| 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 | 13.46 | 12.70 | -0.21 | -1.63% | 12.01 | 13.46 | 107762 | 13464 | 6.73% |
| 2026-02-02 | 11.40 | 12.91 | 1.68 | 14.96% | 11.38 | 13.20 | 148704 | 18744 | 9.29% |
| 2026-01-30 | 10.35 | 11.23 | 1.05 | 10.31% | 10.11 | 11.36 | 42343 | 4502 | 2.65% |
| 2026-01-29 | 10.40 | 10.18 | -0.22 | -2.12% | 10.07 | 10.61 | 22137 | 2275 | 1.38% |
| 2026-01-28 | 11.06 | 10.40 | -0.63 | -5.71% | 10.40 | 11.39 | 46554 | 4965 | 2.91% |
| 2026-01-27 | 10.70 | 11.03 | 0.40 | 3.76% | 10.32 | 11.10 | 44494 | 4768 | 2.78% |
| 2026-01-26 | 11.88 | 10.63 | -1.28 | -10.75% | 10.53 | 11.91 | 73667 | 8106 | 4.60% |
| 2026-01-23 | 12.00 | 11.91 | -0.10 | -0.83% | 11.82 | 12.15 | 23308 | 2792 | 1.46% |
| 2026-01-22 | 12.38 | 12.01 | -0.37 | -2.99% | 11.90 | 12.59 | 20090 | 2452 | 1.26% |
| 2026-01-21 | 11.90 | 12.38 | 0.37 | 3.08% | 11.82 | 12.50 | 20106 | 2430 | 1.26% |
| 2026-01-20 | 12.23 | 12.01 | -0.21 | -1.72% | 11.91 | 12.23 | 18964 | 2280 | 1.19% |
| 2026-01-19 | 12.78 | 12.22 | -0.31 | -2.47% | 12.20 | 12.80 | 27024 | 3368 | 1.69% |
| 2026-01-16 | 12.53 | 12.53 | 0.15 | 1.21% | 12.13 | 12.85 | 27826 | 3457 | 1.74% |
| 2026-01-15 | 11.99 | 12.38 | 0.51 | 4.30% | 11.85 | 12.66 | 41316 | 5110 | 2.58% |
| 2026-01-14 | 11.80 | 11.87 | 0.18 | 1.54% | 11.61 | 12.57 | 34527 | 4142 | 2.16% |
| 2026-01-13 | 11.83 | 11.69 | -0.14 | -1.18% | 11.61 | 11.97 | 23988 | 2805 | 1.50% |
| 2026-01-12 | 11.90 | 11.83 | 0.00 | 0.00% | 11.32 | 11.99 | 24202 | 2866 | 1.51% |
| 2026-01-09 | 12.33 | 11.83 | -0.50 | -4.06% | 11.70 | 12.94 | 54656 | 6615 | 3.42% |
| 2026-01-08 | 12.47 | 12.33 | -0.15 | -1.20% | 12.26 | 12.65 | 23758 | 2963 | 1.48% |
| 2026-01-07 | 13.26 | 12.48 | -0.78 | -5.88% | 12.35 | 13.50 | 56189 | 7262 | 3.51% |
| 2026-01-06 | 12.59 | 13.26 | 0.66 | 5.24% | 12.40 | 13.30 | 48374 | 6259 | 3.02% |
| 2026-01-05 | 12.30 | 12.60 | 0.63 | 5.26% | 12.20 | 12.98 | 44533 | 5595 | 2.78% |
| 2025-12-31 | 11.97 | 11.97 | 0.00 | 0.00% | 11.78 | 12.29 | 37146 | 4477 | 2.32% |
| 2025-12-30 | 10.89 | 11.97 | 0.95 | 8.62% | 10.89 | 12.25 | 63018 | 7519 | 3.94% |
| 2025-12-29 | 9.96 | 11.02 | 1.06 | 10.64% | 9.86 | 11.52 | 50928 | 5428 | 3.18% |
| 2025-12-26 | 10.05 | 9.96 | -0.08 | -0.80% | 9.96 | 10.30 | 15829 | 1598 | 0.99% |
| 2025-12-25 | 9.71 | 10.04 | 0.25 | 2.55% | 9.68 | 10.13 | 18145 | 1809 | 1.13% |
| 2025-12-24 | 9.84 | 9.79 | -0.04 | -0.41% | 9.66 | 9.91 | 11373 | 1113 | 0.71% |
| 2025-12-23 | 9.94 | 9.83 | -0.19 | -1.90% | 9.79 | 10.05 | 13042 | 1290 | 0.82% |
| 2025-12-22 | 10.09 | 10.02 | -0.07 | -0.69% | 9.91 | 10.25 | 19518 | 1954 | 1.22% |
| 2025-12-19 | 10.20 | 10.09 | -0.02 | -0.20% | 10.00 | 10.32 | 8109 | 819 | 0.51% |
| 2025-12-18 | 9.89 | 10.11 | 0.16 | 1.61% | 9.73 | 10.28 | 17446 | 1764 | 1.09% |
| 2025-12-17 | 9.69 | 9.95 | 0.25 | 2.58% | 9.22 | 10.00 | 29694 | 2865 | 1.86% |
| 2025-12-16 | 10.25 | 9.70 | -0.48 | -4.72% | 9.67 | 10.25 | 20594 | 2031 | 1.29% |
| 2025-12-15 | 10.09 | 10.18 | -0.05 | -0.49% | 9.83 | 10.32 | 16208 | 1642 | 1.01% |
