| 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 | 11.91 | 12.33 | 0.40 | 3.35% | 11.79 | 12.39 | 299840 | 36393 | 2.50% |
| 2026-02-03 | 11.62 | 11.93 | 0.47 | 4.10% | 11.58 | 12.01 | 301579 | 35705 | 2.51% |
| 2026-02-02 | 11.99 | 11.46 | -0.77 | -6.30% | 11.45 | 12.15 | 331117 | 39018 | 2.76% |
| 2026-01-30 | 12.96 | 12.23 | -0.88 | -6.71% | 11.70 | 12.99 | 610382 | 74579 | 5.09% |
| 2026-01-29 | 13.06 | 13.11 | -0.25 | -1.87% | 12.62 | 13.70 | 511890 | 67852 | 4.27% |
| 2026-01-28 | 12.76 | 13.36 | 0.55 | 4.29% | 12.64 | 13.90 | 579577 | 76475 | 4.83% |
| 2026-01-27 | 13.14 | 12.81 | -0.55 | -4.12% | 12.11 | 13.23 | 633679 | 79613 | 5.28% |
| 2026-01-26 | 13.94 | 13.36 | -0.50 | -3.61% | 13.33 | 14.05 | 501074 | 68218 | 4.18% |
| 2026-01-23 | 13.43 | 13.86 | 0.52 | 3.90% | 13.38 | 14.08 | 678799 | 94013 | 5.66% |
| 2026-01-22 | 13.30 | 13.34 | 0.03 | 0.23% | 13.00 | 13.60 | 490923 | 65380 | 4.09% |
| 2026-01-21 | 13.81 | 13.31 | -0.38 | -2.78% | 13.06 | 13.95 | 639415 | 85739 | 5.33% |
| 2026-01-20 | 14.01 | 13.69 | 0.26 | 1.94% | 13.54 | 14.63 | 980052 | 137211 | 8.17% |
| 2026-01-19 | 13.16 | 13.43 | 0.28 | 2.13% | 12.93 | 13.56 | 625108 | 83668 | 5.21% |
| 2026-01-16 | 12.89 | 13.15 | 0.25 | 1.94% | 12.62 | 13.33 | 638207 | 83190 | 5.32% |
| 2026-01-15 | 12.82 | 12.90 | -0.03 | -0.23% | 12.73 | 13.27 | 389173 | 50654 | 3.24% |
| 2026-01-14 | 12.78 | 12.93 | 0.15 | 1.17% | 12.69 | 13.41 | 595623 | 77803 | 4.96% |
| 2026-01-13 | 13.20 | 12.78 | -0.49 | -3.69% | 12.69 | 13.25 | 492002 | 63698 | 4.10% |
| 2026-01-12 | 12.63 | 13.27 | 0.56 | 4.41% | 12.63 | 13.30 | 627601 | 81891 | 5.23% |
| 2026-01-09 | 12.82 | 12.71 | -0.34 | -2.61% | 12.63 | 12.99 | 533979 | 68252 | 4.45% |
| 2026-01-08 | 13.68 | 13.05 | -0.33 | -2.47% | 12.92 | 13.88 | 767495 | 101508 | 6.40% |
| 2026-01-07 | 13.00 | 13.38 | 0.20 | 1.52% | 12.98 | 13.57 | 882561 | 116875 | 7.36% |
| 2026-01-06 | 12.08 | 13.18 | 1.13 | 9.38% | 12.08 | 13.96 | 1229285 | 161408 | 10.25% |
| 2026-01-05 | 11.72 | 12.05 | 0.39 | 3.34% | 11.64 | 12.10 | 342950 | 40964 | 2.86% |
| 2025-12-31 | 11.95 | 11.66 | -0.33 | -2.75% | 11.65 | 12.06 | 322759 | 37927 | 2.69% |
| 2025-12-30 | 12.06 | 11.99 | -0.27 | -2.20% | 11.83 | 12.29 | 425180 | 51153 | 3.54% |
| 2025-12-29 | 12.86 | 12.26 | -0.53 | -4.14% | 12.20 | 12.95 | 583755 | 72328 | 4.87% |
| 2025-12-26 | 13.01 | 12.79 | 0.16 | 1.27% | 12.69 | 13.60 | 1065507 | 139549 | 8.88% |
| 2025-12-25 | 12.24 | 12.63 | 0.38 | 3.10% | 12.13 | 12.69 | 501963 | 62600 | 4.18% |
| 2025-12-24 | 12.06 | 12.25 | 0.11 | 0.91% | 11.86 | 12.34 | 402819 | 48966 | 3.36% |
| 2025-12-23 | 11.79 | 12.14 | 0.33 | 2.79% | 11.75 | 12.32 | 512540 | 61791 | 4.27% |
| 2025-12-22 | 11.76 | 11.81 | 0.06 | 0.51% | 11.69 | 11.90 | 264288 | 31164 | 2.20% |
| 2025-12-19 | 11.69 | 11.75 | 0.06 | 0.51% | 11.68 | 12.03 | 300918 | 35530 | 2.51% |
| 2025-12-18 | 11.62 | 11.69 | -0.08 | -0.68% | 11.51 | 12.08 | 407812 | 48205 | 3.40% |
| 2025-12-17 | 11.40 | 11.77 | 0.37 | 3.25% | 11.32 | 11.85 | 389394 | 45171 | 3.25% |
| 2025-12-16 | 11.83 | 11.40 | -0.65 | -5.39% | 11.30 | 11.94 | 411142 | 47381 | 3.43% |
