| 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 | 12.60 | 12.85 | 0.37 | 2.96% | 12.57 | 12.87 | 91275 | 11640 | 4.78% |
| 2026-02-02 | 12.58 | 12.48 | -0.14 | -1.11% | 12.48 | 12.78 | 77860 | 9859 | 4.08% |
| 2026-01-30 | 12.48 | 12.62 | 0.18 | 1.45% | 12.29 | 12.71 | 77234 | 9690 | 4.04% |
| 2026-01-29 | 12.60 | 12.44 | -0.07 | -0.56% | 12.40 | 12.89 | 100283 | 12674 | 5.25% |
| 2026-01-28 | 12.79 | 12.51 | -0.24 | -1.88% | 12.48 | 12.84 | 66253 | 8328 | 3.47% |
| 2026-01-27 | 12.68 | 12.75 | 0.06 | 0.47% | 12.30 | 12.76 | 90218 | 11337 | 4.72% |
| 2026-01-26 | 12.80 | 12.69 | -0.11 | -0.86% | 12.61 | 12.84 | 84827 | 10774 | 4.44% |
| 2026-01-23 | 12.83 | 12.80 | -0.04 | -0.31% | 12.69 | 12.91 | 78943 | 10091 | 4.13% |
| 2026-01-22 | 12.65 | 12.84 | 0.19 | 1.50% | 12.57 | 12.84 | 87346 | 11129 | 4.57% |
| 2026-01-21 | 12.75 | 12.65 | -0.15 | -1.17% | 12.52 | 12.75 | 117357 | 14786 | 6.15% |
| 2026-01-20 | 12.87 | 12.80 | -0.28 | -2.14% | 12.62 | 12.95 | 147129 | 18778 | 7.70% |
| 2026-01-19 | 12.54 | 13.08 | 0.55 | 4.39% | 12.50 | 13.14 | 217623 | 27927 | 11.40% |
| 2026-01-16 | 12.49 | 12.53 | 0.09 | 0.72% | 12.23 | 12.60 | 149454 | 18563 | 7.83% |
| 2026-01-15 | 12.11 | 12.44 | 0.26 | 2.13% | 12.02 | 12.59 | 152251 | 18794 | 7.97% |
| 2026-01-14 | 12.09 | 12.18 | 0.09 | 0.74% | 12.01 | 12.30 | 89143 | 10858 | 4.67% |
| 2026-01-13 | 12.28 | 12.09 | -0.19 | -1.55% | 12.06 | 12.35 | 84019 | 10218 | 4.40% |
| 2026-01-12 | 12.14 | 12.28 | 0.15 | 1.24% | 12.09 | 12.28 | 108992 | 13288 | 5.71% |
| 2026-01-09 | 11.91 | 12.13 | 0.22 | 1.85% | 11.85 | 12.13 | 79499 | 9574 | 4.16% |
| 2026-01-08 | 11.77 | 11.91 | 0.08 | 0.68% | 11.77 | 11.93 | 51797 | 6149 | 2.71% |
| 2026-01-07 | 11.92 | 11.83 | -0.09 | -0.76% | 11.79 | 11.97 | 56469 | 6704 | 2.96% |
| 2026-01-06 | 11.98 | 11.92 | 0.00 | 0.00% | 11.84 | 11.99 | 66909 | 7971 | 3.50% |
| 2026-01-05 | 11.81 | 11.92 | 0.17 | 1.45% | 11.76 | 11.94 | 61860 | 7346 | 3.24% |
| 2025-12-31 | 11.67 | 11.75 | 0.21 | 1.82% | 11.51 | 11.83 | 57154 | 6672 | 2.99% |
| 2025-12-30 | 11.55 | 11.54 | -0.01 | -0.09% | 11.48 | 11.66 | 33790 | 3912 | 1.77% |
| 2025-12-29 | 11.45 | 11.55 | 0.07 | 0.61% | 11.42 | 11.59 | 32906 | 3785 | 1.72% |
| 2025-12-26 | 11.66 | 11.48 | -0.18 | -1.54% | 11.48 | 11.66 | 50188 | 5804 | 2.63% |
| 2025-12-25 | 11.67 | 11.66 | 0.06 | 0.52% | 11.58 | 11.70 | 38997 | 4538 | 2.04% |
| 2025-12-24 | 11.32 | 11.60 | 0.28 | 2.47% | 11.29 | 11.63 | 52548 | 6038 | 2.75% |
| 2025-12-23 | 11.38 | 11.32 | -0.11 | -0.96% | 11.31 | 11.43 | 34387 | 3908 | 1.80% |
| 2025-12-22 | 11.39 | 11.43 | 0.03 | 0.26% | 11.39 | 11.57 | 38904 | 4474 | 2.04% |
| 2025-12-19 | 11.29 | 11.40 | 0.10 | 0.88% | 11.29 | 11.43 | 33844 | 3847 | 1.77% |
| 2025-12-18 | 11.05 | 11.30 | 0.15 | 1.35% | 11.04 | 11.36 | 46299 | 5216 | 2.42% |
| 2025-12-17 | 11.03 | 11.15 | 0.05 | 0.45% | 10.90 | 11.20 | 47314 | 5218 | 2.48% |
| 2025-12-16 | 11.30 | 11.10 | -0.16 | -1.42% | 11.03 | 11.30 | 38361 | 4268 | 2.01% |
| 2025-12-15 | 11.31 | 11.26 | -0.09 | -0.79% | 11.20 | 11.41 | 44602 | 5039 | 2.34% |
