| 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 | 12.44 | 12.65 | 0.29 | 2.35% | 12.43 | 12.72 | 72686 | 9133 | 3.19% |
| 2026-02-02 | 12.52 | 12.36 | -0.20 | -1.59% | 12.30 | 12.75 | 97302 | 12232 | 4.26% |
| 2026-01-30 | 12.44 | 12.56 | 0.13 | 1.05% | 12.07 | 12.67 | 139226 | 17311 | 6.10% |
| 2026-01-29 | 12.75 | 12.43 | -0.48 | -3.72% | 12.37 | 13.03 | 177551 | 22502 | 7.78% |
| 2026-01-28 | 13.22 | 12.91 | -0.33 | -2.49% | 12.89 | 13.53 | 155176 | 20395 | 6.80% |
| 2026-01-27 | 12.99 | 13.24 | 0.35 | 2.72% | 12.66 | 13.29 | 205876 | 26914 | 9.02% |
| 2026-01-26 | 13.37 | 12.89 | -0.25 | -1.90% | 12.71 | 13.38 | 109126 | 14123 | 4.78% |
| 2026-01-23 | 12.80 | 13.14 | 0.35 | 2.74% | 12.75 | 13.14 | 121742 | 15857 | 5.33% |
| 2026-01-22 | 12.76 | 12.79 | 0.02 | 0.16% | 12.67 | 12.84 | 62889 | 8021 | 2.76% |
| 2026-01-21 | 12.54 | 12.77 | 0.18 | 1.43% | 12.38 | 12.86 | 88198 | 11199 | 3.86% |
| 2026-01-20 | 12.98 | 12.59 | -0.40 | -3.08% | 12.46 | 12.98 | 134356 | 17029 | 5.89% |
| 2026-01-19 | 12.85 | 12.99 | -0.01 | -0.08% | 12.77 | 13.04 | 91369 | 11830 | 4.00% |
| 2026-01-16 | 12.94 | 13.00 | 0.12 | 0.93% | 12.72 | 13.09 | 117701 | 15188 | 5.16% |
| 2026-01-15 | 13.02 | 12.88 | -0.28 | -2.13% | 12.70 | 13.10 | 134282 | 17225 | 5.88% |
| 2026-01-14 | 13.19 | 13.16 | 0.05 | 0.38% | 12.88 | 13.42 | 178338 | 23495 | 7.81% |
| 2026-01-13 | 13.55 | 13.11 | -0.41 | -3.03% | 12.99 | 13.55 | 159122 | 20993 | 6.97% |
| 2026-01-12 | 13.01 | 13.52 | 0.43 | 3.28% | 13.01 | 13.56 | 192014 | 25614 | 8.41% |
| 2026-01-09 | 13.01 | 13.09 | 0.08 | 0.61% | 12.82 | 13.09 | 138983 | 18028 | 6.09% |
| 2026-01-08 | 12.70 | 13.01 | 0.29 | 2.28% | 12.65 | 13.04 | 161920 | 20961 | 7.10% |
| 2026-01-07 | 12.87 | 12.72 | -0.21 | -1.62% | 12.70 | 12.93 | 110684 | 14171 | 4.85% |
| 2026-01-06 | 13.01 | 12.93 | -0.07 | -0.54% | 12.74 | 13.05 | 134020 | 17251 | 5.87% |
| 2026-01-05 | 12.64 | 13.00 | 0.39 | 3.09% | 12.45 | 13.00 | 161482 | 20719 | 7.08% |
| 2025-12-31 | 12.88 | 12.61 | -0.27 | -2.10% | 12.61 | 12.93 | 98047 | 12436 | 4.30% |
| 2025-12-30 | 12.74 | 12.88 | 0.13 | 1.02% | 12.56 | 13.17 | 126987 | 16312 | 5.56% |
| 2025-12-29 | 13.09 | 12.75 | -0.12 | -0.93% | 12.69 | 13.10 | 104145 | 13342 | 4.56% |
| 2025-12-26 | 12.86 | 12.87 | 0.00 | 0.00% | 12.69 | 13.08 | 135606 | 17480 | 5.94% |
| 2025-12-25 | 12.82 | 12.87 | 0.06 | 0.47% | 12.66 | 12.90 | 129551 | 16575 | 5.68% |
| 2025-12-24 | 12.39 | 12.81 | 0.53 | 4.32% | 12.30 | 12.91 | 196237 | 25040 | 8.60% |
| 2025-12-23 | 12.62 | 12.28 | -0.35 | -2.77% | 12.22 | 12.62 | 118747 | 14643 | 5.20% |
| 2025-12-22 | 12.49 | 12.63 | 0.22 | 1.77% | 12.46 | 12.86 | 122500 | 15489 | 5.37% |
| 2025-12-19 | 12.64 | 12.41 | -0.09 | -0.72% | 12.22 | 12.72 | 142720 | 17688 | 6.25% |
| 2025-12-18 | 12.34 | 12.50 | -0.12 | -0.95% | 12.25 | 12.79 | 201400 | 25395 | 8.83% |
| 2025-12-17 | 12.13 | 12.62 | 0.61 | 5.08% | 12.13 | 13.18 | 284495 | 35994 | 12.47% |
| 2025-12-16 | 11.89 | 12.01 | 0.06 | 0.50% | 11.61 | 12.58 | 208783 | 25237 | 9.15% |
| 2025-12-15 | 11.91 | 11.95 | 0.00 | 0.00% | 11.64 | 12.13 | 99590 | 11889 | 4.36% |
