| 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 | 12.02 | 12.29 | 0.39 | 3.28% | 11.80 | 12.40 | 165708 | 20151 | 4.44% |
| 2026-02-02 | 11.77 | 11.90 | 0.02 | 0.17% | 11.70 | 12.31 | 137148 | 16548 | 3.68% |
| 2026-01-30 | 11.79 | 11.88 | 0.31 | 2.68% | 11.62 | 11.99 | 134479 | 15900 | 3.61% |
| 2026-01-29 | 11.89 | 11.57 | -0.39 | -3.26% | 11.55 | 12.18 | 158118 | 18667 | 4.24% |
| 2026-01-28 | 12.43 | 11.96 | -0.44 | -3.55% | 11.90 | 12.49 | 162005 | 19558 | 4.34% |
| 2026-01-27 | 12.40 | 12.40 | 0.13 | 1.06% | 12.03 | 12.80 | 165371 | 20386 | 4.43% |
| 2026-01-26 | 13.04 | 12.27 | -0.78 | -5.98% | 12.00 | 13.18 | 294408 | 36877 | 7.89% |
| 2026-01-23 | 12.87 | 13.05 | 0.09 | 0.69% | 12.71 | 13.15 | 182253 | 23741 | 4.89% |
| 2026-01-22 | 12.78 | 12.96 | 0.17 | 1.33% | 12.60 | 13.18 | 202335 | 26170 | 5.42% |
| 2026-01-21 | 12.63 | 12.79 | 0.20 | 1.59% | 12.40 | 12.95 | 172905 | 22046 | 4.64% |
| 2026-01-20 | 12.93 | 12.59 | -0.33 | -2.55% | 12.54 | 13.08 | 195543 | 24975 | 5.24% |
| 2026-01-19 | 13.13 | 12.92 | -0.16 | -1.22% | 12.85 | 13.64 | 221021 | 28886 | 5.93% |
| 2026-01-16 | 13.77 | 13.08 | -0.22 | -1.65% | 13.00 | 14.20 | 341881 | 46389 | 9.17% |
| 2026-01-15 | 14.00 | 13.30 | -0.94 | -6.60% | 12.91 | 14.06 | 430374 | 57647 | 11.54% |
| 2026-01-14 | 13.99 | 14.24 | 0.49 | 3.56% | 13.45 | 15.13 | 791486 | 114287 | 21.22% |
| 2026-01-13 | 12.72 | 13.75 | 1.25 | 10.00% | 12.72 | 13.75 | 468289 | 61807 | 12.55% |
| 2026-01-12 | 11.50 | 12.50 | 1.14 | 10.04% | 11.50 | 12.50 | 236220 | 28664 | 6.33% |
| 2026-01-09 | 11.50 | 11.36 | -0.11 | -0.96% | 11.26 | 11.55 | 183622 | 20876 | 4.92% |
| 2026-01-08 | 11.50 | 11.47 | -0.11 | -0.95% | 11.25 | 11.58 | 177856 | 20327 | 4.77% |
| 2026-01-07 | 11.73 | 11.58 | -0.08 | -0.69% | 11.30 | 11.99 | 241096 | 27809 | 6.46% |
| 2026-01-06 | 11.74 | 11.66 | -0.12 | -1.02% | 11.59 | 12.05 | 190484 | 22411 | 5.11% |
| 2026-01-05 | 11.73 | 11.78 | 0.03 | 0.26% | 11.43 | 11.85 | 215910 | 25151 | 5.79% |
| 2025-12-31 | 12.04 | 11.75 | -0.08 | -0.68% | 11.75 | 12.55 | 319109 | 38622 | 8.55% |
| 2025-12-30 | 12.11 | 11.83 | -0.34 | -2.79% | 11.73 | 12.23 | 291940 | 34800 | 7.83% |
| 2025-12-29 | 12.81 | 12.17 | -0.15 | -1.22% | 12.12 | 12.99 | 478010 | 59262 | 12.81% |
| 2025-12-26 | 11.16 | 12.32 | 1.12 | 10.00% | 11.07 | 12.32 | 624342 | 75046 | 16.74% |
| 2025-12-25 | 11.44 | 11.20 | -0.32 | -2.78% | 11.02 | 11.48 | 279840 | 31255 | 7.50% |
| 2025-12-24 | 11.81 | 11.52 | -0.50 | -4.16% | 11.45 | 12.14 | 376331 | 44103 | 10.09% |
| 2025-12-23 | 11.55 | 12.02 | 0.22 | 1.86% | 11.42 | 12.86 | 668566 | 81724 | 17.92% |