| 2025-12-12 | 11.35 | 11.35 | -0.02 | -0.18% | 11.30 | 11.48 | 40064 | 4563 | 2.10% |
| 2025-12-11 | 11.60 | 11.37 | -0.22 | -1.90% | 11.37 | 11.66 | 44522 | 5107 | 2.33% |
| 2025-12-10 | 11.80 | 11.59 | -0.25 | -2.11% | 11.59 | 11.89 | 55388 | 6470 | 2.90% |
| 2025-12-09 | 11.96 | 11.84 | -0.12 | -1.00% | 11.82 | 12.00 | 34295 | 4087 | 1.80% |
| 2025-12-08 | 11.92 | 11.96 | 0.07 | 0.59% | 11.84 | 12.03 | 49542 | 5929 | 2.59% |
| 2025-12-05 | 11.68 | 11.89 | 0.20 | 1.71% | 11.53 | 11.91 | 43568 | 5133 | 2.28% |
| 2025-12-04 | 11.84 | 11.69 | -0.15 | -1.27% | 11.58 | 11.93 | 46447 | 5443 | 2.43% |
| 2025-12-03 | 12.02 | 11.84 | -0.16 | -1.33% | 11.77 | 12.03 | 51181 | 6060 | 2.68% |
| 2025-12-02 | 12.01 | 12.00 | -0.05 | -0.41% | 11.92 | 12.04 | 48679 | 5826 | 2.55% |
| 2025-12-01 | 11.91 | 12.05 | 0.15 | 1.26% | 11.82 | 12.07 | 71969 | 8617 | 3.77% |
| 2025-11-28 | 11.77 | 11.90 | 0.08 | 0.68% | 11.73 | 11.93 | 44229 | 5230 | 2.32% |
| 2025-11-27 | 11.63 | 11.82 | 0.20 | 1.72% | 11.63 | 11.90 | 40506 | 4787 | 2.12% |
| 2025-11-26 | 11.66 | 11.62 | -0.08 | -0.68% | 11.60 | 11.83 | 38262 | 4485 | 2.00% |
| 2025-11-25 | 11.54 | 11.70 | 0.24 | 2.09% | 11.52 | 11.80 | 53748 | 6294 | 2.81% |
| 2025-11-24 | 11.31 | 11.46 | 0.22 | 1.96% | 11.28 | 11.55 | 49879 | 5694 | 2.61% |
| 2025-11-21 | 11.55 | 11.24 | -0.46 | -3.93% | 11.18 | 11.72 | 73768 | 8400 | 3.86% |
| 2025-11-20 | 11.88 | 11.70 | -0.15 | -1.27% | 11.68 | 11.99 | 65866 | 7768 | 3.45% |
| 2025-11-19 | 12.10 | 11.85 | -0.28 | -2.31% | 11.80 | 12.19 | 64799 | 7726 | 3.39% |
| 2025-11-18 | 12.25 | 12.13 | -0.16 | -1.30% | 12.10 | 12.27 | 51891 | 6307 | 2.72% |
| 2025-11-17 | 12.19 | 12.29 | 0.10 | 0.82% | 12.10 | 12.38 | 59367 | 7268 | 3.11% |
| 2025-11-14 | 12.15 | 12.19 | -0.20 | -1.61% | 12.03 | 12.33 | 79264 | 9686 | 4.15% |
| 2025-11-13 | 12.34 | 12.39 | 0.02 | 0.16% | 12.21 | 12.41 | 68948 | 8506 | 3.61% |
| 2025-11-12 | 12.46 | 12.37 | -0.09 | -0.72% | 12.28 | 12.49 | 80131 | 9911 | 4.20% |
| 2025-11-11 | 12.50 | 12.46 | 0.04 | 0.32% | 12.40 | 12.58 | 82917 | 10337 | 4.34% |
| 2025-11-10 | 12.44 | 12.42 | 0.00 | 0.00% | 12.35 | 12.48 | 66813 | 8287 | 3.50% |
| 2025-11-07 | 12.42 | 12.42 | -0.07 | -0.56% | 12.36 | 12.47 | 55275 | 6862 | 2.89% |
| 2025-11-06 | 12.44 | 12.49 | 0.04 | 0.32% | 12.36 | 12.49 | 75494 | 9385 | 3.95% |
| 2025-11-05 | 12.20 | 12.45 | 0.04 | 0.32% | 12.17 | 12.48 | 97160 | 12027 | 5.09% |
| 2025-11-04 | 12.58 | 12.41 | -0.14 | -1.12% | 12.31 | 12.63 | 129249 | 16074 | 6.77% |
| 2025-11-03 | 12.48 | 12.55 | 0.07 | 0.56% | 12.28 | 12.56 | 120872 | 14987 | 6.33% |
| 2025-10-31 | 12.48 | 12.48 | 0.02 | 0.16% | 12.41 | 12.59 | 132723 | 16590 | 6.95% |
| 2025-10-30 | 12.98 | 12.46 | -0.62 | -4.74% | 12.42 | 13.00 | 214278 | 27123 | 11.22% |
| 2025-10-29 | 13.77 | 13.08 | -1.64 | -11.14% | 12.99 | 13.77 | 263861 | 34823 | 13.82% |
| 2025-10-28 | 14.48 | 14.72 | 0.12 | 0.82% | 14.36 | 14.82 | 56262 | 8243 | 2.95% |
| 2025-10-27 | 14.36 | 14.60 | 0.30 | 2.10% | 14.33 | 14.63 | 57905 | 8387 | 3.03% |