| 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 | 13.50 | 13.71 | 0.40 | 3.01% | 13.32 | 13.87 | 30025 | 4106 | 1.96% |
| 2026-02-02 | 13.48 | 13.31 | -0.13 | -0.97% | 13.31 | 14.08 | 34599 | 4685 | 2.26% |
| 2026-01-30 | 13.07 | 13.44 | 0.28 | 2.13% | 13.00 | 13.55 | 30006 | 3984 | 1.96% |
| 2026-01-29 | 13.13 | 13.16 | 0.06 | 0.46% | 12.91 | 13.39 | 22094 | 2911 | 1.44% |
| 2026-01-28 | 13.33 | 13.10 | -0.23 | -1.73% | 13.03 | 13.36 | 22789 | 3005 | 1.49% |
| 2026-01-27 | 13.32 | 13.33 | -0.05 | -0.37% | 12.78 | 13.47 | 31303 | 4113 | 2.04% |
| 2026-01-26 | 13.62 | 13.38 | -0.22 | -1.62% | 13.25 | 13.67 | 25293 | 3399 | 1.65% |
| 2026-01-23 | 13.73 | 13.60 | -0.05 | -0.37% | 13.48 | 13.73 | 18792 | 2556 | 1.23% |
| 2026-01-22 | 13.46 | 13.65 | 0.19 | 1.41% | 13.23 | 13.75 | 27644 | 3729 | 1.80% |
| 2026-01-21 | 13.21 | 13.46 | 0.26 | 1.97% | 12.93 | 13.69 | 51444 | 6861 | 3.36% |
| 2026-01-20 | 13.32 | 13.20 | -0.15 | -1.12% | 13.03 | 13.51 | 47461 | 6290 | 3.10% |
| 2026-01-19 | 12.88 | 13.35 | 0.49 | 3.81% | 12.88 | 13.54 | 34728 | 4617 | 2.27% |
| 2026-01-16 | 13.23 | 12.86 | -0.24 | -1.83% | 12.66 | 13.30 | 35319 | 4574 | 2.30% |
| 2026-01-15 | 12.61 | 13.10 | 0.48 | 3.80% | 12.40 | 13.13 | 35496 | 4581 | 2.32% |
| 2026-01-14 | 12.40 | 12.62 | 0.23 | 1.86% | 12.29 | 12.87 | 36259 | 4576 | 2.37% |
| 2026-01-13 | 12.25 | 12.39 | 0.14 | 1.14% | 12.04 | 12.64 | 36726 | 4552 | 2.40% |
| 2026-01-12 | 12.23 | 12.25 | 0.20 | 1.66% | 12.03 | 12.31 | 25880 | 3156 | 1.69% |
| 2026-01-09 | 12.08 | 12.05 | 0.09 | 0.75% | 11.80 | 12.23 | 28971 | 3489 | 1.89% |
| 2026-01-08 | 11.46 | 11.96 | 0.50 | 4.36% | 11.41 | 12.08 | 38686 | 4582 | 2.52% |
| 2026-01-07 | 11.68 | 11.46 | -0.26 | -2.22% | 11.42 | 11.74 | 21801 | 2520 | 1.42% |
| 2026-01-06 | 11.70 | 11.72 | 0.05 | 0.43% | 11.57 | 11.94 | 27160 | 3186 | 1.77% |
| 2026-01-05 | 11.66 | 11.67 | 0.05 | 0.43% | 11.52 | 11.88 | 31426 | 3694 | 2.05% |
| 2025-12-31 | 11.46 | 11.62 | 0.18 | 1.57% | 11.26 | 11.68 | 19450 | 2231 | 1.27% |
| 2025-12-30 | 11.70 | 11.44 | -0.19 | -1.63% | 11.40 | 11.72 | 18108 | 2083 | 1.18% |
| 2025-12-29 | 11.56 | 11.63 | 0.03 | 0.26% | 11.41 | 11.71 | 22631 | 2616 | 1.48% |
| 2025-12-26 | 11.77 | 11.60 | -0.16 | -1.36% | 11.60 | 11.93 | 18736 | 2198 | 1.22% |
| 2025-12-25 | 11.67 | 11.76 | 0.09 | 0.77% | 11.55 | 11.80 | 19107 | 2231 | 1.25% |
| 2025-12-24 | 11.51 | 11.67 | 0.13 | 1.13% | 11.41 | 11.75 | 20545 | 2393 | 1.34% |
| 2025-12-23 | 11.40 | 11.54 | 0.08 | 0.70% | 11.25 | 11.61 | 27488 | 3146 | 1.79% |
| 2025-12-22 | 11.78 | 11.46 | -0.21 | -1.80% | 11.43 | 11.89 | 32866 | 3818 | 2.14% |
| 2025-12-19 | 11.29 | 11.67 | 0.38 | 3.37% | 11.28 | 11.80 | 26252 | 3025 | 1.71% |
| 2025-12-18 | 11.08 | 11.29 | 0.18 | 1.62% | 10.97 | 11.47 | 26351 | 2980 | 1.72% |
| 2025-12-17 | 11.00 | 11.11 | 0.02 | 0.18% | 10.81 | 11.22 | 22142 | 2439 | 1.44% |
| 2025-12-16 | 11.28 | 11.09 | -0.20 | -1.77% | 11.00 | 11.38 | 19959 | 2220 | 1.30% |
| 2025-12-15 | 11.05 | 11.29 | 0.15 | 1.35% | 11.00 | 11.45 | 28635 | 3221 | 1.87% |