| 2025-12-22 | 10.72 | 11.80 | 1.07 | 9.97% | 10.56 | 11.80 | 335347 | 37885 | 8.99% |
| 2025-12-19 | 11.00 | 10.73 | -0.92 | -7.90% | 10.49 | 11.17 | 570813 | 61095 | 15.30% |
| 2025-12-18 | 14.23 | 11.65 | -1.29 | -9.97% | 11.65 | 14.23 | 704840 | 86442 | 18.90% |
| 2025-12-03 | 12.17 | 12.94 | 1.18 | 10.03% | 12.05 | 12.94 | 216839 | 27783 | 5.81% |
| 2025-12-02 | 11.32 | 11.76 | 0.43 | 3.80% | 11.21 | 12.08 | 380110 | 44504 | 10.19% |
| 2025-12-01 | 11.10 | 11.33 | 0.18 | 1.61% | 11.05 | 11.42 | 322242 | 36252 | 8.64% |
| 2025-11-28 | 10.78 | 11.15 | 0.34 | 3.15% | 10.56 | 11.61 | 472472 | 52016 | 12.67% |
| 2025-11-27 | 9.80 | 10.81 | 0.98 | 9.97% | 9.80 | 10.81 | 211905 | 22076 | 5.68% |
| 2025-11-26 | 9.77 | 9.83 | 0.04 | 0.41% | 9.76 | 10.29 | 110138 | 11004 | 2.95% |
| 2025-11-25 | 9.80 | 9.79 | 0.12 | 1.24% | 9.67 | 9.85 | 56797 | 5554 | 1.52% |
| 2025-11-24 | 9.64 | 9.67 | 0.12 | 1.26% | 9.49 | 9.76 | 87494 | 8430 | 2.35% |
| 2025-11-21 | 10.21 | 9.55 | -0.67 | -6.56% | 9.50 | 10.27 | 170214 | 16592 | 4.56% |
| 2025-11-20 | 10.22 | 10.22 | 0.03 | 0.29% | 10.14 | 10.33 | 65304 | 6679 | 1.75% |
| 2025-11-19 | 10.36 | 10.19 | -0.17 | -1.64% | 10.11 | 10.43 | 103590 | 10581 | 2.78% |
| 2025-11-18 | 10.62 | 10.36 | -0.29 | -2.72% | 10.28 | 10.63 | 137724 | 14349 | 3.69% |
| 2025-11-17 | 10.61 | 10.65 | -0.02 | -0.19% | 10.43 | 10.76 | 132450 | 14018 | 3.55% |
| 2025-11-14 | 10.52 | 10.67 | 0.11 | 1.04% | 10.47 | 10.88 | 168033 | 17989 | 4.50% |
| 2025-11-13 | 10.49 | 10.56 | 0.07 | 0.67% | 10.38 | 10.67 | 165506 | 17462 | 4.44% |
| 2025-11-12 | 10.14 | 10.49 | 0.37 | 3.66% | 10.12 | 10.80 | 257316 | 26717 | 6.90% |
| 2025-11-11 | 10.30 | 10.12 | -0.18 | -1.75% | 10.12 | 10.39 | 142423 | 14530 | 3.82% |
| 2025-11-10 | 10.21 | 10.30 | 0.10 | 0.98% | 10.07 | 10.60 | 198928 | 20541 | 5.33% |
| 2025-11-07 | 10.00 | 10.20 | 0.15 | 1.49% | 9.95 | 10.57 | 227250 | 23206 | 6.09% |
| 2025-11-06 | 10.19 | 10.05 | -0.13 | -1.28% | 10.01 | 10.38 | 221738 | 22527 | 5.94% |
| 2025-11-05 | 10.17 | 10.18 | -0.14 | -1.36% | 10.00 | 10.25 | 238245 | 24120 | 6.39% |
| 2025-11-04 | 9.83 | 10.32 | 0.39 | 3.93% | 9.82 | 10.39 | 351628 | 35647 | 9.43% |
| 2025-11-03 | 9.79 | 9.93 | 0.24 | 2.48% | 9.62 | 10.06 | 295912 | 29241 | 7.93% |
| 2025-10-31 | 9.94 | 9.69 | -0.35 | -3.49% | 9.66 | 9.94 | 342579 | 33431 | 9.18% |
| 2025-10-30 | 9.12 | 10.04 | 0.91 | 9.97% | 9.00 | 10.04 | 274649 | 26619 | 7.36% |
| 2025-10-29 | 9.23 | 9.13 | -0.12 | -1.30% | 8.99 | 9.23 | 73023 | 6648 | 1.96% |
| 2025-10-28 | 9.27 | 9.25 | -0.02 | -0.22% | 9.21 | 9.37 | 72040 | 6681 | 1.93% |
| 2025-10-27 | 9.27 | 9.27 | -0.02 | -0.22% | 9.15 | 9.36 | 94403 | 8723 | 2.53% |