| 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 | 12.39 | 12.24 | -0.07 | -0.57% | 12.14 | 12.41 | 367576 | 44991 | 0.38% |
| 2026-02-02 | 12.40 | 12.31 | -0.23 | -1.83% | 12.28 | 12.64 | 428586 | 53388 | 0.45% |
| 2026-01-30 | 12.73 | 12.54 | -0.25 | -1.95% | 12.49 | 12.79 | 397089 | 50090 | 0.41% |
| 2026-01-29 | 12.59 | 12.79 | 0.20 | 1.59% | 12.46 | 12.86 | 608453 | 77027 | 0.63% |
| 2026-01-28 | 12.47 | 12.59 | 0.13 | 1.04% | 12.42 | 12.68 | 565214 | 71113 | 0.59% |
| 2026-01-27 | 12.58 | 12.46 | -0.11 | -0.88% | 12.38 | 12.61 | 387944 | 48511 | 0.40% |
| 2026-01-26 | 12.57 | 12.57 | 0.01 | 0.08% | 12.54 | 12.75 | 655162 | 82712 | 0.68% |
| 2026-01-23 | 12.73 | 12.56 | -0.13 | -1.02% | 12.53 | 12.75 | 586238 | 73987 | 0.61% |
| 2026-01-22 | 12.85 | 12.69 | -0.12 | -0.94% | 12.66 | 12.91 | 453061 | 57758 | 0.47% |
| 2026-01-21 | 12.83 | 12.81 | -0.06 | -0.47% | 12.78 | 12.92 | 298404 | 38336 | 0.31% |
| 2026-01-20 | 12.82 | 12.87 | 0.05 | 0.39% | 12.80 | 12.91 | 293428 | 37705 | 0.31% |
| 2026-01-19 | 12.75 | 12.82 | 0.04 | 0.31% | 12.71 | 12.89 | 306002 | 39170 | 0.32% |
| 2026-01-16 | 13.09 | 12.78 | -0.21 | -1.62% | 12.73 | 13.15 | 558167 | 71892 | 0.58% |
| 2026-01-15 | 13.26 | 12.99 | -0.30 | -2.26% | 12.95 | 13.28 | 539701 | 70649 | 0.56% |
| 2026-01-14 | 13.47 | 13.29 | -0.27 | -1.99% | 13.26 | 13.81 | 735832 | 99508 | 0.77% |
| 2026-01-13 | 13.56 | 13.56 | 0.04 | 0.30% | 13.50 | 13.78 | 463696 | 63149 | 0.48% |
| 2026-01-12 | 13.43 | 13.52 | 0.07 | 0.52% | 13.32 | 13.55 | 466587 | 62675 | 0.49% |
| 2026-01-09 | 13.37 | 13.45 | 0.08 | 0.60% | 13.30 | 13.64 | 360636 | 48508 | 0.38% |
| 2026-01-08 | 13.66 | 13.37 | -0.41 | -2.98% | 13.32 | 13.68 | 461846 | 62077 | 0.48% |
| 2026-01-07 | 13.92 | 13.78 | -0.17 | -1.22% | 13.65 | 13.98 | 487800 | 67317 | 0.51% |
| 2026-01-06 | 13.42 | 13.95 | 0.55 | 4.10% | 13.37 | 13.98 | 842655 | 116010 | 0.88% |
| 2026-01-05 | 13.16 | 13.40 | 0.28 | 2.13% | 13.15 | 13.48 | 441523 | 58837 | 0.46% |
| 2025-12-31 | 13.08 | 13.12 | 0.05 | 0.38% | 13.05 | 13.32 | 232412 | 30651 | 0.24% |
| 2025-12-30 | 13.08 | 13.07 | -0.06 | -0.46% | 13.02 | 13.16 | 198377 | 25948 | 0.21% |
| 2025-12-29 | 13.28 | 13.13 | -0.12 | -0.91% | 13.08 | 13.28 | 208521 | 27457 | 0.22% |
| 2025-12-26 | 13.14 | 13.25 | 0.08 | 0.61% | 13.12 | 13.44 | 336175 | 44657 | 0.35% |
| 2025-12-25 | 13.22 | 13.17 | -0.02 | -0.15% | 13.15 | 13.29 | 278338 | 36772 | 0.29% |
| 2025-12-24 | 13.10 | 13.19 | 0.08 | 0.61% | 13.08 | 13.24 | 186677 | 24553 | 0.19% |
| 2025-12-23 | 13.17 | 13.11 | 0.00 | 0.00% | 13.08 | 13.24 | 214196 | 28190 | 0.22% |
| 2025-12-22 | 13.14 | 13.11 | -0.06 | -0.46% | 13.05 | 13.25 | 208404 | 27387 | 0.22% |
| 2025-12-19 | 13.03 | 13.17 | 0.13 | 1.00% | 13.00 | 13.25 | 350789 | 46224 | 0.36% |
| 2025-12-18 | 12.98 | 13.04 | 0.04 | 0.31% | 12.84 | 13.11 | 375662 | 48918 | 0.39% |
| 2025-12-17 | 12.72 | 13.00 | 0.24 | 1.88% | 12.63 | 13.11 | 407372 | 52530 | 0.42% |
| 2025-12-16 | 12.75 | 12.76 | -0.04 | -0.31% | 12.65 | 12.85 | 201092 | 25588 | 0.21% |
| 2025-12-15 | 12.72 | 12.80 | 0.01 | 0.08% | 12.67 | 13.01 | 309359 | 39767 | 0.32% |
