| 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 | 12.35 | 12.32 | -0.05 | -0.40% | 12.23 | 12.52 | 36334 | 4481 | 1.38% |
| 2026-02-03 | 12.30 | 12.37 | 0.17 | 1.39% | 12.23 | 12.38 | 26662 | 3288 | 1.01% |
| 2026-02-02 | 12.29 | 12.20 | -0.17 | -1.37% | 12.20 | 12.47 | 49183 | 6078 | 1.87% |
| 2026-01-30 | 12.30 | 12.37 | 0.01 | 0.08% | 12.05 | 12.47 | 64012 | 7862 | 2.43% |
| 2026-01-29 | 12.55 | 12.36 | -0.20 | -1.59% | 12.30 | 12.73 | 54447 | 6803 | 2.07% |
| 2026-01-28 | 12.81 | 12.56 | -0.26 | -2.03% | 12.55 | 12.87 | 60361 | 7655 | 2.29% |
| 2026-01-27 | 12.97 | 12.82 | -0.24 | -1.84% | 12.51 | 13.07 | 61387 | 7829 | 2.33% |
| 2026-01-26 | 13.20 | 13.06 | -0.18 | -1.36% | 12.90 | 13.25 | 55559 | 7250 | 2.11% |
| 2026-01-23 | 13.11 | 13.24 | 0.13 | 0.99% | 13.05 | 13.27 | 64560 | 8512 | 2.45% |
| 2026-01-22 | 13.22 | 13.11 | -0.07 | -0.53% | 13.04 | 13.23 | 43739 | 5730 | 1.66% |
| 2026-01-21 | 13.10 | 13.18 | 0.03 | 0.23% | 12.95 | 13.20 | 53412 | 6990 | 2.03% |
| 2026-01-20 | 13.00 | 13.15 | 0.15 | 1.15% | 12.97 | 13.25 | 72865 | 9565 | 2.77% |
| 2026-01-19 | 12.97 | 13.00 | -0.06 | -0.46% | 12.92 | 13.03 | 40999 | 5325 | 1.56% |
| 2026-01-16 | 13.21 | 13.06 | -0.17 | -1.28% | 12.81 | 13.22 | 80175 | 10386 | 3.05% |
| 2026-01-15 | 12.86 | 13.23 | 0.26 | 2.00% | 12.86 | 13.28 | 92497 | 12173 | 3.52% |
| 2026-01-14 | 12.90 | 12.97 | 0.07 | 0.54% | 12.83 | 13.18 | 68359 | 8902 | 2.60% |
| 2026-01-13 | 13.25 | 12.90 | -0.34 | -2.57% | 12.84 | 13.28 | 77874 | 10163 | 2.96% |
| 2026-01-12 | 12.84 | 13.24 | 0.41 | 3.20% | 12.73 | 13.29 | 108631 | 14244 | 4.13% |
| 2026-01-09 | 12.80 | 12.83 | 0.01 | 0.08% | 12.70 | 12.85 | 50856 | 6496 | 1.93% |
| 2026-01-08 | 12.86 | 12.82 | -0.12 | -0.93% | 12.80 | 13.06 | 62297 | 8023 | 2.37% |
| 2026-01-07 | 12.85 | 12.94 | 0.19 | 1.49% | 12.84 | 13.18 | 89384 | 11614 | 3.40% |
| 2026-01-06 | 12.66 | 12.75 | 0.14 | 1.11% | 12.59 | 12.83 | 49140 | 6262 | 1.87% |
| 2026-01-05 | 12.56 | 12.61 | 0.03 | 0.24% | 12.54 | 12.70 | 26885 | 3398 | 1.02% |
| 2025-12-31 | 12.47 | 12.58 | 0.12 | 0.96% | 12.35 | 12.58 | 24792 | 3091 | 0.94% |
| 2025-12-30 | 12.55 | 12.46 | -0.12 | -0.95% | 12.45 | 12.66 | 29566 | 3714 | 1.12% |
| 2025-12-29 | 12.71 | 12.58 | -0.13 | -1.02% | 12.49 | 12.71 | 32770 | 4124 | 1.25% |
| 2025-12-26 | 12.71 | 12.71 | 0.00 | 0.00% | 12.57 | 12.78 | 40544 | 5144 | 1.54% |
| 2025-12-25 | 12.70 | 12.71 | -0.01 | -0.08% | 12.55 | 12.77 | 34360 | 4348 | 1.31% |
| 2025-12-24 | 12.70 | 12.72 | 0.02 | 0.16% | 12.58 | 12.79 | 40978 | 5199 | 1.56% |
| 2025-12-23 | 12.22 | 12.70 | 0.42 | 3.42% | 12.19 | 12.96 | 86793 | 11019 | 3.30% |
| 2025-12-22 | 12.15 | 12.28 | 0.18 | 1.49% | 12.11 | 12.38 | 30200 | 3707 | 1.15% |
| 2025-12-19 | 11.92 | 12.10 | 0.15 | 1.26% | 11.92 | 12.17 | 25243 | 3046 | 0.96% |
| 2025-12-18 | 11.76 | 11.95 | 0.04 | 0.34% | 11.76 | 12.20 | 33179 | 4000 | 1.26% |
| 2025-12-17 | 12.17 | 11.91 | -0.27 | -2.22% | 11.59 | 12.21 | 54913 | 6503 | 2.09% |
| 2025-12-16 | 12.52 | 12.18 | -0.34 | -2.72% | 12.12 | 12.52 | 35651 | 4374 | 1.35% |