| 2025-12-12 | 12.49 | 11.95 | -0.54 | -4.32% | 11.92 | 12.63 | 152270 | 18665 | 6.67% |
| 2025-12-11 | 12.68 | 12.49 | -0.25 | -1.96% | 12.48 | 12.94 | 121210 | 15369 | 5.31% |
| 2025-12-10 | 12.85 | 12.74 | -0.18 | -1.39% | 12.68 | 12.95 | 91945 | 11760 | 4.03% |
| 2025-12-09 | 13.00 | 12.92 | -0.14 | -1.07% | 12.82 | 13.20 | 117298 | 15195 | 5.14% |
| 2025-12-08 | 12.68 | 13.06 | 0.35 | 2.75% | 12.60 | 13.14 | 164178 | 21313 | 7.19% |
| 2025-12-05 | 12.49 | 12.71 | 0.25 | 2.01% | 12.34 | 12.72 | 94459 | 11900 | 4.14% |
| 2025-12-04 | 12.62 | 12.46 | -0.21 | -1.66% | 12.18 | 12.70 | 125122 | 15593 | 5.48% |
| 2025-12-03 | 12.90 | 12.67 | -0.30 | -2.31% | 12.59 | 12.95 | 120723 | 15349 | 5.29% |
| 2025-12-02 | 12.82 | 12.97 | 0.05 | 0.39% | 12.71 | 13.00 | 135765 | 17455 | 5.95% |
| 2025-12-01 | 12.72 | 12.92 | 0.12 | 0.94% | 12.58 | 12.96 | 166490 | 21375 | 7.30% |
| 2025-11-28 | 12.60 | 12.80 | 0.16 | 1.27% | 12.49 | 12.85 | 160231 | 20385 | 7.02% |
| 2025-11-27 | 12.61 | 12.64 | -0.04 | -0.32% | 12.49 | 12.90 | 200985 | 25522 | 8.81% |
| 2025-11-26 | 12.64 | 12.68 | -0.30 | -2.31% | 12.56 | 12.97 | 357929 | 45545 | 15.68% |
| 2025-11-25 | 11.72 | 12.98 | 1.39 | 11.99% | 11.66 | 13.60 | 478211 | 61689 | 20.96% |
| 2025-11-24 | 11.41 | 11.59 | 0.19 | 1.67% | 11.31 | 11.69 | 67289 | 7747 | 2.95% |
| 2025-11-21 | 11.99 | 11.40 | -0.70 | -5.79% | 11.38 | 12.15 | 100144 | 11651 | 4.39% |
| 2025-11-20 | 12.13 | 12.10 | 0.05 | 0.41% | 11.92 | 12.27 | 67966 | 8232 | 2.98% |
| 2025-11-19 | 12.19 | 12.05 | -0.10 | -0.82% | 12.01 | 12.38 | 61732 | 7483 | 2.71% |
| 2025-11-18 | 12.30 | 12.15 | -0.12 | -0.98% | 12.08 | 12.30 | 57753 | 7024 | 2.53% |
| 2025-11-17 | 12.15 | 12.27 | 0.21 | 1.74% | 12.06 | 12.34 | 74264 | 9061 | 3.25% |
| 2025-11-14 | 11.96 | 12.06 | 0.05 | 0.42% | 11.92 | 12.23 | 74847 | 9071 | 3.28% |
| 2025-11-13 | 11.93 | 12.01 | 0.15 | 1.26% | 11.71 | 12.25 | 76027 | 9120 | 3.33% |
| 2025-11-12 | 11.94 | 11.86 | -0.11 | -0.92% | 11.73 | 11.99 | 50706 | 6002 | 2.22% |
| 2025-11-11 | 12.18 | 11.97 | -0.20 | -1.64% | 11.92 | 12.22 | 59392 | 7142 | 2.60% |
| 2025-11-10 | 12.02 | 12.17 | 0.19 | 1.59% | 11.92 | 12.19 | 73157 | 8849 | 3.21% |
| 2025-11-07 | 11.87 | 11.98 | 0.09 | 0.76% | 11.77 | 12.05 | 60160 | 7172 | 2.64% |
| 2025-11-06 | 11.96 | 11.89 | -0.07 | -0.59% | 11.74 | 12.01 | 51450 | 6087 | 2.25% |
| 2025-11-05 | 11.72 | 11.96 | 0.14 | 1.18% | 11.62 | 12.08 | 62075 | 7374 | 2.72% |
| 2025-11-04 | 11.87 | 11.82 | -0.13 | -1.09% | 11.71 | 11.96 | 45376 | 5371 | 1.99% |
| 2025-11-03 | 11.79 | 11.95 | 0.22 | 1.88% | 11.67 | 11.97 | 66032 | 7809 | 2.89% |
| 2025-10-31 | 11.60 | 11.73 | 0.13 | 1.12% | 11.58 | 11.83 | 54662 | 6418 | 2.40% |
| 2025-10-30 | 11.74 | 11.60 | -0.21 | -1.78% | 11.59 | 11.78 | 62212 | 7259 | 2.73% |
| 2025-10-29 | 12.09 | 11.81 | -0.11 | -0.92% | 11.76 | 12.09 | 70098 | 8323 | 3.07% |
| 2025-10-28 | 11.79 | 11.92 | 0.13 | 1.10% | 11.70 | 11.98 | 73610 | 8750 | 3.23% |
| 2025-10-27 | 11.96 | 11.79 | 0.02 | 0.17% | 11.64 | 11.96 | 67888 | 7989 | 2.97% |