| 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 | 12.07 | 12.03 | -0.14 | -1.15% | 11.90 | 12.15 | 166000 | 19945 | 3.92% |
| 2026-02-03 | 11.90 | 12.17 | 0.36 | 3.05% | 11.89 | 12.20 | 198781 | 23996 | 4.70% |
| 2026-02-02 | 11.99 | 11.81 | -0.26 | -2.15% | 11.79 | 12.11 | 195089 | 23300 | 4.61% |
| 2026-01-30 | 11.95 | 12.07 | 0.01 | 0.08% | 11.74 | 12.17 | 335239 | 40085 | 7.92% |
| 2026-01-29 | 12.20 | 12.06 | -0.24 | -1.95% | 11.84 | 12.47 | 458739 | 55983 | 10.84% |
| 2026-01-28 | 12.60 | 12.30 | -2.09 | -14.52% | 12.14 | 13.19 | 843521 | 106282 | 19.93% |
| 2026-01-27 | 14.16 | 14.39 | 0.19 | 1.34% | 14.08 | 14.57 | 273621 | 39422 | 6.46% |
| 2026-01-26 | 15.20 | 14.20 | -1.09 | -7.13% | 14.15 | 15.21 | 448900 | 65324 | 10.61% |
| 2026-01-23 | 14.91 | 15.29 | 0.26 | 1.73% | 14.69 | 15.38 | 437096 | 65876 | 10.33% |
| 2026-01-22 | 15.26 | 15.03 | -0.42 | -2.72% | 14.92 | 15.35 | 384464 | 57944 | 9.08% |
| 2026-01-21 | 15.05 | 15.45 | 0.00 | 0.00% | 14.76 | 15.80 | 563211 | 85461 | 13.31% |
| 2026-01-20 | 14.60 | 15.45 | 0.76 | 5.17% | 14.33 | 15.45 | 673738 | 101601 | 15.92% |
| 2026-01-19 | 14.60 | 14.69 | -0.01 | -0.07% | 14.41 | 14.76 | 354263 | 51689 | 8.37% |
| 2026-01-16 | 15.29 | 14.70 | -0.88 | -5.65% | 14.40 | 15.29 | 628558 | 92591 | 14.85% |
| 2026-01-15 | 14.61 | 15.58 | 0.71 | 4.77% | 14.31 | 15.80 | 952511 | 145364 | 22.50% |
| 2026-01-14 | 14.28 | 14.87 | 0.67 | 4.72% | 14.02 | 15.15 | 766719 | 111583 | 18.11% |
| 2026-01-13 | 14.69 | 14.20 | -0.57 | -3.86% | 14.19 | 15.54 | 688093 | 101095 | 16.26% |
| 2026-01-12 | 14.22 | 14.77 | 0.46 | 3.21% | 14.05 | 14.92 | 822452 | 120204 | 19.43% |
| 2026-01-09 | 14.57 | 14.31 | -0.29 | -1.99% | 14.14 | 14.75 | 812615 | 117395 | 19.20% |
| 2026-01-08 | 15.06 | 14.60 | 0.04 | 0.27% | 14.60 | 16.12 | 1437186 | 218665 | 33.95% |
| 2026-01-07 | 12.41 | 14.56 | 2.43 | 20.03% | 12.41 | 14.56 | 1320002 | 185620 | 31.19% |
| 2026-01-06 | 11.86 | 12.13 | 0.20 | 1.68% | 11.82 | 12.25 | 270301 | 32700 | 6.39% |
| 2026-01-05 | 11.71 | 11.93 | 0.22 | 1.88% | 11.68 | 11.98 | 203627 | 24157 | 4.81% |
| 2025-12-31 | 11.99 | 11.71 | -0.12 | -1.01% | 11.62 | 11.99 | 192696 | 22659 | 4.55% |
| 2025-12-30 | 12.26 | 11.83 | -0.39 | -3.19% | 11.82 | 12.30 | 280551 | 33492 | 6.63% |
| 2025-12-29 | 12.57 | 12.22 | -0.47 | -3.70% | 12.12 | 12.58 | 307551 | 37744 | 7.27% |
| 2025-12-26 | 12.81 | 12.69 | -0.28 | -2.16% | 12.55 | 12.88 | 390682 | 49625 | 9.23% |
| 2025-12-25 | 12.43 | 12.97 | 0.55 | 4.43% | 12.19 | 13.08 | 556950 | 70932 | 13.16% |
| 2025-12-24 | 12.22 | 12.42 | 0.03 | 0.24% | 12.15 | 12.59 | 330825 | 40962 | 7.82% |
| 2025-12-23 | 11.92 | 12.39 | 0.24 | 1.98% | 11.91 | 12.75 | 448932 | 55379 | 10.61% |
| 2025-12-22 | 11.80 | 12.15 | 0.37 | 3.14% | 11.69 | 12.50 | 461148 | 56146 | 10.90% |
| 2025-12-19 | 12.18 | 11.78 | -0.63 | -5.08% | 11.73 | 12.33 | 570430 | 68142 | 13.48% |
| 2025-12-18 | 12.48 | 12.41 | -0.25 | -1.97% | 12.39 | 13.38 | 540115 | 69431 | 12.76% |
| 2025-12-17 | 13.30 | 12.66 | -0.80 | -5.94% | 12.44 | 13.35 | 510410 | 65315 | 12.06% |
| 2025-12-16 | 12.90 | 13.46 | 0.23 | 1.74% | 12.21 | 13.77 | 747802 | 96477 | 17.67% |
