| 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 | 12.01 | 12.24 | 0.41 | 3.47% | 11.95 | 12.28 | 116527 | 14182 | 2.62% |
| 2026-02-02 | 12.01 | 11.83 | -0.33 | -2.71% | 11.83 | 12.37 | 136330 | 16501 | 3.07% |
| 2026-01-30 | 11.83 | 12.16 | 0.16 | 1.33% | 11.77 | 12.74 | 262573 | 31991 | 5.91% |
| 2026-01-29 | 12.58 | 12.00 | -0.80 | -6.25% | 12.00 | 12.65 | 293732 | 35971 | 6.61% |
| 2026-01-28 | 14.16 | 12.80 | -0.92 | -6.71% | 12.75 | 14.31 | 412663 | 54005 | 9.29% |
| 2026-01-27 | 13.70 | 13.72 | 0.02 | 0.15% | 13.26 | 14.04 | 171778 | 23431 | 3.87% |
| 2026-01-26 | 13.55 | 13.70 | 0.04 | 0.29% | 13.37 | 14.14 | 244094 | 33716 | 5.50% |
| 2026-01-23 | 13.19 | 13.66 | 0.73 | 5.65% | 13.02 | 13.85 | 321453 | 43327 | 7.24% |
| 2026-01-22 | 12.70 | 12.93 | 0.06 | 0.47% | 12.58 | 13.03 | 147079 | 18930 | 3.31% |
| 2026-01-21 | 12.60 | 12.87 | 0.21 | 1.66% | 12.38 | 13.06 | 168183 | 21453 | 3.79% |
| 2026-01-20 | 12.73 | 12.66 | 0.01 | 0.08% | 12.50 | 13.48 | 205756 | 26514 | 4.63% |
| 2026-01-19 | 12.31 | 12.65 | 0.34 | 2.76% | 12.28 | 12.66 | 91795 | 11490 | 2.07% |
| 2026-01-16 | 12.54 | 12.31 | -0.20 | -1.60% | 12.25 | 12.66 | 89950 | 11136 | 2.03% |
| 2026-01-15 | 12.40 | 12.51 | -0.06 | -0.48% | 12.39 | 12.59 | 81897 | 10218 | 1.84% |
| 2026-01-14 | 12.78 | 12.57 | -0.12 | -0.95% | 12.46 | 13.07 | 154603 | 19766 | 3.48% |
| 2026-01-13 | 13.00 | 12.69 | -0.35 | -2.68% | 12.66 | 13.02 | 115442 | 14760 | 2.60% |
| 2026-01-12 | 12.90 | 13.04 | 0.21 | 1.64% | 12.81 | 13.14 | 145164 | 18840 | 3.27% |
| 2026-01-09 | 12.96 | 12.83 | -0.02 | -0.16% | 12.64 | 13.17 | 134301 | 17310 | 3.02% |
| 2026-01-08 | 12.47 | 12.85 | 0.24 | 1.90% | 12.47 | 12.94 | 143287 | 18363 | 3.23% |
| 2026-01-07 | 12.51 | 12.61 | 0.03 | 0.24% | 12.41 | 12.69 | 98868 | 12409 | 2.23% |
| 2026-01-06 | 12.38 | 12.58 | 0.17 | 1.37% | 12.32 | 12.62 | 96017 | 11973 | 2.16% |
| 2026-01-05 | 12.51 | 12.41 | -0.13 | -1.04% | 12.24 | 12.54 | 118285 | 14661 | 2.66% |
| 2025-12-31 | 12.74 | 12.54 | -0.13 | -1.03% | 12.45 | 12.77 | 85917 | 10807 | 1.93% |
| 2025-12-30 | 12.48 | 12.67 | -0.05 | -0.39% | 12.43 | 12.91 | 115134 | 14625 | 2.59% |
| 2025-12-29 | 12.60 | 12.72 | 0.12 | 0.95% | 12.47 | 12.76 | 90575 | 11467 | 2.04% |
| 2025-12-26 | 12.61 | 12.60 | -0.01 | -0.08% | 12.45 | 12.85 | 146488 | 18534 | 3.30% |
| 2025-12-25 | 12.00 | 12.61 | 0.74 | 6.23% | 12.00 | 12.77 | 216902 | 26972 | 4.88% |
| 2025-12-24 | 11.67 | 11.87 | 0.20 | 1.71% | 11.46 | 11.89 | 85950 | 10075 | 1.94% |
| 2025-12-23 | 11.91 | 11.67 | -0.29 | -2.42% | 11.60 | 11.95 | 113294 | 13280 | 2.55% |
| 2025-12-22 | 12.26 | 11.96 | -0.28 | -2.29% | 11.91 | 12.32 | 118441 | 14246 | 2.67% |
| 2025-12-19 | 11.72 | 12.24 | 0.52 | 4.44% | 11.70 | 12.35 | 164062 | 19927 | 3.69% |
| 2025-12-18 | 11.78 | 11.72 | -0.05 | -0.42% | 11.71 | 12.04 | 96401 | 11424 | 2.17% |
| 2025-12-17 | 12.07 | 11.77 | -0.33 | -2.73% | 11.48 | 12.15 | 137879 | 16116 | 3.11% |
| 2025-12-16 | 12.75 | 12.10 | -0.76 | -5.91% | 12.10 | 12.79 | 158815 | 19589 | 3.58% |
| 2025-12-15 | 13.01 | 12.86 | 0.12 | 0.94% | 12.74 | 13.30 | 196495 | 25524 | 4.43% |
