| 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 | 12.37 | 12.47 | 0.21 | 1.71% | 12.23 | 12.49 | 367368 | 45472 | 2.36% |
| 2026-02-02 | 12.51 | 12.26 | -0.37 | -2.93% | 12.19 | 12.69 | 460288 | 57311 | 2.96% |
| 2026-01-30 | 12.81 | 12.63 | -0.26 | -2.02% | 12.40 | 12.98 | 648322 | 81923 | 4.17% |
| 2026-01-29 | 13.00 | 12.89 | -0.15 | -1.15% | 12.81 | 13.14 | 700336 | 90776 | 4.50% |
| 2026-01-28 | 13.45 | 13.04 | -0.45 | -3.34% | 13.01 | 13.50 | 938552 | 123392 | 6.03% |
| 2026-01-27 | 13.99 | 13.49 | -0.99 | -6.84% | 13.12 | 14.00 | 1628757 | 219259 | 10.47% |
| 2026-01-26 | 13.33 | 14.48 | 1.49 | 11.47% | 12.99 | 14.65 | 2276418 | 316132 | 14.63% |
| 2026-01-23 | 12.27 | 12.99 | 0.77 | 6.30% | 12.20 | 13.50 | 1061175 | 136365 | 6.82% |
| 2026-01-22 | 12.52 | 12.22 | -0.06 | -0.49% | 12.19 | 12.76 | 390303 | 48222 | 2.51% |
| 2026-01-21 | 11.85 | 12.28 | 0.34 | 2.85% | 11.76 | 12.53 | 610810 | 74800 | 3.93% |
| 2026-01-20 | 11.97 | 11.94 | -0.01 | -0.08% | 11.85 | 12.57 | 546821 | 66243 | 3.51% |
| 2026-01-19 | 12.10 | 11.95 | -0.16 | -1.32% | 11.85 | 12.10 | 338925 | 40541 | 2.18% |
| 2026-01-16 | 12.56 | 12.11 | -0.42 | -3.35% | 12.08 | 12.61 | 519560 | 63492 | 3.34% |
| 2026-01-15 | 12.67 | 12.53 | -0.24 | -1.88% | 12.42 | 12.87 | 551972 | 69617 | 3.55% |
| 2026-01-14 | 12.30 | 12.77 | 0.46 | 3.74% | 12.25 | 13.40 | 1293512 | 168145 | 8.31% |
| 2026-01-13 | 12.35 | 12.31 | 0.02 | 0.16% | 12.23 | 12.64 | 698608 | 86903 | 4.49% |
| 2026-01-12 | 12.12 | 12.29 | 0.17 | 1.40% | 12.04 | 12.39 | 595756 | 72730 | 3.83% |
| 2026-01-09 | 11.50 | 12.12 | 0.72 | 6.32% | 11.46 | 12.36 | 814940 | 97569 | 5.24% |
| 2026-01-08 | 11.28 | 11.43 | 0.15 | 1.33% | 11.24 | 11.47 | 269091 | 30647 | 1.73% |
| 2026-01-07 | 11.39 | 11.28 | -0.10 | -0.88% | 11.27 | 11.46 | 215661 | 24465 | 1.39% |
| 2026-01-06 | 11.31 | 11.38 | 0.05 | 0.44% | 11.25 | 11.39 | 247681 | 28086 | 1.59% |
| 2026-01-05 | 10.95 | 11.33 | 0.42 | 3.85% | 10.94 | 11.34 | 324533 | 36356 | 2.09% |
| 2025-12-31 | 11.07 | 10.91 | -0.16 | -1.45% | 10.88 | 11.10 | 188175 | 20619 | 1.21% |
| 2025-12-30 | 11.07 | 11.07 | -0.01 | -0.09% | 11.00 | 11.15 | 153711 | 17029 | 0.99% |
| 2025-12-29 | 11.27 | 11.08 | -0.22 | -1.95% | 11.07 | 11.31 | 206614 | 23076 | 1.33% |
| 2025-12-26 | 11.20 | 11.30 | 0.08 | 0.71% | 11.18 | 11.35 | 181264 | 20445 | 1.16% |
| 2025-12-25 | 11.24 | 11.22 | 0.02 | 0.18% | 11.14 | 11.25 | 124889 | 13984 | 0.80% |
| 2025-12-24 | 11.10 | 11.20 | 0.14 | 1.27% | 11.09 | 11.24 | 150025 | 16761 | 0.96% |
| 2025-12-23 | 11.15 | 11.06 | -0.09 | -0.81% | 11.04 | 11.16 | 149894 | 16613 | 0.96% |
| 2025-12-22 | 11.24 | 11.15 | -0.15 | -1.33% | 11.14 | 11.28 | 183002 | 20491 | 1.18% |
| 2025-12-19 | 11.19 | 11.30 | 0.11 | 0.98% | 11.17 | 11.32 | 166573 | 18790 | 1.07% |
| 2025-12-18 | 11.11 | 11.19 | 0.02 | 0.18% | 11.11 | 11.25 | 154444 | 17307 | 0.99% |
| 2025-12-17 | 11.07 | 11.17 | 0.11 | 0.99% | 10.95 | 11.23 | 193864 | 21501 | 1.25% |
| 2025-12-16 | 11.24 | 11.06 | -0.18 | -1.60% | 11.02 | 11.27 | 202082 | 22402 | 1.30% |
| 2025-12-15 | 11.31 | 11.24 | -0.07 | -0.62% | 11.17 | 11.34 | 155194 | 17471 | 1.00% |