| 2025-12-15 | 12.87 | 13.23 | 0.22 | 1.69% | 12.72 | 13.66 | 602444 | 79940 | 14.23% |
| 2025-12-12 | 12.67 | 13.01 | 0.08 | 0.62% | 12.61 | 13.48 | 658739 | 85693 | 15.56% |
| 2025-12-11 | 12.32 | 12.93 | 0.58 | 4.70% | 11.90 | 13.13 | 779076 | 98864 | 18.41% |
| 2025-12-10 | 12.46 | 12.35 | -0.17 | -1.36% | 12.06 | 12.54 | 346081 | 42458 | 8.18% |
| 2025-12-09 | 12.40 | 12.52 | -0.04 | -0.32% | 12.17 | 12.82 | 514936 | 64080 | 12.17% |
| 2025-12-08 | 11.90 | 12.56 | 0.61 | 5.10% | 11.83 | 12.65 | 530673 | 65735 | 12.54% |
| 2025-12-05 | 12.10 | 11.95 | 0.09 | 0.76% | 11.67 | 12.10 | 351278 | 41739 | 8.30% |
| 2025-12-04 | 12.38 | 11.86 | -0.67 | -5.35% | 11.81 | 12.38 | 429000 | 51244 | 10.14% |
| 2025-12-03 | 12.50 | 12.53 | -0.29 | -2.26% | 12.15 | 12.67 | 629018 | 77832 | 14.86% |
| 2025-12-02 | 12.16 | 12.82 | 0.47 | 3.81% | 12.00 | 13.20 | 965803 | 122697 | 22.82% |
| 2025-12-01 | 11.55 | 12.35 | 0.84 | 7.30% | 11.23 | 12.87 | 816196 | 97862 | 19.28% |
| 2025-11-28 | 11.68 | 11.51 | -0.40 | -3.36% | 11.44 | 12.03 | 515957 | 60130 | 12.19% |
| 2025-11-27 | 11.72 | 11.91 | 0.35 | 3.03% | 11.62 | 12.60 | 799323 | 96222 | 18.88% |
| 2025-11-26 | 12.10 | 11.56 | -0.49 | -4.07% | 11.48 | 12.13 | 530688 | 61807 | 12.54% |
| 2025-11-25 | 12.16 | 12.05 | -0.29 | -2.35% | 11.81 | 12.30 | 627507 | 75731 | 14.83% |
| 2025-11-24 | 12.09 | 12.34 | 0.49 | 4.14% | 11.83 | 12.76 | 930207 | 114833 | 21.98% |
| 2025-11-21 | 10.73 | 11.85 | 1.01 | 9.32% | 10.69 | 12.95 | 1025960 | 119715 | 24.24% |
| 2025-11-20 | 10.54 | 10.84 | 0.32 | 3.04% | 10.54 | 11.08 | 381938 | 41652 | 9.02% |
| 2025-11-19 | 10.45 | 10.52 | 0.05 | 0.48% | 10.27 | 10.72 | 190667 | 20045 | 4.50% |
| 2025-11-18 | 10.76 | 10.47 | -0.35 | -3.23% | 10.37 | 10.77 | 149521 | 15725 | 3.53% |
| 2025-11-17 | 10.79 | 10.82 | 0.04 | 0.37% | 10.67 | 10.95 | 116467 | 12560 | 2.75% |
| 2025-11-14 | 10.85 | 10.78 | -0.19 | -1.73% | 10.76 | 10.95 | 140975 | 15293 | 3.33% |
| 2025-11-13 | 10.64 | 10.97 | 0.26 | 2.43% | 10.61 | 11.02 | 250634 | 27283 | 5.92% |
| 2025-11-12 | 10.78 | 10.71 | -0.10 | -0.93% | 10.43 | 10.81 | 173660 | 18414 | 4.10% |
| 2025-11-11 | 10.62 | 10.81 | 0.20 | 1.89% | 10.61 | 10.85 | 174322 | 18781 | 4.12% |
| 2025-11-10 | 10.60 | 10.61 | 0.02 | 0.19% | 10.54 | 10.68 | 98253 | 10425 | 2.32% |
| 2025-11-07 | 10.45 | 10.59 | 0.03 | 0.28% | 10.34 | 10.72 | 143874 | 15196 | 3.40% |
| 2025-11-06 | 10.48 | 10.56 | 0.08 | 0.76% | 10.45 | 10.58 | 88737 | 9348 | 2.10% |
| 2025-11-05 | 10.35 | 10.48 | 0.00 | 0.00% | 10.32 | 10.54 | 83089 | 8686 | 1.96% |
| 2025-11-04 | 10.73 | 10.48 | -0.25 | -2.33% | 10.41 | 10.73 | 129516 | 13659 | 3.06% |
| 2025-11-03 | 10.63 | 10.73 | 0.10 | 0.94% | 10.45 | 10.74 | 157739 | 16730 | 3.73% |
| 2025-10-31 | 10.68 | 10.63 | -0.02 | -0.19% | 10.61 | 10.76 | 147947 | 15794 | 3.50% |
| 2025-10-30 | 10.81 | 10.65 | -0.21 | -1.93% | 10.61 | 10.84 | 132602 | 14191 | 3.13% |
| 2025-10-29 | 10.96 | 10.86 | -0.15 | -1.36% | 10.76 | 10.97 | 165751 | 17968 | 3.92% |
| 2025-10-28 | 11.06 | 11.01 | -0.01 | -0.09% | 10.82 | 11.10 | 230585 | 25277 | 5.45% |
| 2025-10-27 | 11.17 | 11.02 | 0.26 | 2.42% | 11.00 | 11.58 | 490754 | 54889 | 11.59% |