| 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 | 12.18 | 11.98 | -0.33 | -2.68% | 11.78 | 12.22 | 865554 | 103310 | 4.75% |
| 2026-02-03 | 12.01 | 12.31 | 0.47 | 3.97% | 11.94 | 12.34 | 801417 | 97642 | 4.40% |
| 2026-02-02 | 12.17 | 11.84 | -0.39 | -3.19% | 11.82 | 12.43 | 768178 | 93117 | 4.21% |
| 2026-01-30 | 12.53 | 12.23 | -0.41 | -3.24% | 12.16 | 12.58 | 817530 | 100664 | 4.49% |
| 2026-01-29 | 12.46 | 12.64 | 0.03 | 0.24% | 12.13 | 13.00 | 1284617 | 163539 | 7.05% |
| 2026-01-28 | 12.14 | 12.61 | 0.47 | 3.87% | 12.10 | 12.76 | 1099639 | 137772 | 6.03% |
| 2026-01-27 | 12.44 | 12.14 | -0.30 | -2.41% | 11.99 | 12.55 | 805542 | 97570 | 4.42% |
| 2026-01-26 | 12.64 | 12.44 | -0.15 | -1.19% | 12.15 | 12.68 | 769322 | 95338 | 4.22% |
| 2026-01-23 | 12.38 | 12.59 | 0.25 | 2.03% | 12.31 | 12.63 | 631170 | 79063 | 3.46% |
| 2026-01-22 | 12.31 | 12.34 | 0.03 | 0.24% | 12.24 | 12.46 | 477065 | 58930 | 2.62% |
| 2026-01-21 | 12.22 | 12.31 | 0.01 | 0.08% | 12.14 | 12.46 | 483930 | 59652 | 2.66% |
| 2026-01-20 | 12.56 | 12.30 | -0.18 | -1.44% | 12.21 | 12.68 | 662817 | 81938 | 3.64% |
| 2026-01-19 | 12.59 | 12.48 | -0.22 | -1.73% | 12.42 | 12.76 | 745196 | 93600 | 4.09% |
| 2026-01-16 | 13.19 | 12.70 | -0.44 | -3.35% | 12.54 | 13.20 | 1126070 | 143714 | 6.18% |
| 2026-01-15 | 13.22 | 13.14 | -0.24 | -1.79% | 12.88 | 13.48 | 1263486 | 166145 | 6.93% |
| 2026-01-14 | 13.13 | 13.38 | 0.23 | 1.75% | 13.09 | 13.99 | 2140785 | 289213 | 11.75% |
| 2026-01-13 | 13.50 | 13.15 | -0.13 | -0.98% | 12.78 | 13.92 | 2219384 | 295419 | 12.18% |
| 2026-01-12 | 12.50 | 13.28 | 0.97 | 7.88% | 12.48 | 13.39 | 2140958 | 278924 | 11.75% |
| 2026-01-09 | 11.80 | 12.31 | 0.48 | 4.06% | 11.78 | 12.34 | 1349094 | 163519 | 7.40% |
| 2026-01-08 | 11.68 | 11.83 | 0.11 | 0.94% | 11.60 | 11.95 | 681825 | 80376 | 3.74% |
| 2026-01-07 | 11.74 | 11.72 | -0.06 | -0.51% | 11.66 | 11.98 | 694077 | 81816 | 3.81% |
| 2026-01-06 | 11.79 | 11.78 | -0.07 | -0.59% | 11.68 | 11.90 | 842198 | 99204 | 4.62% |
| 2026-01-05 | 11.58 | 11.85 | 0.33 | 2.86% | 11.57 | 11.88 | 718153 | 84404 | 3.94% |
| 2025-12-31 | 11.33 | 11.52 | 0.20 | 1.77% | 11.28 | 11.62 | 578234 | 66470 | 3.17% |
| 2025-12-30 | 11.18 | 11.32 | 0.12 | 1.07% | 11.15 | 11.44 | 415250 | 46918 | 2.28% |
| 2025-12-29 | 11.36 | 11.20 | -0.17 | -1.50% | 11.16 | 11.37 | 372995 | 41876 | 2.05% |
| 2025-12-26 | 11.39 | 11.37 | 0.01 | 0.09% | 11.30 | 11.50 | 383769 | 43772 | 2.11% |
| 2025-12-25 | 11.30 | 11.36 | 0.06 | 0.53% | 11.25 | 11.41 | 363673 | 41272 | 2.00% |
| 2025-12-24 | 11.21 | 11.30 | 0.10 | 0.89% | 11.10 | 11.33 | 342407 | 38414 | 1.88% |
| 2025-12-23 | 11.28 | 11.20 | -0.08 | -0.71% | 11.13 | 11.34 | 338246 | 37951 | 1.86% |
| 2025-12-22 | 11.34 | 11.28 | -0.03 | -0.27% | 11.27 | 11.39 | 313866 | 35553 | 1.72% |
| 2025-12-19 | 11.19 | 11.31 | 0.13 | 1.16% | 11.18 | 11.41 | 310650 | 35161 | 1.70% |
| 2025-12-18 | 11.16 | 11.18 | -0.09 | -0.80% | 11.11 | 11.43 | 345042 | 38882 | 1.89% |
| 2025-12-17 | 10.98 | 11.27 | 0.27 | 2.45% | 10.93 | 11.32 | 384018 | 42747 | 2.11% |
| 2025-12-16 | 11.16 | 11.00 | -0.20 | -1.79% | 10.95 | 11.19 | 317841 | 35035 | 1.74% |