| 2025-12-12 | 11.38 | 11.31 | -0.02 | -0.18% | 11.27 | 11.39 | 184582 | 20922 | 1.19% |
| 2025-12-11 | 11.56 | 11.33 | -0.21 | -1.82% | 11.33 | 11.59 | 163264 | 18635 | 1.05% |
| 2025-12-10 | 11.49 | 11.54 | 0.03 | 0.26% | 11.38 | 11.59 | 156470 | 18000 | 1.01% |
| 2025-12-09 | 11.66 | 11.51 | -0.17 | -1.46% | 11.49 | 11.70 | 174066 | 20138 | 1.12% |
| 2025-12-08 | 11.74 | 11.68 | -0.03 | -0.26% | 11.66 | 11.81 | 189001 | 22156 | 1.21% |
| 2025-12-05 | 11.67 | 11.71 | 0.04 | 0.34% | 11.51 | 11.73 | 181209 | 21088 | 1.16% |
| 2025-12-04 | 11.77 | 11.67 | -0.09 | -0.77% | 11.55 | 11.80 | 170423 | 19872 | 1.10% |
| 2025-12-03 | 11.90 | 11.76 | -0.14 | -1.18% | 11.69 | 11.97 | 237231 | 27936 | 1.52% |
| 2025-12-02 | 12.27 | 11.90 | -0.39 | -3.17% | 11.88 | 12.27 | 339606 | 40647 | 2.18% |
| 2025-12-01 | 12.15 | 12.29 | 0.13 | 1.07% | 12.08 | 12.40 | 214614 | 26287 | 1.38% |
| 2025-11-28 | 12.21 | 12.16 | -0.05 | -0.41% | 12.07 | 12.28 | 219759 | 26731 | 1.41% |
| 2025-11-27 | 12.29 | 12.21 | -0.01 | -0.08% | 12.20 | 12.47 | 222447 | 27334 | 1.43% |
| 2025-11-26 | 12.39 | 12.22 | -0.15 | -1.21% | 12.21 | 12.67 | 356810 | 44436 | 2.29% |
| 2025-11-25 | 12.22 | 12.37 | 0.21 | 1.73% | 12.11 | 12.54 | 324905 | 40097 | 2.09% |
| 2025-11-24 | 12.13 | 12.16 | 0.06 | 0.50% | 12.10 | 12.26 | 242409 | 29535 | 1.56% |
| 2025-11-21 | 12.56 | 12.10 | -0.44 | -3.51% | 12.05 | 12.63 | 438764 | 53739 | 2.82% |
| 2025-11-20 | 12.61 | 12.54 | 0.17 | 1.37% | 12.52 | 13.05 | 546007 | 69691 | 3.51% |
| 2025-11-19 | 12.39 | 12.37 | -0.02 | -0.16% | 12.21 | 12.50 | 279242 | 34474 | 1.79% |
| 2025-11-18 | 12.50 | 12.39 | -0.20 | -1.59% | 12.32 | 12.66 | 375454 | 46655 | 2.41% |
| 2025-11-17 | 12.66 | 12.59 | -0.16 | -1.25% | 12.46 | 12.70 | 407315 | 51130 | 2.62% |
| 2025-11-14 | 12.75 | 12.75 | -0.08 | -0.62% | 12.72 | 13.05 | 529243 | 68256 | 3.40% |
| 2025-11-13 | 12.68 | 12.83 | 0.16 | 1.26% | 12.61 | 12.96 | 475764 | 60658 | 3.06% |
| 2025-11-12 | 12.78 | 12.67 | -0.15 | -1.17% | 12.61 | 12.87 | 484996 | 61614 | 3.12% |
| 2025-11-11 | 12.48 | 12.82 | 0.33 | 2.64% | 12.33 | 13.28 | 941964 | 120590 | 6.05% |
| 2025-11-10 | 12.27 | 12.49 | 0.21 | 1.71% | 12.23 | 12.59 | 475835 | 59380 | 3.06% |
| 2025-11-07 | 12.09 | 12.28 | 0.23 | 1.91% | 12.06 | 12.35 | 410908 | 50309 | 2.64% |
| 2025-11-06 | 12.14 | 12.05 | -0.15 | -1.23% | 12.03 | 12.17 | 295462 | 35660 | 1.90% |
| 2025-11-05 | 12.16 | 12.20 | -0.13 | -1.05% | 12.11 | 12.37 | 353576 | 43106 | 2.27% |
| 2025-11-04 | 12.11 | 12.33 | 0.20 | 1.65% | 12.01 | 12.50 | 595975 | 73233 | 3.83% |
| 2025-11-03 | 12.13 | 12.13 | -0.10 | -0.82% | 11.97 | 12.21 | 429475 | 51897 | 2.76% |
| 2025-10-31 | 12.36 | 12.23 | 0.47 | 4.00% | 12.23 | 12.64 | 910188 | 112740 | 5.85% |
| 2025-10-30 | 11.75 | 11.76 | -0.02 | -0.17% | 11.63 | 11.86 | 320563 | 37698 | 2.06% |
| 2025-10-29 | 11.53 | 11.78 | 0.43 | 3.79% | 11.49 | 11.97 | 521618 | 61417 | 3.35% |
| 2025-10-28 | 11.35 | 11.35 | 0.01 | 0.09% | 11.27 | 11.47 | 208118 | 23714 | 1.34% |
| 2025-10-27 | 11.42 | 11.34 | -0.01 | -0.09% | 11.33 | 11.44 | 176303 | 20050 | 1.13% |