| 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 | 12.53 | 12.46 | 0.13 | 1.05% | 12.30 | 12.55 | 173657 | 21571 | 3.19% |
| 2026-02-02 | 12.44 | 12.33 | -0.28 | -2.22% | 12.31 | 12.79 | 201692 | 25296 | 3.71% |
| 2026-01-30 | 12.35 | 12.61 | 0.13 | 1.04% | 12.01 | 12.68 | 286589 | 35390 | 5.27% |
| 2026-01-29 | 12.80 | 12.48 | -0.30 | -2.35% | 12.44 | 12.93 | 301161 | 38179 | 5.54% |
| 2026-01-28 | 12.75 | 12.78 | -0.02 | -0.16% | 12.66 | 12.94 | 217174 | 27736 | 3.99% |
| 2026-01-27 | 12.89 | 12.80 | -0.13 | -1.01% | 12.37 | 12.93 | 253876 | 32043 | 4.67% |
| 2026-01-26 | 13.40 | 12.93 | -0.34 | -2.56% | 12.80 | 13.49 | 396901 | 51682 | 7.29% |
| 2026-01-23 | 12.41 | 13.27 | 0.83 | 6.67% | 12.40 | 13.41 | 448704 | 58142 | 8.25% |
| 2026-01-22 | 12.44 | 12.44 | 0.05 | 0.40% | 12.32 | 12.48 | 150510 | 18649 | 2.77% |
| 2026-01-21 | 12.11 | 12.39 | 0.20 | 1.64% | 12.02 | 12.39 | 177387 | 21806 | 3.26% |
| 2026-01-20 | 12.27 | 12.19 | -0.10 | -0.81% | 12.06 | 12.29 | 171932 | 20908 | 3.16% |
| 2026-01-19 | 11.98 | 12.29 | 0.27 | 2.25% | 11.95 | 12.30 | 228865 | 27945 | 4.21% |
| 2026-01-16 | 12.03 | 12.02 | 0.05 | 0.42% | 11.87 | 12.11 | 208444 | 24996 | 3.83% |
| 2026-01-15 | 11.84 | 11.97 | 0.09 | 0.76% | 11.73 | 11.98 | 163509 | 19501 | 3.01% |
| 2026-01-14 | 11.85 | 11.88 | 0.09 | 0.76% | 11.65 | 12.05 | 266288 | 31617 | 4.89% |
| 2026-01-13 | 12.05 | 11.79 | -0.24 | -2.00% | 11.76 | 12.19 | 242035 | 28908 | 4.45% |
| 2026-01-12 | 11.94 | 12.03 | 0.22 | 1.86% | 11.79 | 12.04 | 261370 | 31192 | 4.80% |
| 2026-01-09 | 11.77 | 11.81 | 0.04 | 0.34% | 11.70 | 11.87 | 229786 | 27094 | 4.22% |
| 2026-01-08 | 11.71 | 11.77 | 0.04 | 0.34% | 11.68 | 11.95 | 214329 | 25257 | 3.94% |
| 2026-01-07 | 11.45 | 11.73 | 0.21 | 1.82% | 11.45 | 11.93 | 258802 | 30379 | 4.76% |
| 2026-01-06 | 11.40 | 11.52 | 0.23 | 2.04% | 11.35 | 11.55 | 188738 | 21667 | 3.47% |
| 2026-01-05 | 11.10 | 11.29 | 0.21 | 1.90% | 11.10 | 11.30 | 134264 | 15071 | 2.47% |
| 2025-12-31 | 11.27 | 11.08 | -0.10 | -0.89% | 11.03 | 11.28 | 117660 | 13082 | 2.16% |
| 2025-12-30 | 11.22 | 11.18 | -0.11 | -0.97% | 11.15 | 11.33 | 102804 | 11543 | 1.89% |
| 2025-12-29 | 11.37 | 11.29 | -0.11 | -0.96% | 11.27 | 11.43 | 112469 | 12739 | 2.07% |
| 2025-12-26 | 11.48 | 11.40 | -0.06 | -0.52% | 11.38 | 11.58 | 125869 | 14435 | 2.31% |
| 2025-12-25 | 11.48 | 11.46 | -0.05 | -0.43% | 11.38 | 11.54 | 100942 | 11576 | 1.85% |
| 2025-12-24 | 11.32 | 11.51 | 0.08 | 0.70% | 11.32 | 11.56 | 127303 | 14606 | 2.34% |
| 2025-12-23 | 11.39 | 11.43 | 0.08 | 0.70% | 11.28 | 11.53 | 147809 | 16898 | 2.71% |
| 2025-12-22 | 11.22 | 11.35 | 0.15 | 1.34% | 11.19 | 11.38 | 116045 | 13130 | 2.13% |
| 2025-12-19 | 11.07 | 11.20 | 0.16 | 1.45% | 11.07 | 11.22 | 84594 | 9451 | 1.55% |
| 2025-12-18 | 10.88 | 11.04 | 0.05 | 0.45% | 10.86 | 11.26 | 135412 | 15074 | 2.49% |
| 2025-12-17 | 10.90 | 10.99 | 0.15 | 1.38% | 10.74 | 11.00 | 124634 | 13538 | 2.29% |
| 2025-12-16 | 11.32 | 10.84 | -0.55 | -4.83% | 10.83 | 11.35 | 181118 | 19874 | 3.33% |
| 2025-12-15 | 11.19 | 11.39 | 0.14 | 1.24% | 11.18 | 11.43 | 135192 | 15328 | 2.48% |
