| 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 | 13.28 | 13.29 | 0.22 | 1.68% | 12.88 | 13.35 | 432597 | 56801 | 4.28% |
| 2026-02-02 | 13.10 | 13.07 | 0.29 | 2.27% | 13.00 | 13.65 | 594482 | 79065 | 5.88% |
| 2026-01-30 | 12.78 | 12.78 | -0.15 | -1.16% | 12.41 | 12.90 | 321795 | 40823 | 3.18% |
| 2026-01-29 | 13.40 | 12.93 | -0.59 | -4.36% | 12.84 | 13.47 | 481610 | 62927 | 4.76% |
| 2026-01-28 | 13.31 | 13.52 | 0.16 | 1.20% | 13.27 | 13.95 | 461379 | 62795 | 4.56% |
| 2026-01-27 | 13.50 | 13.36 | -0.41 | -2.98% | 12.99 | 13.72 | 633804 | 84342 | 6.27% |
| 2026-01-26 | 13.85 | 13.77 | -0.18 | -1.29% | 13.70 | 14.64 | 714252 | 100646 | 7.07% |
| 2026-01-23 | 13.59 | 13.95 | 0.24 | 1.75% | 13.38 | 14.20 | 793912 | 109751 | 7.85% |
| 2026-01-22 | 13.40 | 13.71 | 0.17 | 1.26% | 13.40 | 14.11 | 775622 | 106675 | 7.67% |
| 2026-01-21 | 13.87 | 13.54 | -0.33 | -2.38% | 13.52 | 14.28 | 1031889 | 143380 | 10.21% |
| 2026-01-20 | 13.43 | 13.87 | 0.41 | 3.05% | 13.30 | 14.80 | 1507566 | 209596 | 14.91% |
| 2026-01-19 | 12.00 | 13.46 | 1.22 | 9.97% | 11.99 | 13.46 | 1242747 | 163566 | 12.29% |
| 2026-01-16 | 13.30 | 12.24 | 0.04 | 0.33% | 12.22 | 13.30 | 861616 | 109864 | 8.52% |
| 2026-01-15 | 11.79 | 12.20 | 0.26 | 2.18% | 11.59 | 12.30 | 562435 | 67114 | 5.56% |
| 2026-01-14 | 12.15 | 11.94 | -0.42 | -3.40% | 11.74 | 12.44 | 750083 | 90810 | 7.42% |
| 2026-01-13 | 11.85 | 12.36 | 0.51 | 4.30% | 11.31 | 13.00 | 985283 | 118642 | 9.75% |
| 2026-01-12 | 11.51 | 11.85 | 0.49 | 4.31% | 11.21 | 11.90 | 562444 | 65439 | 5.56% |
| 2026-01-09 | 11.18 | 11.36 | 0.18 | 1.61% | 11.13 | 11.43 | 305407 | 34605 | 3.02% |
| 2026-01-08 | 11.15 | 11.18 | 0.04 | 0.36% | 11.07 | 11.32 | 293495 | 32892 | 2.90% |
| 2026-01-07 | 10.93 | 11.14 | 0.22 | 2.01% | 10.87 | 11.33 | 393667 | 43899 | 3.89% |
| 2026-01-06 | 10.75 | 10.92 | 0.17 | 1.58% | 10.72 | 10.92 | 245358 | 26638 | 2.43% |
| 2026-01-05 | 10.57 | 10.75 | 0.27 | 2.58% | 10.57 | 10.87 | 267357 | 28733 | 2.64% |
| 2025-12-31 | 10.63 | 10.48 | -0.10 | -0.95% | 10.45 | 10.63 | 149240 | 15674 | 1.48% |
| 2025-12-30 | 10.54 | 10.58 | -0.03 | -0.28% | 10.50 | 10.66 | 128677 | 13625 | 1.27% |
| 2025-12-29 | 10.76 | 10.61 | -0.14 | -1.30% | 10.57 | 10.80 | 180607 | 19229 | 1.79% |
| 2025-12-26 | 10.84 | 10.75 | -0.12 | -1.10% | 10.66 | 10.89 | 239592 | 25820 | 2.37% |
| 2025-12-25 | 10.69 | 10.87 | 0.17 | 1.59% | 10.62 | 10.88 | 226154 | 24430 | 2.24% |
| 2025-12-24 | 10.60 | 10.70 | 0.10 | 0.94% | 10.37 | 10.74 | 215673 | 22952 | 2.13% |
| 2025-12-23 | 10.62 | 10.60 | 0.02 | 0.19% | 10.45 | 10.65 | 175818 | 18570 | 1.74% |
| 2025-12-22 | 10.46 | 10.58 | 0.20 | 1.93% | 10.43 | 10.65 | 242521 | 25596 | 2.40% |
| 2025-12-19 | 10.24 | 10.38 | 0.17 | 1.67% | 10.24 | 10.58 | 257876 | 26919 | 2.55% |
| 2025-12-18 | 10.44 | 10.21 | -0.34 | -3.22% | 10.20 | 10.45 | 287310 | 29519 | 2.84% |
| 2025-12-17 | 10.46 | 10.55 | 0.05 | 0.48% | 10.19 | 10.60 | 299856 | 31145 | 2.97% |
| 2025-12-16 | 10.92 | 10.50 | -0.50 | -4.55% | 10.47 | 10.93 | 325178 | 34455 | 3.22% |
| 2025-12-15 | 10.91 | 11.00 | 0.03 | 0.27% | 10.85 | 11.23 | 432097 | 47769 | 4.27% |
