |
| 2026-01-16 | 12.55 | 12.13 | -0.19 | -1.54% | 11.94 | 12.60 | 108934 | 13201 | 3.65% |
| 2026-01-15 | 12.41 | 12.32 | -0.10 | -0.81% | 11.90 | 12.41 | 155212 | 18881 | 5.20% |
| 2026-01-14 | 12.58 | 12.42 | -0.11 | -0.88% | 12.20 | 12.80 | 183320 | 22942 | 6.15% |
| 2026-01-13 | 13.29 | 12.53 | -0.89 | -6.63% | 12.40 | 13.29 | 215934 | 27733 | 7.24% |
| 2026-01-12 | 13.12 | 13.42 | 0.51 | 3.95% | 12.79 | 13.45 | 215330 | 28251 | 7.22% |
| 2026-01-09 | 13.11 | 12.91 | -0.19 | -1.45% | 12.67 | 13.40 | 209799 | 27189 | 7.03% |
| 2026-01-08 | 12.66 | 13.10 | 0.43 | 3.39% | 12.58 | 13.31 | 238519 | 30943 | 8.00% |
| 2026-01-07 | 12.69 | 12.67 | -0.15 | -1.17% | 12.44 | 12.86 | 293159 | 37060 | 9.83% |
| 2026-01-06 | 12.92 | 12.82 | -0.12 | -0.93% | 12.67 | 13.50 | 478102 | 62386 | 16.03% |
| 2026-01-05 | 12.09 | 12.94 | 1.18 | 10.03% | 11.96 | 12.94 | 169498 | 21492 | 5.68% |
| 2025-12-31 | 11.90 | 11.76 | -0.32 | -2.65% | 11.58 | 12.00 | 290181 | 34258 | 9.73% |
| 2025-12-30 | 11.27 | 12.08 | 0.46 | 3.96% | 10.73 | 12.46 | 616980 | 72557 | 20.68% |
| 2025-12-29 | 10.92 | 11.62 | 1.06 | 10.04% | 10.92 | 11.62 | 397931 | 44980 | 13.34% |
| 2025-12-26 | 9.69 | 10.56 | 0.96 | 10.00% | 9.60 | 10.56 | 293317 | 29837 | 9.83% |
| 2025-12-25 | 10.07 | 9.60 | -0.75 | -7.25% | 9.48 | 10.15 | 380508 | 36799 | 12.76% |
| 2025-12-24 | 11.78 | 10.35 | -0.67 | -6.08% | 10.10 | 11.79 | 546518 | 57646 | 18.32% |
| 2025-12-23 | 10.08 | 11.02 | 1.00 | 9.98% | 10.02 | 11.02 | 280419 | 29661 | 9.40% |
| 2025-12-22 | 9.85 | 10.02 | 0.17 | 1.73% | 9.81 | 10.20 | 161758 | 16163 | 5.42% |
| 2025-12-19 | 9.92 | 9.85 | 0.04 | 0.41% | 9.74 | 10.00 | 136738 | 13458 | 4.58% |
| 2025-12-18 | 9.30 | 9.81 | 0.49 | 5.26% | 9.20 | 10.04 | 198789 | 19350 | 6.66% |
| 2025-12-17 | 9.22 | 9.32 | 0.19 | 2.08% | 8.94 | 9.38 | 101991 | 9336 | 3.42% |
| 2025-12-16 | 9.13 | 9.13 | 0.00 | 0.00% | 9.04 | 9.68 | 113672 | 10500 | 3.81% |
| 2025-12-15 | 9.43 | 9.13 | -0.32 | -3.39% | 9.11 | 9.43 | 82284 | 7578 | 2.76% |
| 2025-12-12 | 9.44 | 9.45 | 0.08 | 0.85% | 9.24 | 9.62 | 106821 | 10052 | 3.58% |
| 2025-12-11 | 9.68 | 9.37 | -0.31 | -3.20% | 9.35 | 9.68 | 110253 | 10474 | 3.70% |
| 2025-12-10 | 9.44 | 9.68 | 0.32 | 3.42% | 9.41 | 9.78 | 120949 | 11629 | 4.05% |
| 2025-12-09 | 9.14 | 9.36 | 0.22 | 2.41% | 9.11 | 9.43 | 94617 | 8833 | 3.17% |
| 2025-12-08 | 9.23 | 9.14 | -0.06 | -0.65% | 9.10 | 9.30 | 96816 | 8882 | 3.25% |
