| 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 | 12.70 | 12.74 | 0.15 | 1.19% | 12.56 | 12.78 | 47903 | 6068 | 1.15% |
| 2026-02-02 | 12.68 | 12.59 | -0.26 | -2.02% | 12.55 | 12.93 | 61179 | 7796 | 1.47% |
| 2026-01-30 | 12.94 | 12.85 | -0.10 | -0.77% | 12.73 | 13.29 | 89582 | 11603 | 2.15% |
| 2026-01-29 | 13.36 | 12.95 | -0.49 | -3.65% | 12.86 | 13.39 | 126691 | 16559 | 3.03% |
| 2026-01-28 | 13.81 | 13.44 | -0.51 | -3.66% | 13.41 | 13.87 | 159754 | 21678 | 3.83% |
| 2026-01-27 | 14.00 | 13.95 | 0.17 | 1.23% | 13.24 | 14.42 | 277564 | 38475 | 6.65% |
| 2026-01-26 | 13.20 | 13.78 | 0.81 | 6.25% | 13.10 | 14.23 | 272177 | 37099 | 6.52% |
| 2026-01-23 | 12.84 | 12.97 | 0.19 | 1.49% | 12.75 | 13.01 | 62086 | 8019 | 1.49% |
| 2026-01-22 | 12.69 | 12.78 | 0.09 | 0.71% | 12.60 | 12.78 | 41385 | 5266 | 0.99% |
| 2026-01-21 | 12.60 | 12.69 | 0.03 | 0.24% | 12.52 | 12.72 | 40628 | 5132 | 0.97% |
| 2026-01-20 | 12.80 | 12.66 | -0.14 | -1.09% | 12.58 | 12.89 | 57080 | 7260 | 1.37% |
| 2026-01-19 | 12.70 | 12.80 | 0.06 | 0.47% | 12.70 | 12.85 | 44689 | 5715 | 1.07% |
| 2026-01-16 | 12.89 | 12.74 | -0.11 | -0.86% | 12.68 | 12.94 | 60731 | 7747 | 1.45% |
| 2026-01-15 | 13.07 | 12.85 | -0.35 | -2.65% | 12.78 | 13.11 | 85512 | 11012 | 2.05% |
| 2026-01-14 | 13.40 | 13.20 | -0.39 | -2.87% | 12.83 | 13.46 | 161202 | 21354 | 3.86% |
| 2026-01-13 | 13.02 | 13.59 | 0.59 | 4.54% | 13.02 | 13.85 | 192739 | 26057 | 4.62% |
| 2026-01-12 | 12.91 | 13.00 | 0.09 | 0.70% | 12.84 | 13.00 | 77495 | 10023 | 1.86% |
| 2026-01-09 | 12.92 | 12.91 | -0.03 | -0.23% | 12.72 | 12.94 | 76232 | 9789 | 1.83% |
| 2026-01-08 | 12.70 | 12.94 | 0.26 | 2.05% | 12.69 | 12.95 | 84918 | 10915 | 2.03% |
| 2026-01-07 | 12.67 | 12.68 | 0.02 | 0.16% | 12.60 | 12.78 | 64509 | 8182 | 1.54% |
| 2026-01-06 | 12.65 | 12.66 | 0.07 | 0.56% | 12.56 | 12.78 | 62854 | 7941 | 1.51% |
| 2026-01-05 | 12.24 | 12.59 | 0.37 | 3.03% | 12.23 | 12.65 | 65875 | 8246 | 1.58% |
| 2025-12-31 | 12.29 | 12.22 | -0.03 | -0.24% | 12.15 | 12.32 | 36174 | 4427 | 0.87% |
| 2025-12-30 | 12.43 | 12.25 | -0.14 | -1.13% | 12.20 | 12.43 | 46313 | 5690 | 1.11% |
| 2025-12-29 | 12.53 | 12.39 | -0.09 | -0.72% | 12.36 | 12.53 | 37167 | 4619 | 0.89% |
| 2025-12-26 | 12.63 | 12.48 | -0.07 | -0.56% | 12.44 | 12.63 | 41804 | 5233 | 1.00% |
| 2025-12-25 | 12.52 | 12.55 | 0.05 | 0.40% | 12.41 | 12.58 | 43444 | 5434 | 1.04% |
| 2025-12-24 | 12.45 | 12.50 | 0.06 | 0.48% | 12.36 | 12.51 | 41386 | 5153 | 0.99% |
| 2025-12-23 | 12.75 | 12.44 | -0.30 | -2.35% | 12.39 | 12.78 | 70441 | 8800 | 1.69% |
| 2025-12-22 | 12.57 | 12.74 | 0.12 | 0.95% | 12.51 | 12.85 | 66021 | 8390 | 1.58% |
| 2025-12-19 | 12.57 | 12.62 | 0.11 | 0.88% | 12.45 | 12.66 | 50346 | 6333 | 1.21% |
| 2025-12-18 | 12.40 | 12.51 | 0.04 | 0.32% | 12.35 | 12.79 | 58785 | 7410 | 1.41% |
| 2025-12-17 | 12.40 | 12.47 | 0.06 | 0.48% | 12.26 | 12.51 | 46800 | 5806 | 1.12% |
| 2025-12-16 | 12.79 | 12.41 | -0.42 | -3.27% | 12.36 | 12.85 | 63450 | 7923 | 1.52% |
| 2025-12-15 | 12.79 | 12.83 | 0.04 | 0.31% | 12.66 | 12.95 | 57675 | 7400 | 1.38% |