| 2025-12-12 | 12.66 | 12.74 | 0.15 | 1.19% | 12.45 | 12.99 | 162816 | 20831 | 3.67% |
| 2025-12-11 | 12.59 | 12.59 | 0.07 | 0.56% | 12.23 | 12.87 | 154983 | 19471 | 3.49% |
| 2025-12-10 | 12.65 | 12.52 | -0.16 | -1.26% | 12.48 | 12.79 | 89489 | 11285 | 2.02% |
| 2025-12-09 | 12.90 | 12.68 | -0.33 | -2.54% | 12.60 | 12.99 | 104157 | 13305 | 2.35% |
| 2025-12-08 | 12.75 | 13.01 | 0.24 | 1.88% | 12.65 | 13.09 | 121878 | 15810 | 2.74% |
| 2025-12-05 | 12.79 | 12.77 | -0.02 | -0.16% | 12.65 | 13.03 | 104615 | 13398 | 2.36% |
| 2025-12-04 | 12.53 | 12.79 | 0.25 | 1.99% | 12.35 | 13.10 | 173833 | 22255 | 3.91% |
| 2025-12-03 | 12.62 | 12.54 | -0.17 | -1.34% | 12.46 | 12.72 | 93017 | 11688 | 2.09% |
| 2025-12-02 | 12.55 | 12.71 | 0.04 | 0.32% | 12.48 | 12.84 | 124281 | 15746 | 2.80% |
| 2025-12-01 | 12.00 | 12.67 | 0.60 | 4.97% | 11.99 | 13.16 | 246051 | 30966 | 5.54% |
| 2025-11-28 | 11.78 | 12.07 | 0.40 | 3.43% | 11.71 | 12.57 | 203711 | 24805 | 4.59% |
| 2025-11-27 | 11.60 | 11.67 | -0.03 | -0.26% | 11.53 | 11.91 | 65366 | 7682 | 1.47% |
| 2025-11-26 | 11.91 | 11.70 | -0.03 | -0.26% | 11.67 | 12.30 | 136159 | 16320 | 3.07% |
| 2025-11-25 | 11.51 | 11.73 | 0.25 | 2.18% | 11.50 | 11.82 | 86101 | 10047 | 1.94% |
| 2025-11-24 | 11.75 | 11.48 | -0.09 | -0.78% | 11.36 | 11.77 | 110934 | 12773 | 2.50% |
| 2025-11-21 | 11.97 | 11.57 | -0.53 | -4.38% | 11.56 | 12.19 | 101669 | 11969 | 2.29% |
| 2025-11-20 | 12.48 | 12.10 | -0.41 | -3.28% | 12.01 | 12.59 | 136406 | 16695 | 3.07% |
| 2025-11-19 | 12.88 | 12.51 | -0.43 | -3.32% | 12.49 | 13.14 | 132141 | 16828 | 2.98% |
| 2025-11-18 | 13.34 | 12.94 | -0.50 | -3.72% | 12.83 | 13.34 | 184335 | 23939 | 4.15% |
| 2025-11-17 | 12.89 | 13.44 | 0.54 | 4.19% | 12.62 | 13.80 | 374371 | 49576 | 8.43% |
| 2025-11-14 | 12.47 | 12.90 | 0.43 | 3.45% | 12.41 | 13.09 | 252839 | 32458 | 5.69% |
| 2025-11-13 | 12.37 | 12.47 | 0.20 | 1.63% | 12.20 | 12.61 | 86760 | 10807 | 1.96% |
| 2025-11-12 | 12.59 | 12.27 | -0.48 | -3.76% | 12.20 | 12.68 | 84057 | 10415 | 1.90% |
| 2025-11-11 | 12.42 | 12.75 | 0.37 | 2.99% | 12.33 | 12.87 | 133885 | 16933 | 3.03% |
| 2025-11-10 | 12.51 | 12.38 | -0.15 | -1.20% | 12.30 | 12.58 | 93456 | 11599 | 2.11% |
| 2025-11-07 | 12.67 | 12.53 | -0.18 | -1.42% | 12.53 | 12.78 | 95603 | 12064 | 2.16% |
| 2025-11-06 | 12.66 | 12.71 | 0.05 | 0.39% | 12.57 | 12.91 | 171105 | 21779 | 3.87% |
| 2025-11-05 | 12.30 | 12.66 | 0.21 | 1.69% | 12.23 | 12.67 | 140204 | 17601 | 3.17% |
| 2025-11-04 | 12.30 | 12.45 | 0.08 | 0.65% | 12.28 | 12.53 | 128973 | 16018 | 2.92% |
| 2025-11-03 | 12.30 | 12.37 | 0.07 | 0.57% | 12.21 | 12.52 | 95040 | 11721 | 2.15% |
| 2025-10-31 | 12.01 | 12.30 | 0.09 | 0.74% | 11.96 | 12.35 | 106333 | 12993 | 2.40% |
| 2025-10-30 | 12.10 | 12.21 | 0.00 | 0.00% | 12.08 | 12.50 | 136513 | 16804 | 3.09% |
| 2025-10-29 | 12.07 | 12.21 | 0.11 | 0.91% | 11.79 | 12.49 | 151918 | 18473 | 3.43% |
| 2025-10-28 | 11.95 | 12.10 | 0.15 | 1.26% | 11.86 | 12.26 | 99629 | 12042 | 2.25% |
| 2025-10-27 | 12.00 | 11.95 | -0.09 | -0.75% | 11.80 | 12.09 | 68169 | 8141 | 1.54% |