| 2025-12-05 | 9.05 | 9.20 | 0.14 | 1.55% | 8.91 | 9.30 | 119808 | 10932 | 4.02% |
| 2025-12-04 | 9.36 | 9.06 | -0.22 | -2.37% | 9.04 | 9.42 | 157105 | 14378 | 5.27% |
| 2025-12-03 | 8.86 | 9.28 | 0.44 | 4.98% | 8.80 | 9.58 | 229099 | 21043 | 7.68% |
| 2025-12-02 | 8.80 | 8.84 | 0.06 | 0.68% | 8.62 | 8.90 | 92471 | 8128 | 3.10% |
| 2025-12-01 | 8.83 | 8.78 | -0.01 | -0.11% | 8.72 | 9.02 | 97199 | 8604 | 3.26% |
| 2025-11-28 | 8.55 | 8.79 | 0.19 | 2.21% | 8.50 | 8.83 | 107616 | 9395 | 3.61% |
| 2025-11-27 | 8.45 | 8.60 | 0.20 | 2.38% | 8.42 | 8.70 | 100670 | 8634 | 3.37% |
| 2025-11-26 | 8.37 | 8.40 | 0.03 | 0.36% | 8.33 | 8.63 | 94124 | 7970 | 3.16% |
| 2025-11-25 | 8.17 | 8.37 | 0.22 | 2.70% | 8.13 | 8.45 | 84071 | 6993 | 2.82% |
| 2025-11-24 | 8.40 | 8.15 | -0.11 | -1.33% | 8.01 | 8.41 | 96689 | 7862 | 3.24% |
| 2025-11-21 | 8.62 | 8.26 | -0.44 | -5.06% | 8.18 | 8.74 | 163017 | 13693 | 5.46% |
| 2025-11-20 | 8.66 | 8.70 | 0.09 | 1.05% | 8.55 | 8.98 | 130388 | 11376 | 4.37% |
| 2025-11-19 | 8.81 | 8.61 | -0.17 | -1.94% | 8.53 | 8.90 | 84677 | 7329 | 2.84% |
| 2025-11-18 | 8.86 | 8.78 | -0.07 | -0.79% | 8.58 | 8.88 | 99895 | 8692 | 3.35% |
| 2025-11-17 | 8.88 | 8.85 | 0.04 | 0.45% | 8.58 | 8.97 | 120498 | 10623 | 4.04% |
| 2025-11-14 | 8.70 | 8.81 | 0.08 | 0.92% | 8.69 | 8.98 | 121854 | 10799 | 4.08% |
| 2025-11-13 | 8.60 | 8.73 | 0.11 | 1.28% | 8.45 | 8.78 | 111595 | 9657 | 3.74% |
| 2025-11-12 | 8.76 | 8.62 | -0.16 | -1.82% | 8.55 | 8.80 | 102819 | 8886 | 3.45% |
| 2025-11-11 | 8.95 | 8.78 | -0.08 | -0.90% | 8.68 | 8.95 | 123349 | 10842 | 4.13% |
| 2025-11-10 | 8.99 | 8.86 | -0.10 | -1.12% | 8.80 | 9.20 | 194074 | 17481 | 6.51% |
| 2025-11-07 | 8.45 | 8.96 | 0.52 | 6.16% | 8.36 | 9.24 | 316238 | 28011 | 10.60% |
| 2025-11-06 | 8.54 | 8.44 | -0.16 | -1.86% | 8.35 | 8.69 | 126248 | 10681 | 4.23% |
| 2025-11-05 | 8.47 | 8.60 | 0.14 | 1.65% | 8.34 | 8.65 | 131345 | 11168 | 4.40% |
| 2025-11-04 | 8.72 | 8.46 | -0.26 | -2.98% | 8.35 | 8.76 | 158615 | 13560 | 5.32% |
| 2025-11-03 | 8.46 | 8.72 | 0.33 | 3.93% | 8.46 | 8.75 | 206947 | 17812 | 6.94% |
| 2025-10-31 | 8.28 | 8.39 | 0.12 | 1.45% | 8.23 | 8.65 | 176678 | 14863 | 5.92% |
| 2025-10-30 | 8.47 | 8.27 | -0.24 | -2.82% | 8.26 | 8.65 | 171320 | 14407 | 5.74% |
| 2025-10-29 | 8.49 | 8.51 | 0.09 | 1.07% | 8.34 | 8.60 | 214400 | 18223 | 7.19% |
| 2025-10-28 | 8.41 | 8.42 | 0.17 | 2.06% | 8.23 | 8.71 | 377107 | 32118 | 12.64% |
| 2025-10-27 | 7.50 | 8.25 | 0.75 | 10.00% | 7.49 | 8.25 | 265046 | 21201 | 8.89% |