| 2025-12-12 | 10.27 | 10.23 | -0.09 | -0.87% | 9.90 | 10.44 | 20143 | 2056 | 1.26% |
| 2025-12-11 | 10.82 | 10.32 | -0.50 | -4.62% | 10.15 | 10.92 | 27819 | 2897 | 1.74% |
| 2025-12-10 | 11.33 | 10.82 | -0.44 | -3.91% | 10.81 | 11.33 | 22956 | 2505 | 1.43% |
| 2025-12-09 | 10.77 | 11.26 | 0.50 | 4.65% | 10.67 | 11.88 | 43380 | 4920 | 2.71% |
| 2025-12-08 | 10.85 | 10.76 | -0.06 | -0.55% | 10.64 | 11.10 | 19648 | 2128 | 1.23% |
| 2025-12-05 | 11.11 | 10.82 | -0.26 | -2.35% | 10.62 | 11.21 | 30392 | 3288 | 1.90% |
| 2025-12-04 | 11.48 | 11.08 | -0.45 | -3.90% | 11.03 | 11.49 | 14457 | 1617 | 0.90% |
| 2025-12-03 | 11.80 | 11.53 | -0.27 | -2.29% | 11.42 | 11.92 | 15282 | 1772 | 0.95% |
| 2025-12-02 | 12.11 | 11.80 | -0.26 | -2.16% | 11.77 | 12.16 | 17236 | 2058 | 1.08% |
| 2025-12-01 | 12.24 | 12.06 | 0.13 | 1.09% | 11.81 | 12.24 | 16699 | 2002 | 1.04% |
| 2025-11-28 | 11.50 | 11.93 | 0.40 | 3.47% | 11.39 | 12.05 | 22729 | 2679 | 1.42% |
| 2025-11-27 | 11.82 | 11.53 | -0.29 | -2.45% | 11.34 | 11.82 | 24060 | 2787 | 1.50% |
| 2025-11-26 | 12.10 | 11.82 | -0.10 | -0.84% | 11.74 | 12.10 | 10696 | 1265 | 0.67% |
| 2025-11-25 | 11.66 | 11.92 | 0.29 | 2.49% | 11.66 | 12.08 | 14651 | 1737 | 0.92% |
| 2025-11-24 | 11.86 | 11.63 | -0.22 | -1.86% | 11.35 | 12.15 | 32008 | 3738 | 2.00% |
| 2025-11-21 | 12.40 | 11.85 | -0.45 | -3.66% | 11.62 | 12.40 | 19841 | 2367 | 1.24% |
| 2025-11-20 | 12.90 | 12.30 | -0.64 | -4.95% | 12.30 | 12.98 | 25278 | 3174 | 1.58% |
| 2025-11-19 | 13.18 | 12.94 | -0.24 | -1.82% | 12.93 | 13.28 | 12432 | 1617 | 0.78% |
| 2025-11-18 | 13.01 | 13.18 | 0.04 | 0.30% | 12.88 | 13.49 | 24971 | 3278 | 1.56% |
| 2025-11-17 | 13.15 | 13.14 | -0.06 | -0.45% | 12.95 | 13.37 | 17657 | 2303 | 1.10% |
| 2025-11-14 | 13.14 | 13.20 | 0.05 | 0.38% | 13.04 | 13.38 | 14491 | 1917 | 0.91% |
| 2025-11-13 | 13.24 | 13.15 | -0.18 | -1.35% | 13.10 | 13.68 | 14179 | 1877 | 0.89% |
| 2025-11-12 | 13.45 | 13.33 | -0.24 | -1.77% | 13.11 | 13.60 | 23850 | 3187 | 1.49% |
| 2025-11-11 | 13.29 | 13.57 | 0.36 | 2.73% | 13.25 | 13.72 | 25323 | 3426 | 1.58% |
| 2025-11-10 | 13.16 | 13.21 | -0.01 | -0.08% | 13.16 | 13.49 | 15166 | 2013 | 0.95% |
| 2025-11-07 | 13.32 | 13.22 | 0.07 | 0.53% | 13.15 | 13.44 | 16560 | 2199 | 1.03% |
| 2025-11-06 | 13.53 | 13.15 | -0.26 | -1.94% | 12.92 | 13.89 | 34606 | 4600 | 2.16% |
| 2025-11-05 | 12.96 | 13.41 | 0.15 | 1.13% | 12.96 | 13.60 | 17663 | 2356 | 1.10% |
| 2025-11-04 | 13.08 | 13.26 | 0.36 | 2.79% | 12.91 | 14.20 | 38317 | 5207 | 2.39% |
| 2025-11-03 | 13.22 | 12.90 | -0.20 | -1.53% | 12.83 | 13.27 | 19855 | 2582 | 1.24% |
| 2025-10-31 | 12.40 | 13.10 | 0.53 | 4.22% | 12.40 | 13.30 | 35580 | 4609 | 2.22% |
| 2025-10-30 | 13.03 | 12.57 | -0.46 | -3.53% | 12.38 | 13.03 | 53724 | 6750 | 3.36% |
| 2025-10-29 | 12.80 | 13.03 | -0.03 | -0.23% | 12.80 | 13.14 | 16448 | 2130 | 1.03% |
| 2025-10-28 | 13.61 | 13.06 | -0.54 | -3.97% | 12.95 | 13.79 | 29494 | 3930 | 1.84% |
| 2025-10-27 | 12.92 | 13.60 | 0.67 | 5.18% | 12.82 | 13.69 | 39328 | 5281 | 2.46% |