| 2025-12-12 | 11.18 | 11.25 | 0.07 | 0.63% | 11.14 | 11.38 | 114710 | 12912 | 2.11% |
| 2025-12-11 | 11.42 | 11.18 | -0.21 | -1.84% | 11.18 | 11.45 | 117673 | 13311 | 2.16% |
| 2025-12-10 | 11.36 | 11.39 | 0.03 | 0.26% | 11.21 | 11.41 | 112368 | 12707 | 2.06% |
| 2025-12-09 | 11.35 | 11.36 | 0.06 | 0.53% | 11.29 | 11.49 | 158654 | 18082 | 2.91% |
| 2025-12-08 | 11.23 | 11.30 | 0.12 | 1.07% | 11.21 | 11.44 | 152439 | 17275 | 2.80% |
| 2025-12-05 | 11.03 | 11.18 | 0.15 | 1.36% | 10.93 | 11.20 | 99172 | 11003 | 1.82% |
| 2025-12-04 | 11.12 | 11.03 | -0.06 | -0.54% | 10.91 | 11.14 | 87607 | 9645 | 1.61% |
| 2025-12-03 | 11.23 | 11.09 | -0.16 | -1.42% | 11.04 | 11.27 | 111894 | 12435 | 2.06% |
| 2025-12-02 | 11.31 | 11.25 | -0.06 | -0.53% | 11.13 | 11.38 | 121387 | 13644 | 2.23% |
| 2025-12-01 | 11.31 | 11.31 | 0.08 | 0.71% | 11.18 | 11.37 | 137875 | 15552 | 2.53% |
| 2025-11-28 | 11.29 | 11.23 | -0.07 | -0.62% | 11.17 | 11.38 | 146472 | 16450 | 2.69% |
| 2025-11-27 | 10.99 | 11.30 | 0.35 | 3.20% | 10.90 | 11.54 | 252265 | 28595 | 4.63% |
| 2025-11-26 | 11.20 | 10.95 | -0.19 | -1.71% | 10.95 | 11.33 | 152187 | 16882 | 2.80% |
| 2025-11-25 | 11.13 | 11.14 | 0.06 | 0.54% | 11.08 | 11.38 | 187103 | 21018 | 3.44% |
| 2025-11-24 | 11.03 | 11.08 | 0.15 | 1.37% | 10.89 | 11.20 | 170627 | 18842 | 3.13% |
| 2025-11-21 | 11.68 | 10.93 | -0.86 | -7.29% | 10.92 | 11.77 | 332450 | 37347 | 6.11% |
| 2025-11-20 | 12.00 | 11.79 | -0.22 | -1.83% | 11.73 | 12.19 | 208432 | 24920 | 3.83% |
| 2025-11-19 | 12.02 | 12.01 | -0.06 | -0.50% | 11.77 | 12.25 | 228874 | 27330 | 4.20% |
| 2025-11-18 | 12.25 | 12.07 | -0.30 | -2.43% | 11.98 | 12.56 | 208507 | 25394 | 3.83% |
| 2025-11-17 | 12.30 | 12.37 | 0.07 | 0.57% | 12.05 | 12.54 | 228025 | 28031 | 4.19% |
| 2025-11-14 | 12.58 | 12.30 | -0.45 | -3.53% | 12.30 | 12.69 | 239683 | 29835 | 4.40% |
| 2025-11-13 | 12.42 | 12.75 | 0.30 | 2.41% | 12.40 | 12.91 | 325916 | 41524 | 5.99% |
| 2025-11-12 | 12.44 | 12.45 | 0.01 | 0.08% | 12.07 | 12.53 | 264428 | 32532 | 4.86% |
| 2025-11-11 | 12.59 | 12.44 | -0.24 | -1.89% | 12.37 | 12.78 | 258731 | 32347 | 4.75% |
| 2025-11-10 | 12.96 | 12.68 | -0.22 | -1.71% | 12.57 | 12.99 | 334281 | 42587 | 6.14% |
| 2025-11-07 | 12.42 | 12.90 | 0.40 | 3.20% | 12.42 | 13.06 | 488228 | 62795 | 8.97% |
| 2025-11-06 | 12.66 | 12.50 | -0.14 | -1.11% | 12.33 | 12.69 | 227887 | 28462 | 4.19% |
| 2025-11-05 | 12.09 | 12.64 | 0.38 | 3.10% | 12.04 | 12.76 | 331777 | 41425 | 6.09% |
| 2025-11-04 | 12.47 | 12.26 | -0.03 | -0.24% | 12.16 | 12.63 | 317341 | 39242 | 5.83% |
| 2025-11-03 | 12.49 | 12.29 | -0.31 | -2.46% | 12.03 | 12.53 | 272991 | 33325 | 5.01% |
| 2025-10-31 | 12.40 | 12.60 | 0.35 | 2.86% | 12.30 | 12.83 | 389879 | 49296 | 7.16% |
| 2025-10-30 | 12.17 | 12.25 | 0.00 | 0.00% | 12.12 | 12.54 | 324078 | 39949 | 5.95% |
| 2025-10-29 | 12.23 | 12.25 | -0.01 | -0.08% | 12.03 | 12.32 | 271774 | 33091 | 4.99% |
| 2025-10-28 | 11.82 | 12.26 | 0.44 | 3.72% | 11.75 | 12.38 | 498871 | 60921 | 9.16% |
| 2025-10-27 | 11.22 | 11.82 | 0.69 | 6.20% | 11.21 | 12.04 | 411261 | 47782 | 7.55% |