| 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 | 12.12 | 0.18 | 1.51% | 11.94 | 12.15 | 146779 | 17693 | 1.31% |
| 2026-02-02 | 12.08 | 11.94 | -0.23 | -1.89% | 11.91 | 12.26 | 207964 | 25159 | 1.86% |
| 2026-01-30 | 12.40 | 12.17 | -0.31 | -2.48% | 12.10 | 12.45 | 202958 | 24827 | 1.81% |
| 2026-01-29 | 12.30 | 12.48 | 0.16 | 1.30% | 12.21 | 12.49 | 201812 | 25002 | 1.80% |
| 2026-01-28 | 12.48 | 12.32 | -0.18 | -1.44% | 12.30 | 12.53 | 159001 | 19678 | 1.42% |
| 2026-01-27 | 12.59 | 12.50 | -0.10 | -0.79% | 12.32 | 12.63 | 211172 | 26275 | 1.88% |
| 2026-01-26 | 12.72 | 12.60 | -0.04 | -0.32% | 12.43 | 12.76 | 241657 | 30374 | 2.16% |
| 2026-01-23 | 12.53 | 12.64 | 0.14 | 1.12% | 12.46 | 12.66 | 190981 | 23999 | 1.70% |
| 2026-01-22 | 12.48 | 12.50 | 0.01 | 0.08% | 12.44 | 12.55 | 115701 | 14449 | 1.03% |
| 2026-01-21 | 12.51 | 12.49 | -0.06 | -0.48% | 12.41 | 12.56 | 126787 | 15808 | 1.13% |
| 2026-01-20 | 12.35 | 12.55 | 0.20 | 1.62% | 12.33 | 12.57 | 198096 | 24739 | 1.77% |
| 2026-01-19 | 12.21 | 12.35 | 0.14 | 1.15% | 12.16 | 12.38 | 134294 | 16545 | 1.20% |
| 2026-01-16 | 12.43 | 12.21 | -0.21 | -1.69% | 12.16 | 12.47 | 192497 | 23659 | 1.72% |
| 2026-01-15 | 12.33 | 12.42 | 0.07 | 0.57% | 12.30 | 12.50 | 171014 | 21240 | 1.53% |
| 2026-01-14 | 12.44 | 12.35 | -0.09 | -0.72% | 12.22 | 12.61 | 253938 | 31584 | 2.27% |
| 2026-01-13 | 12.53 | 12.44 | -0.04 | -0.32% | 12.40 | 12.67 | 239412 | 29981 | 2.14% |
| 2026-01-12 | 12.31 | 12.48 | 0.20 | 1.63% | 12.29 | 12.56 | 230973 | 28706 | 2.06% |
| 2026-01-09 | 12.21 | 12.28 | 0.05 | 0.41% | 12.19 | 12.36 | 162366 | 19938 | 1.45% |
| 2026-01-08 | 12.12 | 12.23 | 0.08 | 0.66% | 12.11 | 12.31 | 138522 | 16933 | 1.24% |
| 2026-01-07 | 12.36 | 12.15 | -0.21 | -1.70% | 12.10 | 12.37 | 163163 | 19952 | 1.46% |
| 2026-01-06 | 12.22 | 12.36 | 0.11 | 0.90% | 12.20 | 12.38 | 181661 | 22321 | 1.62% |
| 2026-01-05 | 12.03 | 12.25 | 0.24 | 2.00% | 12.03 | 12.29 | 173599 | 21209 | 1.55% |
| 2025-12-31 | 12.10 | 12.01 | -0.08 | -0.66% | 12.00 | 12.24 | 120595 | 14563 | 1.08% |
| 2025-12-30 | 12.16 | 12.09 | -0.07 | -0.58% | 12.07 | 12.23 | 107225 | 13022 | 0.96% |
| 2025-12-29 | 12.23 | 12.16 | -0.08 | -0.65% | 12.13 | 12.30 | 124748 | 15184 | 1.11% |
| 2025-12-26 | 12.29 | 12.24 | -0.13 | -1.05% | 12.21 | 12.36 | 142160 | 17449 | 1.27% |
| 2025-12-25 | 12.09 | 12.37 | 0.34 | 2.83% | 12.04 | 12.38 | 173340 | 21213 | 1.55% |
| 2025-12-24 | 12.03 | 12.03 | 0.01 | 0.08% | 11.95 | 12.08 | 113842 | 13676 | 1.02% |
| 2025-12-23 | 12.18 | 12.02 | -0.14 | -1.15% | 12.00 | 12.18 | 129785 | 15677 | 1.16% |
| 2025-12-22 | 12.28 | 12.16 | -0.07 | -0.57% | 12.13 | 12.29 | 167214 | 20373 | 1.49% |
| 2025-12-19 | 12.00 | 12.23 | 0.27 | 2.26% | 11.91 | 12.24 | 221218 | 26819 | 1.97% |
| 2025-12-18 | 11.80 | 11.96 | 0.11 | 0.93% | 11.78 | 12.02 | 173163 | 20663 | 1.54% |
| 2025-12-17 | 11.80 | 11.85 | 0.06 | 0.51% | 11.68 | 11.88 | 154966 | 18277 | 1.38% |
| 2025-12-16 | 11.72 | 11.79 | 0.09 | 0.77% | 11.66 | 11.82 | 157333 | 18492 | 1.40% |
| 2025-12-15 | 11.66 | 11.70 | 0.06 | 0.52% | 11.66 | 11.82 | 124428 | 14606 | 1.11% |
