| 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 | 12.65 | 12.64 | -0.01 | -0.08% | 12.46 | 12.73 | 61056 | 7686 | 2.41% |
| 2026-02-03 | 12.50 | 12.65 | 0.25 | 2.02% | 12.44 | 12.67 | 65851 | 8268 | 2.60% |
| 2026-02-02 | 12.70 | 12.40 | -0.78 | -5.92% | 12.39 | 12.89 | 153333 | 19353 | 6.06% |
| 2026-01-30 | 13.45 | 13.18 | -0.51 | -3.73% | 13.00 | 13.46 | 176075 | 23246 | 6.96% |
| 2026-01-29 | 13.19 | 13.69 | 0.50 | 3.79% | 12.95 | 14.09 | 243332 | 33023 | 9.61% |
| 2026-01-28 | 13.29 | 13.19 | -0.10 | -0.75% | 13.06 | 13.51 | 96844 | 12829 | 3.83% |
| 2026-01-27 | 13.33 | 13.29 | -0.09 | -0.67% | 12.78 | 13.38 | 113483 | 14881 | 4.48% |
| 2026-01-26 | 13.78 | 13.38 | -0.44 | -3.18% | 13.23 | 13.80 | 132214 | 17784 | 5.22% |
| 2026-01-23 | 13.50 | 13.82 | 0.28 | 2.07% | 13.43 | 13.90 | 133298 | 18273 | 5.27% |
| 2026-01-22 | 13.48 | 13.54 | 0.07 | 0.52% | 13.36 | 13.59 | 74462 | 10043 | 2.94% |
| 2026-01-21 | 13.34 | 13.47 | 0.09 | 0.67% | 13.18 | 13.52 | 65082 | 8729 | 2.57% |
| 2026-01-20 | 13.80 | 13.38 | -0.42 | -3.04% | 13.31 | 13.80 | 127555 | 17210 | 5.04% |
| 2026-01-19 | 13.62 | 13.80 | 0.17 | 1.25% | 13.53 | 13.92 | 118864 | 16340 | 4.70% |
| 2026-01-16 | 13.72 | 13.63 | -0.07 | -0.51% | 13.48 | 13.78 | 115620 | 15749 | 4.57% |
| 2026-01-15 | 13.95 | 13.70 | -0.39 | -2.77% | 13.58 | 14.05 | 144118 | 19804 | 5.69% |
| 2026-01-14 | 14.24 | 14.09 | 0.02 | 0.14% | 13.83 | 14.41 | 219185 | 31047 | 8.66% |
| 2026-01-13 | 14.86 | 14.07 | -0.45 | -3.10% | 14.07 | 14.92 | 235451 | 33521 | 9.30% |
| 2026-01-12 | 14.38 | 14.52 | 0.23 | 1.61% | 14.20 | 14.67 | 309702 | 44701 | 12.23% |
| 2026-01-09 | 14.38 | 14.29 | 0.19 | 1.35% | 13.88 | 14.55 | 374543 | 53175 | 14.79% |
| 2026-01-08 | 13.33 | 14.10 | 0.78 | 5.86% | 13.28 | 14.22 | 285694 | 39488 | 11.29% |
| 2026-01-07 | 13.60 | 13.32 | -0.36 | -2.63% | 13.21 | 13.60 | 134674 | 17956 | 5.32% |
| 2026-01-06 | 13.50 | 13.68 | 0.17 | 1.26% | 13.30 | 14.04 | 190715 | 25919 | 7.53% |
| 2026-01-05 | 13.31 | 13.51 | 0.20 | 1.50% | 13.25 | 13.68 | 136675 | 18533 | 5.40% |
| 2025-12-31 | 13.34 | 13.31 | -0.08 | -0.60% | 13.10 | 13.55 | 97752 | 12981 | 3.86% |
| 2025-12-30 | 13.16 | 13.39 | 0.23 | 1.75% | 13.03 | 13.69 | 158889 | 21321 | 6.28% |
| 2025-12-29 | 13.07 | 13.16 | 0.07 | 0.53% | 12.97 | 13.23 | 68832 | 9035 | 2.72% |
| 2025-12-26 | 13.07 | 13.09 | -0.08 | -0.61% | 12.99 | 13.20 | 78052 | 10227 | 3.08% |
| 2025-12-25 | 12.70 | 13.17 | 0.41 | 3.21% | 12.69 | 13.24 | 106552 | 13921 | 4.21% |
| 2025-12-24 | 12.43 | 12.76 | 0.29 | 2.33% | 12.33 | 12.76 | 64162 | 8105 | 2.53% |
| 2025-12-23 | 12.99 | 12.47 | -0.38 | -2.96% | 12.39 | 13.00 | 85149 | 10693 | 3.36% |
| 2025-12-22 | 12.88 | 12.85 | 0.02 | 0.16% | 12.80 | 13.36 | 82686 | 10772 | 3.27% |
| 2025-12-19 | 12.69 | 12.83 | 0.09 | 0.71% | 12.66 | 13.16 | 63869 | 8219 | 2.52% |
| 2025-12-18 | 12.41 | 12.74 | 0.21 | 1.68% | 12.36 | 12.94 | 78876 | 10065 | 3.12% |
| 2025-12-17 | 12.70 | 12.53 | -0.19 | -1.49% | 12.21 | 12.82 | 96027 | 11920 | 3.79% |
| 2025-12-16 | 13.31 | 12.72 | -0.72 | -5.36% | 12.67 | 13.40 | 125252 | 16101 | 4.95% |