| 2025-12-12 | 12.88 | 12.79 | -0.11 | -0.85% | 12.71 | 12.95 | 58543 | 7506 | 1.40% |
| 2025-12-11 | 13.30 | 12.90 | -0.39 | -2.93% | 12.90 | 13.30 | 83615 | 10892 | 2.00% |
| 2025-12-10 | 13.58 | 13.29 | -0.29 | -2.14% | 13.09 | 13.62 | 112645 | 14948 | 2.70% |
| 2025-12-09 | 13.95 | 13.58 | -0.37 | -2.65% | 13.54 | 14.04 | 110688 | 15227 | 2.65% |
| 2025-12-08 | 14.06 | 13.95 | -0.15 | -1.06% | 13.85 | 14.19 | 104164 | 14529 | 2.49% |
| 2025-12-05 | 14.39 | 14.10 | -0.26 | -1.81% | 13.78 | 14.46 | 135147 | 18988 | 3.24% |
| 2025-12-04 | 14.80 | 14.36 | -0.57 | -3.82% | 14.36 | 14.99 | 168307 | 24515 | 4.03% |
| 2025-12-03 | 14.80 | 14.93 | 0.18 | 1.22% | 14.43 | 15.34 | 243225 | 36012 | 5.82% |
| 2025-12-02 | 14.98 | 14.75 | -0.34 | -2.25% | 14.61 | 15.04 | 115737 | 17105 | 2.77% |
| 2025-12-01 | 15.44 | 15.09 | -0.10 | -0.66% | 14.88 | 15.44 | 161219 | 24338 | 3.86% |
| 2025-11-28 | 15.55 | 15.19 | -0.84 | -5.24% | 15.11 | 15.94 | 310664 | 47951 | 7.44% |
| 2025-11-27 | 15.20 | 16.03 | 0.61 | 3.96% | 15.04 | 16.17 | 375824 | 58500 | 9.00% |
| 2025-11-26 | 15.82 | 15.42 | -0.40 | -2.53% | 15.31 | 16.48 | 403229 | 64069 | 9.66% |
| 2025-11-25 | 14.40 | 15.82 | 1.58 | 11.10% | 14.27 | 16.50 | 380245 | 58398 | 9.11% |
| 2025-11-24 | 14.20 | 14.24 | 0.29 | 2.08% | 14.03 | 15.10 | 161458 | 23200 | 3.87% |
| 2025-11-21 | 14.06 | 13.95 | -0.13 | -0.92% | 13.70 | 14.45 | 178652 | 25227 | 4.28% |
| 2025-11-20 | 14.27 | 14.08 | 0.09 | 0.64% | 13.98 | 14.39 | 114983 | 16284 | 2.75% |
| 2025-11-19 | 14.40 | 13.99 | -0.47 | -3.25% | 13.90 | 14.66 | 145116 | 20581 | 3.47% |
| 2025-11-18 | 14.69 | 14.46 | -0.29 | -1.97% | 14.23 | 14.85 | 156697 | 22756 | 3.75% |
| 2025-11-17 | 14.94 | 14.75 | -0.53 | -3.47% | 14.44 | 15.01 | 179991 | 26465 | 4.31% |
| 2025-11-14 | 14.80 | 15.28 | 0.38 | 2.55% | 14.73 | 15.35 | 274822 | 41591 | 6.58% |
| 2025-11-13 | 14.27 | 14.90 | -0.60 | -3.87% | 14.13 | 14.97 | 297548 | 43586 | 7.13% |
| 2025-11-12 | 15.70 | 15.50 | -0.38 | -2.39% | 15.15 | 16.01 | 293659 | 45279 | 7.03% |
| 2025-11-11 | 15.47 | 15.88 | 0.33 | 2.12% | 15.08 | 16.50 | 387975 | 61240 | 9.29% |
| 2025-11-10 | 14.55 | 15.55 | 1.33 | 9.35% | 14.50 | 16.95 | 370329 | 57449 | 8.87% |
| 2025-11-07 | 13.94 | 14.22 | 0.25 | 1.79% | 13.91 | 14.38 | 150775 | 21383 | 3.61% |
| 2025-11-06 | 14.24 | 13.97 | -0.47 | -3.25% | 13.90 | 14.30 | 154740 | 21652 | 3.71% |
| 2025-11-05 | 13.81 | 14.44 | 0.34 | 2.41% | 13.78 | 14.70 | 253830 | 36496 | 6.08% |
| 2025-11-04 | 13.85 | 14.10 | 0.22 | 1.59% | 13.54 | 14.33 | 222143 | 30916 | 5.32% |
| 2025-11-03 | 13.68 | 13.88 | 0.25 | 1.83% | 13.51 | 14.20 | 187587 | 26024 | 4.49% |
| 2025-10-31 | 13.72 | 13.63 | 0.38 | 2.87% | 13.40 | 13.88 | 170558 | 23258 | 4.08% |
| 2025-10-30 | 13.59 | 13.25 | -0.15 | -1.12% | 13.25 | 14.33 | 197197 | 27120 | 4.72% |
| 2025-10-29 | 13.57 | 13.40 | -0.30 | -2.19% | 13.28 | 13.60 | 116870 | 15678 | 2.80% |
| 2025-10-28 | 13.59 | 13.70 | 0.05 | 0.37% | 13.42 | 13.98 | 156257 | 21303 | 3.74% |
| 2025-10-27 | 13.80 | 13.65 | -0.18 | -1.30% | 13.55 | 14.15 | 192411 | 26526 | 4.61% |