| 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 | 12.58 | 12.77 | 0.33 | 2.65% | 12.50 | 12.77 | 35542 | 4504 | 1.52% |
| 2026-02-02 | 12.68 | 12.44 | -0.25 | -1.97% | 12.44 | 12.81 | 51030 | 6467 | 2.18% |
| 2026-01-30 | 12.40 | 12.69 | 0.32 | 2.59% | 12.29 | 12.78 | 37304 | 4680 | 1.59% |
| 2026-01-29 | 12.56 | 12.37 | -0.19 | -1.51% | 12.28 | 12.68 | 33396 | 4171 | 1.42% |
| 2026-01-28 | 12.80 | 12.56 | -0.24 | -1.88% | 12.51 | 12.85 | 31416 | 3969 | 1.34% |
| 2026-01-27 | 12.75 | 12.80 | 0.01 | 0.08% | 12.42 | 12.86 | 42516 | 5391 | 1.81% |
| 2026-01-26 | 13.00 | 12.79 | -0.20 | -1.54% | 12.65 | 13.02 | 41208 | 5276 | 1.76% |
| 2026-01-23 | 12.90 | 12.99 | 0.12 | 0.93% | 12.79 | 12.99 | 32597 | 4202 | 1.39% |
| 2026-01-22 | 12.81 | 12.87 | 0.05 | 0.39% | 12.71 | 12.96 | 41329 | 5314 | 1.76% |
| 2026-01-21 | 12.56 | 12.82 | 0.22 | 1.75% | 12.53 | 12.88 | 33252 | 4239 | 1.42% |
| 2026-01-20 | 12.65 | 12.60 | -0.06 | -0.47% | 12.51 | 12.79 | 39716 | 5028 | 1.69% |
| 2026-01-19 | 12.39 | 12.66 | 0.22 | 1.77% | 12.31 | 12.66 | 38187 | 4783 | 1.63% |
| 2026-01-16 | 12.47 | 12.44 | 0.12 | 0.97% | 12.25 | 12.51 | 36940 | 4577 | 1.58% |
| 2026-01-15 | 12.30 | 12.32 | -0.04 | -0.32% | 12.21 | 12.53 | 32157 | 3967 | 1.37% |
| 2026-01-14 | 12.26 | 12.36 | 0.09 | 0.73% | 12.10 | 12.50 | 57082 | 7033 | 2.44% |
| 2026-01-13 | 12.22 | 12.27 | 0.13 | 1.07% | 12.01 | 12.62 | 65948 | 8136 | 2.81% |
| 2026-01-12 | 12.12 | 12.14 | 0.15 | 1.25% | 11.99 | 12.16 | 36884 | 4458 | 1.57% |
| 2026-01-09 | 12.07 | 11.99 | -0.01 | -0.08% | 11.83 | 12.08 | 34253 | 4091 | 1.46% |
| 2026-01-08 | 11.72 | 12.00 | 0.22 | 1.87% | 11.69 | 12.04 | 29652 | 3534 | 1.27% |
| 2026-01-07 | 11.81 | 11.78 | -0.04 | -0.34% | 11.68 | 11.82 | 26589 | 3126 | 1.13% |
| 2026-01-06 | 11.84 | 11.82 | -0.04 | -0.34% | 11.77 | 11.97 | 34186 | 4055 | 1.46% |
| 2026-01-05 | 11.68 | 11.86 | 0.23 | 1.98% | 11.68 | 12.01 | 40356 | 4797 | 1.72% |
| 2025-12-31 | 11.63 | 11.63 | 0.00 | 0.00% | 11.46 | 11.70 | 22955 | 2661 | 0.98% |
| 2025-12-30 | 11.89 | 11.63 | -0.17 | -1.44% | 11.61 | 11.94 | 23423 | 2740 | 1.00% |
| 2025-12-29 | 11.91 | 11.80 | 0.03 | 0.25% | 11.67 | 11.91 | 26212 | 3085 | 1.12% |
| 2025-12-26 | 12.00 | 11.77 | -0.16 | -1.34% | 11.75 | 12.14 | 29047 | 3460 | 1.24% |
| 2025-12-25 | 11.81 | 11.93 | 0.21 | 1.79% | 11.68 | 11.96 | 23416 | 2770 | 1.00% |
| 2025-12-24 | 11.53 | 11.72 | 0.16 | 1.38% | 11.53 | 11.83 | 22865 | 2674 | 0.98% |
| 2025-12-23 | 11.50 | 11.56 | 0.05 | 0.43% | 11.44 | 11.62 | 20567 | 2373 | 0.88% |
| 2025-12-22 | 11.47 | 11.51 | 0.06 | 0.52% | 11.44 | 11.65 | 30192 | 3486 | 1.29% |
| 2025-12-19 | 11.27 | 11.45 | 0.23 | 2.05% | 10.00 | 11.49 | 34197 | 3873 | 1.46% |
| 2025-12-18 | 10.98 | 11.22 | 0.20 | 1.81% | 10.94 | 11.27 | 20826 | 2327 | 0.89% |
| 2025-12-17 | 11.12 | 11.02 | -0.10 | -0.90% | 10.85 | 11.17 | 22060 | 2426 | 0.94% |
| 2025-12-16 | 11.34 | 11.12 | -0.22 | -1.94% | 11.03 | 11.34 | 19619 | 2187 | 0.84% |
| 2025-12-15 | 11.06 | 11.34 | 0.20 | 1.80% | 11.01 | 11.38 | 35408 | 3981 | 1.51% |