| 2025-12-15 | 13.30 | 13.44 | 0.14 | 1.05% | 12.93 | 13.62 | 112985 | 15045 | 4.46% |
| 2025-12-12 | 13.35 | 13.30 | -0.20 | -1.48% | 13.21 | 13.74 | 130206 | 17551 | 5.14% |
| 2025-12-11 | 13.65 | 13.50 | -0.09 | -0.66% | 13.50 | 14.09 | 184596 | 25399 | 7.29% |
| 2025-12-10 | 13.15 | 13.59 | 0.46 | 3.50% | 13.06 | 13.73 | 159975 | 21461 | 6.32% |
| 2025-12-09 | 13.34 | 13.13 | -0.26 | -1.94% | 13.11 | 13.40 | 69071 | 9154 | 2.73% |
| 2025-12-08 | 13.29 | 13.39 | 0.13 | 0.98% | 13.23 | 13.65 | 91131 | 12248 | 3.60% |
| 2025-12-05 | 12.97 | 13.26 | 0.25 | 1.92% | 12.65 | 13.35 | 75092 | 9768 | 2.97% |
| 2025-12-04 | 13.13 | 13.01 | -0.09 | -0.69% | 12.80 | 13.20 | 66981 | 8706 | 2.65% |
| 2025-12-03 | 13.44 | 13.10 | -0.28 | -2.09% | 13.07 | 13.45 | 66643 | 8796 | 2.63% |
| 2025-12-02 | 13.40 | 13.38 | -0.13 | -0.96% | 13.21 | 13.61 | 93302 | 12496 | 3.69% |
| 2025-12-01 | 13.23 | 13.51 | 0.15 | 1.12% | 13.16 | 13.60 | 134255 | 18071 | 5.30% |
| 2025-11-28 | 12.62 | 13.36 | 0.74 | 5.86% | 12.58 | 13.40 | 188269 | 24719 | 7.44% |
| 2025-11-27 | 12.56 | 12.62 | 0.05 | 0.40% | 12.50 | 12.69 | 34080 | 4297 | 1.35% |
| 2025-11-26 | 12.75 | 12.57 | -0.18 | -1.41% | 12.52 | 12.99 | 57938 | 7394 | 2.29% |
| 2025-11-25 | 12.84 | 12.75 | -0.01 | -0.08% | 12.68 | 12.98 | 63196 | 8113 | 2.50% |
| 2025-11-24 | 12.69 | 12.76 | 0.16 | 1.27% | 12.43 | 12.79 | 64846 | 8184 | 2.56% |
| 2025-11-21 | 12.60 | 12.60 | -0.13 | -1.02% | 12.26 | 12.94 | 125959 | 15864 | 4.98% |
| 2025-11-20 | 12.76 | 12.73 | 0.03 | 0.24% | 12.58 | 12.85 | 51214 | 6516 | 2.02% |
| 2025-11-19 | 13.11 | 12.70 | -0.40 | -3.05% | 12.65 | 13.17 | 91046 | 11666 | 3.60% |
| 2025-11-18 | 13.19 | 13.10 | -0.09 | -0.68% | 12.94 | 13.23 | 76103 | 9954 | 3.01% |
| 2025-11-17 | 13.26 | 13.19 | -0.13 | -0.98% | 13.11 | 13.32 | 74813 | 9883 | 2.96% |
| 2025-11-14 | 13.42 | 13.32 | -0.10 | -0.75% | 13.32 | 13.65 | 74172 | 9989 | 2.93% |
| 2025-11-13 | 13.34 | 13.42 | -0.05 | -0.37% | 13.32 | 13.65 | 85464 | 11527 | 3.38% |
| 2025-11-12 | 13.35 | 13.47 | 0.04 | 0.30% | 13.22 | 13.55 | 70395 | 9406 | 2.78% |
| 2025-11-11 | 13.70 | 13.43 | -0.28 | -2.04% | 13.37 | 13.70 | 102544 | 13858 | 4.05% |
| 2025-11-10 | 13.68 | 13.71 | 0.04 | 0.29% | 13.63 | 14.11 | 136700 | 18891 | 5.40% |
| 2025-11-07 | 13.77 | 13.67 | -0.04 | -0.29% | 13.42 | 13.94 | 197439 | 26934 | 7.80% |
| 2025-11-06 | 12.89 | 13.71 | 0.89 | 6.94% | 12.89 | 14.20 | 416606 | 57682 | 16.46% |
| 2025-11-05 | 12.71 | 12.82 | -0.02 | -0.16% | 12.70 | 12.98 | 74284 | 9520 | 2.93% |
| 2025-11-04 | 13.14 | 12.84 | -0.29 | -2.21% | 12.76 | 13.18 | 109117 | 14068 | 4.32% |
| 2025-11-03 | 12.36 | 13.13 | 0.80 | 6.49% | 12.31 | 13.27 | 247811 | 32267 | 9.80% |
| 2025-10-31 | 12.20 | 12.33 | 0.16 | 1.31% | 12.19 | 12.40 | 53437 | 6589 | 2.11% |
| 2025-10-30 | 12.33 | 12.17 | -0.15 | -1.22% | 12.15 | 12.35 | 48027 | 5874 | 1.90% |
| 2025-10-29 | 12.48 | 12.32 | -0.18 | -1.44% | 12.27 | 12.48 | 51329 | 6330 | 2.03% |
| 2025-10-28 | 12.59 | 12.50 | -0.09 | -0.71% | 12.45 | 12.60 | 50259 | 6289 | 1.99% |
| 2025-10-27 | 12.69 | 12.59 | 0.00 | 0.00% | 12.45 | 12.71 | 53120 | 6686 | 2.10% |