| 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 | 12.13 | 13.04 | 0.90 | 7.41% | 12.13 | 13.07 | 214726 | 27375 | 2.97% |
| 2026-02-03 | 12.18 | 12.14 | 0.04 | 0.33% | 11.99 | 12.25 | 75263 | 9116 | 1.04% |
| 2026-02-02 | 12.70 | 12.10 | -0.81 | -6.27% | 12.08 | 12.80 | 156701 | 19385 | 2.17% |
| 2026-01-30 | 12.91 | 12.91 | 0.05 | 0.39% | 12.75 | 13.39 | 165965 | 21625 | 2.30% |
| 2026-01-29 | 12.68 | 12.86 | 0.12 | 0.94% | 12.66 | 13.08 | 169773 | 21838 | 2.35% |
| 2026-01-28 | 12.19 | 12.74 | 0.54 | 4.43% | 12.12 | 12.88 | 181620 | 22825 | 2.51% |
| 2026-01-27 | 12.42 | 12.20 | -0.29 | -2.32% | 12.08 | 12.49 | 79908 | 9765 | 1.11% |
| 2026-01-26 | 12.33 | 12.49 | 0.07 | 0.56% | 12.25 | 12.52 | 89157 | 11048 | 1.23% |
| 2026-01-23 | 12.38 | 12.42 | 0.02 | 0.16% | 12.33 | 12.45 | 61249 | 7591 | 0.85% |
| 2026-01-22 | 12.24 | 12.40 | 0.18 | 1.47% | 12.22 | 12.41 | 71498 | 8822 | 0.99% |
| 2026-01-21 | 12.37 | 12.22 | -0.18 | -1.45% | 12.18 | 12.37 | 58264 | 7126 | 0.81% |
| 2026-01-20 | 12.31 | 12.40 | 0.12 | 0.98% | 12.21 | 12.40 | 52061 | 6408 | 0.72% |
| 2026-01-19 | 12.14 | 12.28 | 0.15 | 1.24% | 12.12 | 12.32 | 49604 | 6081 | 0.69% |
| 2026-01-16 | 12.25 | 12.13 | -0.09 | -0.74% | 12.10 | 12.28 | 38300 | 4668 | 0.53% |
| 2026-01-15 | 12.12 | 12.22 | 0.01 | 0.08% | 12.08 | 12.28 | 35731 | 4361 | 0.49% |
| 2026-01-14 | 12.33 | 12.21 | -0.12 | -0.97% | 12.10 | 12.36 | 64648 | 7929 | 0.89% |
| 2026-01-13 | 12.38 | 12.33 | -0.10 | -0.80% | 12.28 | 12.43 | 64692 | 7983 | 0.90% |
| 2026-01-12 | 12.51 | 12.43 | -0.08 | -0.64% | 12.31 | 12.55 | 77462 | 9593 | 1.07% |
| 2026-01-09 | 12.19 | 12.51 | 0.24 | 1.96% | 12.18 | 12.51 | 82976 | 10285 | 1.15% |
| 2026-01-08 | 12.35 | 12.27 | -0.10 | -0.81% | 12.20 | 12.40 | 67789 | 8334 | 0.94% |
| 2026-01-07 | 12.13 | 12.37 | 0.32 | 2.66% | 12.06 | 12.38 | 109485 | 13403 | 1.51% |
| 2026-01-06 | 11.88 | 12.05 | 0.17 | 1.43% | 11.88 | 12.07 | 36927 | 4435 | 0.51% |
| 2026-01-05 | 11.83 | 11.88 | 0.11 | 0.93% | 11.80 | 11.92 | 31667 | 3759 | 0.44% |
| 2025-12-31 | 11.88 | 11.77 | -0.08 | -0.68% | 11.77 | 11.89 | 34107 | 4026 | 0.47% |
| 2025-12-30 | 11.93 | 11.85 | -0.11 | -0.92% | 11.83 | 12.00 | 36130 | 4289 | 0.50% |
| 2025-12-29 | 12.05 | 11.96 | -0.13 | -1.08% | 11.95 | 12.17 | 38249 | 4605 | 0.53% |
| 2025-12-26 | 12.03 | 12.09 | 0.04 | 0.33% | 12.01 | 12.15 | 29595 | 3576 | 0.41% |
| 2025-12-25 | 12.04 | 12.05 | 0.01 | 0.08% | 11.96 | 12.07 | 29971 | 3602 | 0.41% |
| 2025-12-24 | 12.02 | 12.04 | 0.04 | 0.33% | 11.92 | 12.04 | 24207 | 2899 | 0.33% |
| 2025-12-23 | 12.20 | 12.00 | -0.10 | -0.83% | 11.99 | 12.20 | 24326 | 2930 | 0.34% |
| 2025-12-22 | 12.13 | 12.10 | -0.02 | -0.17% | 12.10 | 12.19 | 28415 | 3449 | 0.39% |
| 2025-12-19 | 11.98 | 12.12 | 0.05 | 0.41% | 11.98 | 12.14 | 22748 | 2750 | 0.31% |
| 2025-12-18 | 12.00 | 12.07 | 0.15 | 1.26% | 11.94 | 12.11 | 26751 | 3214 | 0.37% |
| 2025-12-17 | 11.92 | 11.92 | 0.00 | 0.00% | 11.80 | 11.97 | 25126 | 2985 | 0.35% |
| 2025-12-16 | 12.14 | 11.92 | -0.16 | -1.32% | 11.87 | 12.14 | 29694 | 3545 | 0.41% |