| 2025-12-12 | 11.27 | 11.14 | -0.19 | -1.68% | 11.12 | 11.50 | 26785 | 3027 | 1.14% |
| 2025-12-11 | 11.68 | 11.33 | -0.36 | -3.08% | 11.30 | 11.71 | 27724 | 3177 | 1.18% |
| 2025-12-10 | 11.87 | 11.69 | -0.21 | -1.76% | 11.66 | 11.94 | 22261 | 2614 | 0.95% |
| 2025-12-09 | 11.95 | 11.90 | -0.10 | -0.83% | 11.89 | 12.10 | 18286 | 2194 | 0.78% |
| 2025-12-08 | 12.07 | 12.00 | 0.01 | 0.08% | 11.96 | 12.18 | 22685 | 2739 | 0.97% |
| 2025-12-05 | 11.71 | 11.99 | 0.29 | 2.48% | 11.61 | 12.03 | 21768 | 2583 | 0.93% |
| 2025-12-04 | 11.88 | 11.70 | -0.18 | -1.52% | 11.68 | 11.91 | 18526 | 2179 | 0.79% |
| 2025-12-03 | 12.01 | 11.88 | -0.13 | -1.08% | 11.78 | 12.05 | 16422 | 1951 | 0.70% |
| 2025-12-02 | 12.08 | 12.01 | -0.02 | -0.17% | 11.89 | 12.08 | 20372 | 2440 | 0.87% |
| 2025-12-01 | 12.12 | 12.03 | -0.08 | -0.66% | 11.98 | 12.29 | 31126 | 3775 | 1.33% |
| 2025-11-28 | 11.85 | 12.11 | 0.30 | 2.54% | 11.76 | 12.13 | 24490 | 2927 | 1.04% |
| 2025-11-27 | 11.73 | 11.81 | 0.12 | 1.03% | 11.64 | 11.93 | 22860 | 2693 | 0.98% |
| 2025-11-26 | 11.85 | 11.69 | -0.20 | -1.68% | 11.65 | 12.03 | 21690 | 2565 | 0.93% |
| 2025-11-25 | 11.74 | 11.89 | 0.15 | 1.28% | 11.70 | 12.03 | 23917 | 2851 | 1.02% |
| 2025-11-24 | 11.52 | 11.74 | 0.31 | 2.71% | 11.49 | 11.79 | 31789 | 3701 | 1.36% |
| 2025-11-21 | 12.08 | 11.43 | -0.67 | -5.54% | 11.32 | 12.20 | 39022 | 4538 | 1.66% |
| 2025-11-20 | 12.21 | 12.10 | -0.05 | -0.41% | 11.94 | 12.28 | 24758 | 3001 | 1.06% |
| 2025-11-19 | 12.56 | 12.15 | -0.39 | -3.11% | 12.11 | 12.56 | 32738 | 4012 | 1.40% |
| 2025-11-18 | 12.57 | 12.54 | -0.02 | -0.16% | 12.38 | 12.57 | 23347 | 2908 | 1.00% |
| 2025-11-17 | 12.64 | 12.56 | -0.02 | -0.16% | 12.44 | 12.64 | 24003 | 3008 | 1.02% |
| 2025-11-14 | 12.48 | 12.58 | 0.10 | 0.80% | 12.47 | 12.69 | 33436 | 4210 | 1.43% |
| 2025-11-13 | 12.40 | 12.48 | 0.08 | 0.65% | 12.33 | 12.53 | 27378 | 3414 | 1.17% |
| 2025-11-12 | 12.52 | 12.40 | -0.12 | -0.96% | 12.36 | 12.57 | 26195 | 3258 | 1.12% |
| 2025-11-11 | 12.32 | 12.52 | 0.18 | 1.46% | 12.26 | 12.52 | 33153 | 4121 | 1.41% |
| 2025-11-10 | 12.48 | 12.34 | -0.11 | -0.88% | 12.23 | 12.52 | 30168 | 3726 | 1.29% |
| 2025-11-07 | 12.29 | 12.45 | 0.12 | 0.97% | 12.22 | 12.47 | 30552 | 3778 | 1.30% |
| 2025-11-06 | 12.29 | 12.33 | 0.03 | 0.24% | 12.11 | 12.39 | 30592 | 3753 | 1.31% |
| 2025-11-05 | 12.03 | 12.30 | 0.18 | 1.49% | 11.92 | 12.32 | 34141 | 4162 | 1.46% |
| 2025-11-04 | 12.10 | 12.12 | 0.04 | 0.33% | 11.97 | 12.16 | 22587 | 2726 | 0.96% |
| 2025-11-03 | 11.93 | 12.08 | 0.12 | 1.00% | 11.91 | 12.11 | 29393 | 3534 | 1.25% |
| 2025-10-31 | 12.00 | 11.96 | 0.10 | 0.84% | 11.81 | 12.00 | 35704 | 4252 | 1.52% |
| 2025-10-30 | 11.98 | 11.86 | -0.10 | -0.84% | 11.82 | 11.98 | 25524 | 3036 | 1.09% |
| 2025-10-29 | 12.18 | 11.96 | -0.16 | -1.32% | 11.86 | 12.18 | 28345 | 3386 | 1.21% |
| 2025-10-28 | 12.10 | 12.12 | 0.05 | 0.41% | 11.93 | 12.22 | 34522 | 4180 | 1.47% |
| 2025-10-27 | 12.27 | 12.07 | -0.06 | -0.49% | 11.98 | 12.28 | 36113 | 4369 | 1.54% |