| 2025-12-12 | 10.44 | 10.97 | 0.61 | 5.89% | 10.38 | 11.12 | 610338 | 66160 | 6.04% |
| 2025-12-11 | 10.44 | 10.36 | -0.08 | -0.77% | 10.36 | 10.64 | 231362 | 24266 | 2.29% |
| 2025-12-10 | 10.60 | 10.44 | -0.15 | -1.42% | 10.33 | 10.60 | 174671 | 18168 | 1.73% |
| 2025-12-09 | 10.52 | 10.59 | 0.08 | 0.76% | 10.45 | 10.69 | 207233 | 21941 | 2.05% |
| 2025-12-08 | 10.56 | 10.51 | 0.10 | 0.96% | 10.40 | 10.64 | 208246 | 21889 | 2.06% |
| 2025-12-05 | 10.15 | 10.41 | 0.24 | 2.36% | 10.13 | 10.46 | 212208 | 21994 | 2.10% |
| 2025-12-04 | 10.15 | 10.17 | 0.02 | 0.20% | 10.10 | 10.20 | 112498 | 11417 | 1.11% |
| 2025-12-03 | 10.29 | 10.15 | -0.13 | -1.26% | 10.12 | 10.31 | 152833 | 15600 | 1.51% |
| 2025-12-02 | 10.46 | 10.28 | -0.17 | -1.63% | 10.22 | 10.46 | 159069 | 16362 | 1.57% |
| 2025-12-01 | 10.36 | 10.45 | 0.02 | 0.19% | 10.36 | 10.52 | 180416 | 18823 | 1.78% |
| 2025-11-28 | 10.29 | 10.43 | 0.14 | 1.36% | 10.20 | 10.44 | 185506 | 19197 | 1.84% |
| 2025-11-27 | 10.27 | 10.29 | 0.02 | 0.19% | 10.26 | 10.56 | 225609 | 23459 | 2.23% |
| 2025-11-26 | 10.39 | 10.27 | -0.11 | -1.06% | 10.26 | 10.42 | 161596 | 16703 | 1.60% |
| 2025-11-25 | 10.39 | 10.38 | 0.02 | 0.19% | 10.36 | 10.53 | 226297 | 23607 | 2.24% |
| 2025-11-24 | 10.27 | 10.36 | 0.15 | 1.47% | 10.20 | 10.42 | 193100 | 19927 | 1.91% |
| 2025-11-21 | 10.68 | 10.21 | -0.60 | -5.55% | 10.20 | 10.70 | 305427 | 31730 | 3.02% |
| 2025-11-20 | 10.98 | 10.81 | -0.11 | -1.01% | 10.77 | 11.03 | 197562 | 21477 | 1.95% |
| 2025-11-19 | 11.41 | 10.92 | -0.38 | -3.36% | 10.89 | 11.45 | 351806 | 38947 | 3.48% |
| 2025-11-18 | 11.59 | 11.30 | -0.21 | -1.82% | 11.23 | 11.63 | 269043 | 30546 | 2.66% |
| 2025-11-17 | 11.95 | 11.51 | -0.45 | -3.76% | 11.47 | 11.95 | 392378 | 45550 | 3.88% |
| 2025-11-14 | 12.36 | 11.96 | -0.60 | -4.78% | 11.96 | 12.39 | 446452 | 53968 | 4.42% |
| 2025-11-13 | 12.49 | 12.56 | 0.09 | 0.72% | 12.26 | 12.66 | 384601 | 48095 | 3.81% |
| 2025-11-12 | 13.00 | 12.47 | -0.70 | -5.32% | 12.33 | 13.00 | 569630 | 71751 | 5.64% |
| 2025-11-11 | 13.22 | 13.17 | 0.07 | 0.53% | 12.91 | 13.59 | 661036 | 87039 | 6.54% |
| 2025-11-10 | 13.18 | 13.10 | 0.25 | 1.95% | 12.66 | 13.27 | 732665 | 95208 | 7.25% |
| 2025-11-07 | 13.11 | 12.85 | -0.26 | -1.98% | 12.81 | 13.29 | 629390 | 81832 | 6.23% |
| 2025-11-06 | 13.01 | 13.11 | 0.14 | 1.08% | 12.90 | 13.50 | 1161016 | 153178 | 11.49% |
| 2025-11-05 | 11.80 | 12.97 | 0.75 | 6.14% | 11.80 | 13.30 | 1308236 | 165603 | 12.94% |
| 2025-11-04 | 11.95 | 12.22 | 0.17 | 1.41% | 11.94 | 12.77 | 729627 | 90397 | 7.22% |
| 2025-11-03 | 11.67 | 12.05 | 0.28 | 2.38% | 11.64 | 12.20 | 571582 | 67923 | 5.66% |
| 2025-10-31 | 11.86 | 11.77 | -0.26 | -2.16% | 11.73 | 12.12 | 552655 | 65585 | 5.47% |
| 2025-10-30 | 12.77 | 12.03 | -1.34 | -10.02% | 12.03 | 12.81 | 1044758 | 127919 | 10.34% |
| 2025-10-29 | 12.45 | 13.37 | 0.86 | 6.87% | 12.39 | 13.60 | 967092 | 127316 | 9.57% |
| 2025-10-28 | 12.74 | 12.51 | -0.24 | -1.88% | 12.38 | 12.98 | 568582 | 71370 | 5.63% |
| 2025-10-27 | 12.22 | 12.75 | 0.47 | 3.83% | 12.09 | 12.97 | 841923 | 106003 | 8.33% |