| 2025-12-15 | 12.01 | 12.08 | 0.05 | 0.42% | 12.00 | 12.19 | 23391 | 2834 | 0.32% |
| 2025-12-12 | 12.01 | 12.03 | -0.01 | -0.08% | 12.00 | 12.12 | 32801 | 3954 | 0.45% |
| 2025-12-11 | 12.24 | 12.04 | -0.16 | -1.31% | 12.02 | 12.24 | 25715 | 3116 | 0.36% |
| 2025-12-10 | 12.12 | 12.20 | 0.09 | 0.74% | 12.12 | 12.24 | 23478 | 2858 | 0.32% |
| 2025-12-09 | 12.25 | 12.11 | -0.17 | -1.38% | 12.11 | 12.26 | 34431 | 4187 | 0.48% |
| 2025-12-08 | 12.41 | 12.28 | -0.15 | -1.21% | 12.27 | 12.45 | 45885 | 5644 | 0.63% |
| 2025-12-05 | 12.32 | 12.43 | 0.06 | 0.49% | 12.24 | 12.45 | 32306 | 3995 | 0.45% |
| 2025-12-04 | 12.49 | 12.37 | -0.12 | -0.96% | 12.30 | 12.49 | 30410 | 3765 | 0.42% |
| 2025-12-03 | 12.33 | 12.49 | 0.08 | 0.64% | 12.33 | 12.58 | 46212 | 5766 | 0.64% |
| 2025-12-02 | 12.43 | 12.41 | -0.02 | -0.16% | 12.31 | 12.46 | 22591 | 2797 | 0.31% |
| 2025-12-01 | 12.46 | 12.43 | 0.01 | 0.08% | 12.40 | 12.53 | 32177 | 4009 | 0.45% |
| 2025-11-28 | 12.40 | 12.42 | -0.01 | -0.08% | 12.35 | 12.47 | 27733 | 3441 | 0.38% |
| 2025-11-27 | 12.35 | 12.43 | 0.06 | 0.49% | 12.30 | 12.50 | 29806 | 3705 | 0.41% |
| 2025-11-26 | 12.46 | 12.37 | -0.09 | -0.72% | 12.27 | 12.47 | 32050 | 3975 | 0.44% |
| 2025-11-25 | 12.30 | 12.46 | 0.21 | 1.71% | 12.21 | 12.51 | 51955 | 6457 | 0.72% |
| 2025-11-24 | 12.25 | 12.25 | 0.04 | 0.33% | 12.16 | 12.41 | 53710 | 6578 | 0.74% |
| 2025-11-21 | 12.70 | 12.21 | -0.57 | -4.46% | 12.20 | 12.83 | 75610 | 9415 | 1.05% |
| 2025-11-20 | 13.00 | 12.78 | -0.21 | -1.62% | 12.78 | 13.03 | 51438 | 6619 | 0.71% |
| 2025-11-19 | 13.04 | 12.99 | -0.09 | -0.69% | 12.88 | 13.14 | 46123 | 5985 | 0.64% |
| 2025-11-18 | 13.56 | 13.08 | -0.55 | -4.04% | 13.02 | 13.56 | 97812 | 12870 | 1.35% |
| 2025-11-17 | 13.40 | 13.63 | 0.19 | 1.41% | 13.30 | 13.75 | 96093 | 13030 | 1.33% |
| 2025-11-14 | 13.45 | 13.44 | -0.04 | -0.30% | 13.39 | 13.60 | 59680 | 8031 | 0.83% |
| 2025-11-13 | 13.40 | 13.48 | 0.08 | 0.60% | 13.26 | 13.55 | 75807 | 10176 | 1.05% |
| 2025-11-12 | 13.52 | 13.40 | -0.18 | -1.33% | 13.35 | 13.62 | 66374 | 8926 | 0.92% |
| 2025-11-11 | 13.94 | 13.58 | -0.33 | -2.37% | 13.46 | 13.94 | 114318 | 15517 | 1.58% |
| 2025-11-10 | 13.67 | 13.91 | 0.24 | 1.76% | 13.58 | 13.94 | 97279 | 13454 | 1.35% |
| 2025-11-07 | 13.73 | 13.67 | -0.04 | -0.29% | 13.58 | 13.82 | 85065 | 11633 | 1.18% |
| 2025-11-06 | 13.56 | 13.71 | 0.08 | 0.59% | 13.52 | 13.92 | 139211 | 19117 | 1.93% |
| 2025-11-05 | 13.35 | 13.63 | 0.12 | 0.89% | 13.34 | 13.81 | 118128 | 16139 | 1.63% |
| 2025-11-04 | 13.76 | 13.51 | -0.24 | -1.75% | 13.39 | 13.90 | 124364 | 16898 | 1.72% |
| 2025-11-03 | 13.68 | 13.75 | -0.06 | -0.43% | 13.68 | 14.03 | 140594 | 19462 | 1.95% |
| 2025-10-31 | 13.78 | 13.81 | -0.03 | -0.22% | 13.60 | 13.94 | 143323 | 19701 | 1.98% |
| 2025-10-30 | 14.44 | 13.84 | -0.58 | -4.02% | 13.82 | 14.45 | 213216 | 29991 | 2.95% |
| 2025-10-29 | 13.74 | 14.42 | 0.50 | 3.59% | 13.50 | 14.80 | 310851 | 44365 | 4.30% |
| 2025-10-28 | 13.70 | 13.92 | -0.16 | -1.14% | 13.63 | 14.03 | 203334 | 28147 | 2.81% |
| 2025-10-27 | 13.45 | 14.08 | 0.62 | 4.61% | 13.07 | 14.49 | 306918 | 42492 | 4.25% |