| 2025-12-15 | 11.74 | 12.05 | 0.19 | 1.60% | 11.68 | 12.35 | 511460 | 61517 | 4.26% |
| 2025-12-12 | 11.83 | 11.86 | -0.02 | -0.17% | 11.66 | 12.19 | 442447 | 52422 | 3.69% |
| 2025-12-11 | 12.43 | 11.88 | -0.49 | -3.96% | 11.88 | 12.79 | 594834 | 72341 | 4.96% |
| 2025-12-10 | 13.31 | 12.37 | -0.93 | -6.99% | 12.28 | 13.31 | 971286 | 122014 | 8.10% |
| 2025-12-09 | 12.70 | 13.30 | 0.55 | 4.31% | 12.41 | 13.30 | 493979 | 62751 | 4.12% |
| 2025-12-08 | 12.66 | 12.75 | -0.01 | -0.08% | 12.47 | 12.89 | 462304 | 58608 | 3.85% |
| 2025-12-05 | 12.13 | 12.76 | 0.56 | 4.59% | 11.99 | 12.88 | 604012 | 75830 | 5.03% |
| 2025-12-04 | 12.61 | 12.20 | -0.65 | -5.06% | 12.16 | 12.74 | 649250 | 79949 | 5.41% |
| 2025-12-03 | 13.16 | 12.85 | -0.55 | -4.10% | 12.77 | 13.38 | 621170 | 80586 | 5.18% |
| 2025-12-02 | 13.25 | 13.40 | 0.02 | 0.15% | 12.73 | 13.75 | 765725 | 101554 | 6.38% |
| 2025-12-01 | 13.70 | 13.38 | -0.30 | -2.19% | 13.16 | 13.98 | 843742 | 114380 | 7.03% |
| 2025-11-28 | 13.70 | 13.68 | -0.07 | -0.51% | 13.47 | 14.02 | 801370 | 109898 | 6.68% |
| 2025-11-27 | 12.80 | 13.75 | 1.02 | 8.01% | 12.80 | 14.28 | 1287494 | 175593 | 10.73% |
| 2025-11-26 | 13.73 | 12.73 | -0.72 | -5.35% | 12.73 | 13.91 | 851886 | 111752 | 7.10% |
| 2025-11-25 | 13.26 | 13.45 | 0.49 | 3.78% | 13.00 | 13.80 | 884279 | 118288 | 7.37% |
| 2025-11-24 | 13.30 | 12.96 | 0.10 | 0.78% | 12.60 | 13.36 | 749802 | 97057 | 6.25% |
| 2025-11-21 | 14.49 | 12.86 | -1.73 | -11.86% | 12.84 | 14.50 | 1131155 | 152488 | 9.43% |
| 2025-11-20 | 15.30 | 14.59 | -1.54 | -9.55% | 14.51 | 16.27 | 1420559 | 218143 | 11.84% |
| 2025-11-19 | 13.36 | 16.13 | 1.59 | 10.94% | 13.17 | 16.99 | 1934114 | 281387 | 16.12% |
| 2025-11-18 | 14.59 | 14.54 | 0.12 | 0.83% | 14.20 | 15.65 | 1613936 | 240563 | 13.45% |
| 2025-11-17 | 12.94 | 14.42 | 1.30 | 9.91% | 12.83 | 15.07 | 1574670 | 217644 | 13.12% |
| 2025-11-14 | 13.73 | 13.12 | -0.86 | -6.15% | 12.99 | 14.40 | 1346154 | 182623 | 11.22% |
| 2025-11-13 | 13.13 | 13.98 | 1.51 | 12.11% | 13.12 | 14.44 | 1704273 | 234441 | 14.20% |
| 2025-11-12 | 12.50 | 12.47 | -0.26 | -2.04% | 12.10 | 13.19 | 1044527 | 131223 | 8.71% |
| 2025-11-11 | 12.62 | 12.73 | -0.35 | -2.68% | 12.37 | 13.58 | 1467857 | 188924 | 12.23% |
| 2025-11-10 | 11.66 | 13.08 | 1.70 | 14.94% | 11.66 | 13.58 | 1989210 | 251568 | 16.58% |
| 2025-11-07 | 9.44 | 11.38 | 1.90 | 20.04% | 9.40 | 11.38 | 1033937 | 113728 | 8.62% |
| 2025-11-06 | 9.40 | 9.48 | 0.08 | 0.85% | 9.31 | 9.55 | 198455 | 18767 | 1.65% |
| 2025-11-05 | 9.15 | 9.40 | 0.17 | 1.84% | 9.14 | 9.47 | 152898 | 14301 | 1.27% |
| 2025-11-04 | 9.30 | 9.23 | -0.09 | -0.97% | 9.17 | 9.42 | 125889 | 11686 | 1.05% |
| 2025-11-03 | 9.20 | 9.32 | 0.03 | 0.32% | 9.16 | 9.36 | 186158 | 17220 | 1.55% |
| 2025-10-31 | 9.00 | 9.29 | 0.26 | 2.88% | 8.99 | 9.44 | 238686 | 22054 | 1.99% |
| 2025-10-30 | 9.01 | 9.03 | 0.03 | 0.33% | 8.92 | 9.13 | 143056 | 12915 | 1.19% |
| 2025-10-29 | 8.81 | 9.00 | 0.14 | 1.58% | 8.80 | 9.04 | 141070 | 12587 | 1.18% |
| 2025-10-28 | 8.91 | 8.86 | 0.03 | 0.34% | 8.85 | 9.09 | 108615 | 9700 | 0.91% |
| 2025-10-27 | 8.90 | 8.83 | -0.02 | -0.23% | 8.79 | 8.94 | 92042 | 8147 | 0.77% |