| 2025-12-12 | 12.80 | 12.79 | 0.03 | 0.24% | 12.58 | 12.83 | 362340 | 46032 | 0.38% |
| 2025-12-11 | 12.94 | 12.76 | -0.21 | -1.62% | 12.75 | 12.95 | 223220 | 28654 | 0.23% |
| 2025-12-10 | 12.84 | 12.97 | 0.07 | 0.54% | 12.73 | 12.98 | 309066 | 39698 | 0.32% |
| 2025-12-09 | 13.14 | 12.90 | -0.58 | -4.30% | 12.87 | 13.18 | 629493 | 81693 | 0.65% |
| 2025-12-08 | 13.50 | 13.48 | 0.36 | 2.74% | 13.33 | 13.64 | 679291 | 91860 | 0.71% |
| 2025-12-05 | 12.87 | 13.12 | 0.21 | 1.63% | 12.86 | 13.23 | 376713 | 49232 | 0.39% |
| 2025-12-04 | 12.82 | 12.91 | 0.08 | 0.62% | 12.80 | 12.92 | 139953 | 18018 | 0.15% |
| 2025-12-03 | 12.94 | 12.83 | -0.08 | -0.62% | 12.82 | 12.99 | 168492 | 21732 | 0.18% |
| 2025-12-02 | 13.06 | 12.91 | -0.15 | -1.15% | 12.88 | 13.09 | 175822 | 22752 | 0.18% |
| 2025-12-01 | 12.90 | 13.06 | 0.10 | 0.77% | 12.89 | 13.06 | 219940 | 28597 | 0.23% |
| 2025-11-28 | 12.93 | 12.96 | 0.02 | 0.15% | 12.87 | 12.99 | 180853 | 23404 | 0.19% |
| 2025-11-27 | 12.89 | 12.94 | 0.05 | 0.39% | 12.86 | 13.05 | 176660 | 22924 | 0.18% |
| 2025-11-26 | 12.95 | 12.89 | -0.04 | -0.31% | 12.87 | 13.00 | 183275 | 23706 | 0.19% |
| 2025-11-25 | 12.98 | 12.93 | 0.02 | 0.15% | 12.91 | 13.07 | 229991 | 29844 | 0.24% |
| 2025-11-24 | 13.05 | 12.91 | -0.09 | -0.69% | 12.87 | 13.08 | 270544 | 34999 | 0.28% |
| 2025-11-21 | 13.30 | 13.00 | -0.44 | -3.27% | 13.00 | 13.40 | 402873 | 53033 | 0.42% |
| 2025-11-20 | 13.79 | 13.44 | -0.10 | -0.74% | 13.41 | 13.83 | 367787 | 49974 | 0.38% |
| 2025-11-19 | 13.51 | 13.54 | 0.00 | 0.00% | 13.45 | 13.68 | 217260 | 29437 | 0.23% |
| 2025-11-18 | 13.48 | 13.54 | 0.04 | 0.30% | 13.48 | 13.71 | 267367 | 36289 | 0.28% |
| 2025-11-17 | 13.70 | 13.50 | -0.23 | -1.68% | 13.45 | 13.78 | 401552 | 54389 | 0.42% |
| 2025-11-14 | 14.00 | 13.73 | -0.36 | -2.56% | 13.73 | 14.02 | 531601 | 73732 | 0.55% |
| 2025-11-13 | 13.88 | 14.09 | 0.21 | 1.51% | 13.88 | 14.13 | 540514 | 75766 | 0.56% |
| 2025-11-12 | 14.08 | 13.88 | -0.21 | -1.49% | 13.83 | 14.13 | 438767 | 61210 | 0.46% |
| 2025-11-11 | 14.36 | 14.09 | -0.27 | -1.88% | 14.08 | 14.42 | 396392 | 56287 | 0.41% |
| 2025-11-10 | 14.18 | 14.36 | 0.20 | 1.41% | 14.05 | 14.56 | 619032 | 88643 | 0.64% |
| 2025-11-07 | 14.16 | 14.16 | -0.10 | -0.70% | 14.12 | 14.40 | 467031 | 66442 | 0.49% |
| 2025-11-06 | 13.84 | 14.26 | 0.52 | 3.78% | 13.80 | 14.49 | 1046995 | 149165 | 1.09% |
| 2025-11-05 | 13.70 | 13.74 | -0.06 | -0.43% | 13.68 | 13.87 | 284512 | 39184 | 0.30% |
| 2025-11-04 | 13.90 | 13.80 | -0.15 | -1.08% | 13.76 | 13.92 | 336454 | 46530 | 0.35% |
| 2025-11-03 | 14.01 | 13.95 | -0.09 | -0.64% | 13.77 | 14.05 | 425166 | 58992 | 0.44% |
| 2025-10-31 | 14.41 | 14.04 | -0.19 | -1.34% | 14.03 | 14.44 | 669632 | 95027 | 0.70% |
| 2025-10-30 | 14.38 | 14.23 | -0.19 | -1.32% | 14.20 | 14.51 | 583435 | 83484 | 0.61% |
| 2025-10-29 | 14.02 | 14.42 | 0.35 | 2.49% | 14.00 | 14.47 | 810657 | 115995 | 0.84% |
| 2025-10-28 | 14.22 | 14.07 | -0.21 | -1.47% | 14.03 | 14.27 | 531918 | 75098 | 0.55% |
| 2025-10-27 | 14.20 | 14.28 | 0.21 | 1.49% | 14.05 | 14.43 | 925153 | 131684 | 0.96% |