| 2025-12-15 | 11.39 | 11.20 | -0.19 | -1.67% | 11.17 | 11.47 | 332103 | 37634 | 1.82% |
| 2025-12-12 | 11.01 | 11.39 | 0.36 | 3.26% | 11.01 | 11.46 | 619170 | 70258 | 3.40% |
| 2025-12-11 | 11.26 | 11.03 | -0.23 | -2.04% | 11.01 | 11.28 | 262410 | 29165 | 1.44% |
| 2025-12-10 | 11.10 | 11.26 | 0.15 | 1.35% | 10.98 | 11.30 | 329279 | 36734 | 1.81% |
| 2025-12-09 | 11.21 | 11.11 | -0.13 | -1.16% | 11.09 | 11.30 | 241319 | 26979 | 1.32% |
| 2025-12-08 | 11.20 | 11.24 | 0.02 | 0.18% | 11.20 | 11.34 | 276116 | 31153 | 1.52% |
| 2025-12-05 | 11.01 | 11.22 | 0.19 | 1.72% | 10.95 | 11.24 | 261708 | 29099 | 1.44% |
| 2025-12-04 | 10.98 | 11.03 | 0.07 | 0.64% | 10.89 | 11.06 | 213093 | 23415 | 1.17% |
| 2025-12-03 | 11.22 | 10.96 | -0.28 | -2.49% | 10.89 | 11.31 | 415729 | 45918 | 2.28% |
| 2025-12-02 | 11.46 | 11.24 | -0.23 | -2.01% | 11.21 | 11.46 | 301596 | 34028 | 1.65% |
| 2025-12-01 | 11.36 | 11.47 | 0.09 | 0.79% | 11.36 | 11.52 | 371578 | 42523 | 2.04% |
| 2025-11-28 | 11.44 | 11.38 | -0.05 | -0.44% | 11.32 | 11.53 | 338477 | 38535 | 1.86% |
| 2025-11-27 | 11.62 | 11.43 | -0.20 | -1.72% | 11.40 | 11.72 | 397695 | 46045 | 2.18% |
| 2025-11-26 | 11.92 | 11.63 | -0.35 | -2.92% | 11.62 | 11.97 | 525746 | 61856 | 2.88% |
| 2025-11-25 | 11.61 | 11.98 | 0.32 | 2.74% | 11.59 | 12.05 | 734550 | 87708 | 4.03% |
| 2025-11-24 | 11.23 | 11.66 | 0.48 | 4.29% | 11.18 | 11.81 | 583310 | 67425 | 3.20% |
| 2025-11-21 | 11.27 | 11.18 | -0.13 | -1.15% | 11.13 | 11.39 | 388570 | 43717 | 2.13% |
| 2025-11-20 | 11.41 | 11.31 | -0.05 | -0.44% | 11.30 | 11.45 | 222396 | 25251 | 1.22% |
| 2025-11-19 | 11.57 | 11.36 | -0.22 | -1.90% | 11.32 | 11.58 | 317377 | 36251 | 1.74% |
| 2025-11-18 | 11.44 | 11.58 | 0.10 | 0.87% | 11.39 | 11.65 | 376787 | 43489 | 2.07% |
| 2025-11-17 | 11.60 | 11.48 | -0.22 | -1.88% | 11.27 | 11.63 | 560624 | 64055 | 3.08% |
| 2025-11-14 | 11.90 | 11.70 | -0.29 | -2.42% | 11.70 | 11.94 | 368495 | 43594 | 2.02% |
| 2025-11-13 | 11.92 | 11.99 | 0.04 | 0.33% | 11.87 | 12.01 | 343055 | 40894 | 1.88% |
| 2025-11-12 | 12.07 | 11.95 | -0.17 | -1.40% | 11.89 | 12.15 | 366800 | 44105 | 2.01% |
| 2025-11-11 | 12.14 | 12.12 | -0.02 | -0.16% | 12.06 | 12.19 | 276049 | 33476 | 1.51% |
| 2025-11-10 | 12.10 | 12.14 | 0.07 | 0.58% | 12.01 | 12.14 | 295996 | 35760 | 1.62% |
| 2025-11-07 | 12.35 | 12.07 | -0.31 | -2.50% | 12.04 | 12.35 | 570627 | 69086 | 3.13% |
| 2025-11-06 | 12.15 | 12.38 | 0.24 | 1.98% | 12.15 | 12.49 | 660102 | 81700 | 3.62% |
| 2025-11-05 | 12.08 | 12.14 | 0.01 | 0.08% | 12.02 | 12.21 | 332017 | 40216 | 1.82% |
| 2025-11-04 | 12.30 | 12.13 | -0.23 | -1.86% | 12.11 | 12.31 | 425638 | 51844 | 2.34% |
| 2025-11-03 | 12.14 | 12.36 | 0.20 | 1.64% | 12.12 | 12.43 | 646437 | 79615 | 3.55% |
| 2025-10-31 | 11.87 | 12.16 | 0.36 | 3.05% | 11.87 | 12.25 | 614769 | 74566 | 3.37% |
| 2025-10-30 | 12.07 | 11.80 | -0.31 | -2.56% | 11.78 | 12.14 | 546693 | 65047 | 3.00% |
| 2025-10-29 | 11.93 | 12.11 | 0.14 | 1.17% | 11.77 | 12.16 | 608111 | 73037 | 3.34% |
| 2025-10-28 | 12.20 | 11.97 | -0.25 | -2.05% | 11.95 | 12.21 | 466478 | 56206 | 2.56% |
| 2025-10-27 | 12.32 | 12.22 | -0.02 | -0.16% | 12.15 | 12.35 | 438642 | 53674 | 2.41% |