| 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 | 12.18 | 12.37 | 0.29 | 2.40% | 12.13 | 12.37 | 43893 | 5376 | 2.30% |
| 2026-02-02 | 12.28 | 12.08 | -0.18 | -1.47% | 12.05 | 12.38 | 41653 | 5117 | 2.18% |
| 2026-01-30 | 12.31 | 12.26 | -0.16 | -1.29% | 12.09 | 12.45 | 63165 | 7749 | 3.30% |
| 2026-01-29 | 12.36 | 12.42 | 0.06 | 0.49% | 12.24 | 12.48 | 63803 | 7892 | 3.34% |
| 2026-01-28 | 12.55 | 12.36 | -0.25 | -1.98% | 12.36 | 12.61 | 67822 | 8458 | 3.55% |
| 2026-01-27 | 12.62 | 12.61 | -0.08 | -0.63% | 12.25 | 12.67 | 86349 | 10756 | 4.52% |
| 2026-01-26 | 13.05 | 12.69 | -0.35 | -2.68% | 12.60 | 13.17 | 136619 | 17454 | 7.14% |
| 2026-01-23 | 13.16 | 13.09 | -0.06 | -0.46% | 13.01 | 13.19 | 134831 | 17627 | 7.05% |
| 2026-01-22 | 13.05 | 13.15 | -0.13 | -0.98% | 12.96 | 13.21 | 192987 | 25252 | 10.09% |
| 2026-01-21 | 12.71 | 13.28 | 0.45 | 3.51% | 12.55 | 13.28 | 226915 | 29596 | 11.87% |
| 2026-01-20 | 12.73 | 12.83 | 0.10 | 0.79% | 12.66 | 12.99 | 104870 | 13423 | 5.48% |
| 2026-01-19 | 12.72 | 12.73 | 0.01 | 0.08% | 12.66 | 12.82 | 82705 | 10528 | 4.33% |
| 2026-01-16 | 12.40 | 12.72 | 0.34 | 2.75% | 12.38 | 12.76 | 113101 | 14249 | 5.91% |
| 2026-01-15 | 12.43 | 12.38 | -0.12 | -0.96% | 12.26 | 12.62 | 101793 | 12629 | 5.32% |
| 2026-01-14 | 12.56 | 12.50 | -0.08 | -0.64% | 12.37 | 12.86 | 144699 | 18285 | 7.57% |
| 2026-01-13 | 12.96 | 12.58 | -0.44 | -3.38% | 12.52 | 12.97 | 150464 | 19143 | 7.87% |
| 2026-01-12 | 12.50 | 13.02 | 0.39 | 3.09% | 12.48 | 13.04 | 205368 | 26350 | 10.74% |
| 2026-01-09 | 12.77 | 12.63 | -0.23 | -1.79% | 12.52 | 12.80 | 157165 | 19905 | 8.22% |
| 2026-01-08 | 12.65 | 12.86 | 0.14 | 1.10% | 12.30 | 12.86 | 126670 | 16076 | 6.62% |
| 2026-01-07 | 12.98 | 12.72 | -0.26 | -2.00% | 12.67 | 12.98 | 138024 | 17614 | 7.22% |
| 2026-01-06 | 12.63 | 12.98 | 0.33 | 2.61% | 12.60 | 13.05 | 171404 | 22070 | 8.96% |
| 2026-01-05 | 12.59 | 12.65 | 0.11 | 0.88% | 12.48 | 12.66 | 125335 | 15754 | 6.55% |
| 2025-12-31 | 12.58 | 12.54 | 0.07 | 0.56% | 12.32 | 12.68 | 121702 | 15256 | 6.36% |
| 2025-12-30 | 12.70 | 12.47 | -0.31 | -2.43% | 12.44 | 12.75 | 167674 | 21070 | 8.77% |
| 2025-12-29 | 13.20 | 12.78 | -0.54 | -4.05% | 12.72 | 13.23 | 237471 | 30594 | 12.42% |
| 2025-12-26 | 13.33 | 13.32 | -0.12 | -0.89% | 13.15 | 13.70 | 237664 | 31934 | 12.43% |
| 2025-12-25 | 13.50 | 13.44 | -0.19 | -1.39% | 13.13 | 13.58 | 218241 | 29145 | 11.41% |
| 2025-12-24 | 13.22 | 13.63 | 0.17 | 1.26% | 13.22 | 13.68 | 255412 | 34508 | 13.36% |
| 2025-12-23 | 14.31 | 13.46 | -1.44 | -9.66% | 13.35 | 14.45 | 464004 | 64235 | 24.27% |
| 2025-12-22 | 14.15 | 14.90 | 0.75 | 5.30% | 13.75 | 15.14 | 542768 | 77895 | 28.38% |
| 2025-12-19 | 13.17 | 14.15 | 0.97 | 7.36% | 13.05 | 14.70 | 507749 | 70412 | 26.55% |
| 2025-12-18 | 12.87 | 13.18 | 0.02 | 0.15% | 12.62 | 13.53 | 367068 | 48454 | 19.20% |
| 2025-12-17 | 12.62 | 13.16 | 0.31 | 2.41% | 12.62 | 13.58 | 425660 | 56200 | 22.26% |
| 2025-12-16 | 12.99 | 12.85 | 0.32 | 2.55% | 12.40 | 13.21 | 384416 | 49173 | 20.10% |
| 2025-12-15 | 12.23 | 12.53 | 0.30 | 2.45% | 12.04 | 12.88 | 217988 | 27315 | 11.40% |