| 2025-12-15 | 12.44 | 12.52 | 0.06 | 0.48% | 12.42 | 12.72 | 23016 | 2885 | 0.87% |
| 2025-12-12 | 12.48 | 12.46 | -0.02 | -0.16% | 12.37 | 12.55 | 20232 | 2524 | 0.77% |
| 2025-12-11 | 12.73 | 12.48 | -0.21 | -1.65% | 12.47 | 12.75 | 35650 | 4479 | 1.35% |
| 2025-12-10 | 12.74 | 12.69 | -0.06 | -0.47% | 12.60 | 12.74 | 26913 | 3408 | 1.02% |
| 2025-12-09 | 12.92 | 12.75 | -0.19 | -1.47% | 12.73 | 13.06 | 34517 | 4440 | 1.31% |
| 2025-12-08 | 12.95 | 12.94 | 0.09 | 0.70% | 12.91 | 13.15 | 44340 | 5780 | 1.69% |
| 2025-12-05 | 12.76 | 12.85 | 0.09 | 0.71% | 12.55 | 12.87 | 37362 | 4754 | 1.42% |
| 2025-12-04 | 13.16 | 12.76 | -0.40 | -3.04% | 12.76 | 13.16 | 57140 | 7345 | 2.17% |
| 2025-12-03 | 13.37 | 13.16 | -0.20 | -1.50% | 13.01 | 13.37 | 60860 | 8008 | 2.31% |
| 2025-12-02 | 13.49 | 13.36 | -0.19 | -1.40% | 13.35 | 13.63 | 72688 | 9796 | 2.76% |
| 2025-12-01 | 13.41 | 13.55 | 0.15 | 1.12% | 13.20 | 13.59 | 95596 | 12814 | 3.63% |
| 2025-11-28 | 13.23 | 13.40 | 0.15 | 1.13% | 13.16 | 13.40 | 46905 | 6243 | 1.78% |
| 2025-11-27 | 13.12 | 13.25 | 0.15 | 1.15% | 13.12 | 13.38 | 49314 | 6555 | 1.87% |
| 2025-11-26 | 13.36 | 13.10 | -0.29 | -2.17% | 13.07 | 13.40 | 50150 | 6621 | 1.91% |
| 2025-11-25 | 13.30 | 13.39 | 0.09 | 0.68% | 13.22 | 13.51 | 75186 | 10082 | 2.86% |
| 2025-11-24 | 12.98 | 13.30 | 0.40 | 3.10% | 12.93 | 13.50 | 69375 | 9163 | 2.64% |
| 2025-11-21 | 13.03 | 12.90 | -0.26 | -1.98% | 12.90 | 13.47 | 92147 | 12133 | 3.50% |
| 2025-11-20 | 13.15 | 13.16 | 0.05 | 0.38% | 13.11 | 13.53 | 65693 | 8750 | 2.50% |
| 2025-11-19 | 13.10 | 13.11 | 0.01 | 0.08% | 12.80 | 13.41 | 67451 | 8813 | 2.56% |
| 2025-11-18 | 13.36 | 13.10 | -0.25 | -1.87% | 13.05 | 13.36 | 34116 | 4487 | 1.30% |
| 2025-11-17 | 13.45 | 13.35 | 0.01 | 0.07% | 13.22 | 13.47 | 28244 | 3761 | 1.07% |
| 2025-11-14 | 13.31 | 13.34 | -0.07 | -0.52% | 13.28 | 13.51 | 43143 | 5781 | 1.64% |
| 2025-11-13 | 13.03 | 13.41 | 0.40 | 3.07% | 12.98 | 13.49 | 74105 | 9854 | 2.82% |
| 2025-11-12 | 13.17 | 13.01 | -0.13 | -0.99% | 12.91 | 13.18 | 39934 | 5192 | 1.52% |
| 2025-11-11 | 13.23 | 13.14 | -0.06 | -0.45% | 13.10 | 13.28 | 37956 | 4997 | 1.44% |
| 2025-11-10 | 13.20 | 13.20 | -0.01 | -0.08% | 13.15 | 13.28 | 31252 | 4124 | 1.19% |
| 2025-11-07 | 13.33 | 13.21 | -0.14 | -1.05% | 13.16 | 13.33 | 43548 | 5765 | 1.66% |
| 2025-11-06 | 13.30 | 13.35 | 0.06 | 0.45% | 13.15 | 13.41 | 48335 | 6414 | 1.84% |
| 2025-11-05 | 13.29 | 13.29 | -0.11 | -0.82% | 13.17 | 13.39 | 54170 | 7189 | 2.06% |
| 2025-11-04 | 13.49 | 13.40 | -0.12 | -0.89% | 13.31 | 13.52 | 39430 | 5282 | 1.50% |
| 2025-11-03 | 13.55 | 13.52 | -0.03 | -0.22% | 13.34 | 13.55 | 43325 | 5820 | 1.65% |
| 2025-10-31 | 13.50 | 13.55 | 0.17 | 1.27% | 13.33 | 13.64 | 52175 | 7059 | 1.98% |
| 2025-10-30 | 13.76 | 13.38 | -0.52 | -3.74% | 13.38 | 13.79 | 101164 | 13676 | 3.85% |
| 2025-10-29 | 13.82 | 13.90 | 0.13 | 0.94% | 13.65 | 14.09 | 151172 | 21084 | 5.75% |
| 2025-10-28 | 13.25 | 13.77 | 0.49 | 3.69% | 13.20 | 13.85 | 136861 | 18636 | 5.20% |
| 2025-10-27 | 13.48 | 13.28 | -0.03 | -0.23% | 13.27 | 13.55 | 48606 | 6511 | 1.85% |