| 2025-12-12 | 11.64 | 11.64 | 0.00 | 0.00% | 11.59 | 11.75 | 115185 | 13439 | 1.03% |
| 2025-12-11 | 11.78 | 11.64 | -0.10 | -0.85% | 11.61 | 11.78 | 93030 | 10866 | 0.83% |
| 2025-12-10 | 11.71 | 11.74 | 0.05 | 0.43% | 11.63 | 11.78 | 121332 | 14203 | 1.08% |
| 2025-12-09 | 11.80 | 11.69 | -0.09 | -0.76% | 11.68 | 11.81 | 137672 | 16160 | 1.23% |
| 2025-12-08 | 11.93 | 11.78 | -0.14 | -1.17% | 11.77 | 11.98 | 210883 | 24936 | 1.88% |
| 2025-12-05 | 11.90 | 11.92 | 0.04 | 0.34% | 11.83 | 11.95 | 123333 | 14669 | 1.10% |
| 2025-12-04 | 12.08 | 11.88 | -0.22 | -1.82% | 11.83 | 12.10 | 173267 | 20644 | 1.55% |
| 2025-12-03 | 12.13 | 12.10 | 0.00 | 0.00% | 12.07 | 12.23 | 119854 | 14551 | 1.07% |
| 2025-12-02 | 12.09 | 12.10 | 0.01 | 0.08% | 12.04 | 12.18 | 104314 | 12642 | 0.93% |
| 2025-12-01 | 12.18 | 12.09 | -0.10 | -0.82% | 12.07 | 12.22 | 149996 | 18199 | 1.34% |
| 2025-11-28 | 12.22 | 12.19 | -0.03 | -0.25% | 12.07 | 12.24 | 117299 | 14271 | 1.05% |
| 2025-11-27 | 12.34 | 12.22 | -0.08 | -0.65% | 12.19 | 12.44 | 115203 | 14177 | 1.03% |
| 2025-11-26 | 12.46 | 12.30 | -0.13 | -1.05% | 12.24 | 12.57 | 139622 | 17245 | 1.25% |
| 2025-11-25 | 12.30 | 12.43 | 0.18 | 1.47% | 12.23 | 12.59 | 175015 | 21829 | 1.56% |
| 2025-11-24 | 12.30 | 12.25 | 0.04 | 0.33% | 12.24 | 12.42 | 139358 | 17171 | 1.24% |
| 2025-11-21 | 12.35 | 12.21 | -0.17 | -1.37% | 12.10 | 12.50 | 236221 | 29061 | 2.11% |
| 2025-11-20 | 12.69 | 12.38 | -0.34 | -2.67% | 12.38 | 12.72 | 210032 | 26322 | 1.87% |
| 2025-11-19 | 12.67 | 12.72 | 0.02 | 0.16% | 12.61 | 12.80 | 184757 | 23474 | 1.65% |
| 2025-11-18 | 12.59 | 12.70 | 0.10 | 0.79% | 12.49 | 12.85 | 252683 | 31992 | 2.25% |
| 2025-11-17 | 12.70 | 12.60 | -0.12 | -0.94% | 12.45 | 12.96 | 278683 | 35271 | 2.49% |
| 2025-11-14 | 12.91 | 12.72 | -0.33 | -2.53% | 12.71 | 13.09 | 265365 | 34174 | 2.37% |
| 2025-11-13 | 12.87 | 13.05 | 0.14 | 1.08% | 12.70 | 13.08 | 253096 | 32720 | 2.26% |
| 2025-11-12 | 12.80 | 12.91 | 0.08 | 0.62% | 12.77 | 12.95 | 240876 | 30979 | 2.15% |
| 2025-11-11 | 12.83 | 12.83 | 0.04 | 0.31% | 12.70 | 12.89 | 234554 | 30065 | 2.09% |
| 2025-11-10 | 12.49 | 12.79 | 0.29 | 2.32% | 12.40 | 12.85 | 255516 | 32451 | 2.28% |
| 2025-11-07 | 12.55 | 12.50 | -0.06 | -0.48% | 12.49 | 12.69 | 221807 | 27941 | 1.98% |
| 2025-11-06 | 12.48 | 12.56 | 0.04 | 0.32% | 12.41 | 12.61 | 174488 | 21866 | 1.56% |
| 2025-11-05 | 12.46 | 12.52 | -0.03 | -0.24% | 12.43 | 12.60 | 162372 | 20341 | 1.45% |
| 2025-11-04 | 12.68 | 12.55 | -0.13 | -1.03% | 12.47 | 12.75 | 191441 | 24118 | 1.71% |
| 2025-11-03 | 12.55 | 12.68 | 0.13 | 1.04% | 12.53 | 12.78 | 273218 | 34613 | 2.44% |
| 2025-10-31 | 12.75 | 12.55 | -0.16 | -1.26% | 12.55 | 12.88 | 307526 | 38821 | 2.74% |
| 2025-10-30 | 12.91 | 12.71 | 0.28 | 2.25% | 12.71 | 13.20 | 720652 | 93279 | 6.43% |
| 2025-10-29 | 12.21 | 12.43 | 0.22 | 1.80% | 12.11 | 12.55 | 228165 | 28195 | 2.04% |
| 2025-10-28 | 12.32 | 12.21 | -0.10 | -0.81% | 12.16 | 12.34 | 134074 | 16384 | 1.20% |
| 2025-10-27 | 12.36 | 12.31 | -0.05 | -0.40% | 12.24 | 12.44 | 175828 | 21629 | 1.57% |