| 2025-12-12 | 12.44 | 12.23 | -0.28 | -2.24% | 12.19 | 12.59 | 162160 | 20051 | 8.48% |
| 2025-12-11 | 12.80 | 12.51 | -0.20 | -1.57% | 12.42 | 12.83 | 192097 | 24065 | 10.05% |
| 2025-12-10 | 11.87 | 12.71 | 0.84 | 7.08% | 11.82 | 12.92 | 363474 | 45781 | 19.01% |
| 2025-12-09 | 12.18 | 11.87 | -0.36 | -2.94% | 11.84 | 12.25 | 88799 | 10659 | 4.64% |
| 2025-12-08 | 12.06 | 12.23 | 0.12 | 0.99% | 12.00 | 12.32 | 102316 | 12454 | 5.35% |
| 2025-12-05 | 11.90 | 12.11 | 0.16 | 1.34% | 11.58 | 12.12 | 122294 | 14505 | 6.40% |
| 2025-12-04 | 12.24 | 11.95 | -0.35 | -2.85% | 11.91 | 12.41 | 123211 | 14893 | 6.44% |
| 2025-12-03 | 12.51 | 12.30 | -0.26 | -2.07% | 12.14 | 12.58 | 138760 | 17094 | 7.26% |
| 2025-12-02 | 12.28 | 12.56 | 0.20 | 1.62% | 12.28 | 12.94 | 235122 | 29702 | 12.30% |
| 2025-12-01 | 12.38 | 12.36 | -0.12 | -0.96% | 12.23 | 12.46 | 144105 | 17746 | 7.54% |
| 2025-11-28 | 12.02 | 12.48 | 0.40 | 3.31% | 12.00 | 12.75 | 261963 | 32733 | 13.70% |
| 2025-11-27 | 11.86 | 12.08 | 0.18 | 1.51% | 11.57 | 12.20 | 197135 | 23544 | 10.31% |
| 2025-11-26 | 11.80 | 11.90 | 0.13 | 1.10% | 11.59 | 12.20 | 168235 | 20139 | 8.80% |
| 2025-11-25 | 11.79 | 11.77 | 0.01 | 0.09% | 11.59 | 11.96 | 121527 | 14337 | 6.36% |
| 2025-11-24 | 11.79 | 11.76 | 0.08 | 0.68% | 11.58 | 11.87 | 120838 | 14159 | 6.32% |
| 2025-11-21 | 12.06 | 11.68 | -0.60 | -4.89% | 11.67 | 12.39 | 193338 | 23121 | 10.11% |
| 2025-11-20 | 12.35 | 12.28 | -0.22 | -1.76% | 12.18 | 12.51 | 225442 | 27751 | 11.79% |
| 2025-11-19 | 12.01 | 12.50 | 0.50 | 4.17% | 11.92 | 12.79 | 326187 | 40630 | 17.06% |
| 2025-11-18 | 12.24 | 12.00 | -0.28 | -2.28% | 11.92 | 12.45 | 124361 | 15001 | 6.50% |
| 2025-11-17 | 12.00 | 12.28 | 0.28 | 2.33% | 11.80 | 12.38 | 210506 | 25633 | 11.01% |
| 2025-11-14 | 11.73 | 12.00 | 0.27 | 2.30% | 11.65 | 12.54 | 216893 | 26320 | 11.34% |
| 2025-11-13 | 11.67 | 11.73 | 0.15 | 1.30% | 11.46 | 11.75 | 59755 | 6962 | 3.12% |
| 2025-11-12 | 11.76 | 11.58 | -0.16 | -1.36% | 11.45 | 11.84 | 70146 | 8162 | 3.67% |
| 2025-11-11 | 11.61 | 11.74 | 0.13 | 1.12% | 11.52 | 11.78 | 66909 | 7826 | 3.50% |
| 2025-11-10 | 11.64 | 11.61 | -0.07 | -0.60% | 11.56 | 11.71 | 62598 | 7271 | 3.27% |
| 2025-11-07 | 11.80 | 11.68 | -0.16 | -1.35% | 11.63 | 11.80 | 62552 | 7302 | 3.27% |
| 2025-11-06 | 11.60 | 11.84 | 0.11 | 0.94% | 11.60 | 11.87 | 85772 | 10101 | 4.49% |
| 2025-11-05 | 11.44 | 11.73 | 0.18 | 1.56% | 11.40 | 11.83 | 76555 | 8944 | 4.00% |
| 2025-11-04 | 11.61 | 11.55 | -0.03 | -0.26% | 11.48 | 11.70 | 51243 | 5945 | 2.68% |
| 2025-11-03 | 11.51 | 11.58 | 0.07 | 0.61% | 11.45 | 11.60 | 60420 | 6965 | 3.16% |
| 2025-10-31 | 11.55 | 11.51 | -0.04 | -0.35% | 11.47 | 11.65 | 73087 | 8430 | 3.82% |
| 2025-10-30 | 11.23 | 11.55 | 0.33 | 2.94% | 11.19 | 11.64 | 112583 | 12925 | 5.89% |
| 2025-10-29 | 11.45 | 11.22 | -0.19 | -1.67% | 11.15 | 11.47 | 53552 | 6024 | 2.80% |
| 2025-10-28 | 11.45 | 11.41 | -0.06 | -0.52% | 11.36 | 11.54 | 41003 | 4696 | 2.14% |
| 2025-10-27 | 11.42 | 11.47 | 0.08 | 0.70% | 11.35 | 11.50 | 61441 | 7026 | 3.21% |