| 2025-12-12 | 11.32 | 11.14 | -0.19 | -1.68% | 11.09 | 11.55 | 23375 | 2640 | 1.52% |
| 2025-12-11 | 11.71 | 11.33 | -0.36 | -3.08% | 11.26 | 11.78 | 31253 | 3573 | 2.04% |
| 2025-12-10 | 11.94 | 11.69 | -0.28 | -2.34% | 11.66 | 12.00 | 20457 | 2420 | 1.33% |
| 2025-12-09 | 12.22 | 11.97 | -0.21 | -1.72% | 11.96 | 12.22 | 17003 | 2053 | 1.11% |
| 2025-12-08 | 12.06 | 12.18 | 0.16 | 1.33% | 12.02 | 12.30 | 23549 | 2864 | 1.54% |
| 2025-12-05 | 11.82 | 12.02 | 0.20 | 1.69% | 11.60 | 12.05 | 25000 | 2964 | 1.63% |
| 2025-12-04 | 11.94 | 11.82 | -0.12 | -1.01% | 11.71 | 12.04 | 24874 | 2950 | 1.62% |
| 2025-12-03 | 12.08 | 11.94 | -0.12 | -1.00% | 11.82 | 12.25 | 32729 | 3910 | 2.14% |
| 2025-12-02 | 12.26 | 12.06 | -0.20 | -1.63% | 11.92 | 12.26 | 26787 | 3227 | 1.75% |
| 2025-12-01 | 12.52 | 12.26 | -0.26 | -2.08% | 12.18 | 12.70 | 26134 | 3247 | 1.70% |
| 2025-11-28 | 12.30 | 12.52 | 0.23 | 1.87% | 12.14 | 12.52 | 15742 | 1947 | 1.03% |
| 2025-11-27 | 12.12 | 12.29 | 0.23 | 1.91% | 12.07 | 12.35 | 22860 | 2794 | 1.49% |
| 2025-11-26 | 12.36 | 12.06 | -0.26 | -2.11% | 12.02 | 12.54 | 21493 | 2636 | 1.40% |
| 2025-11-25 | 12.09 | 12.32 | 0.26 | 2.16% | 12.05 | 12.47 | 25858 | 3189 | 1.69% |
| 2025-11-24 | 11.86 | 12.06 | 0.20 | 1.69% | 11.80 | 12.24 | 35849 | 4291 | 2.34% |
| 2025-11-21 | 12.52 | 11.86 | -0.72 | -5.72% | 11.66 | 12.64 | 39696 | 4786 | 2.59% |
| 2025-11-20 | 12.70 | 12.58 | -0.12 | -0.94% | 12.38 | 13.00 | 41064 | 5185 | 2.68% |
| 2025-11-19 | 13.38 | 12.70 | -0.63 | -4.73% | 12.51 | 13.38 | 48750 | 6257 | 3.18% |
| 2025-11-18 | 13.41 | 13.33 | 0.07 | 0.53% | 13.10 | 13.41 | 27560 | 3647 | 1.80% |
| 2025-11-17 | 13.50 | 13.26 | -0.16 | -1.19% | 13.26 | 13.58 | 30221 | 4046 | 1.97% |
| 2025-11-14 | 12.84 | 13.42 | 0.22 | 1.67% | 12.84 | 13.62 | 36391 | 4857 | 2.37% |
| 2025-11-13 | 12.96 | 13.20 | 0.22 | 1.69% | 12.84 | 13.26 | 34788 | 4558 | 2.27% |
| 2025-11-12 | 13.08 | 12.98 | -0.19 | -1.44% | 12.90 | 13.31 | 29080 | 3798 | 1.90% |
| 2025-11-11 | 13.04 | 13.17 | 0.19 | 1.46% | 12.97 | 13.25 | 32339 | 4248 | 2.11% |
| 2025-11-10 | 13.13 | 12.98 | 0.09 | 0.70% | 12.80 | 13.19 | 28208 | 3652 | 1.84% |
| 2025-11-07 | 12.90 | 12.89 | -0.01 | -0.08% | 12.70 | 12.92 | 25235 | 3240 | 1.65% |
| 2025-11-06 | 12.73 | 12.90 | 0.28 | 2.22% | 12.61 | 12.92 | 43495 | 5563 | 2.84% |
| 2025-11-05 | 12.52 | 12.62 | 0.11 | 0.88% | 12.45 | 12.69 | 33210 | 4177 | 2.17% |
| 2025-11-04 | 12.64 | 12.51 | 0.03 | 0.24% | 12.40 | 12.64 | 27337 | 3417 | 1.78% |
| 2025-11-03 | 12.62 | 12.48 | -0.07 | -0.56% | 12.41 | 12.62 | 35509 | 4436 | 2.32% |
| 2025-10-31 | 12.35 | 12.55 | 0.09 | 0.72% | 12.35 | 12.72 | 54599 | 6869 | 3.56% |
| 2025-10-30 | 12.68 | 12.46 | -0.03 | -0.24% | 12.31 | 12.72 | 61875 | 7731 | 4.04% |
| 2025-10-29 | 12.24 | 12.49 | 0.35 | 2.88% | 12.18 | 13.34 | 80394 | 10042 | 5.24% |
| 2025-10-28 | 12.09 | 12.14 | 0.12 | 1.00% | 11.97 | 12.21 | 21625 | 2612 | 1.41% |
| 2025-10-27 | 12.11 | 12.02 | 0.09 | 0.75% | 11.83 | 12.20 | 30926 | 3718 | 2.02% |