| 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 | 13.17 | 12.99 | -0.07 | -0.54% | 12.88 | 13.19 | 58008 | 7535 | 1.64% |
| 2026-02-02 | 13.13 | 13.06 | -0.10 | -0.76% | 12.98 | 13.43 | 81943 | 10829 | 2.32% |
| 2026-01-30 | 12.93 | 13.16 | 0.23 | 1.78% | 12.81 | 13.39 | 117337 | 15389 | 3.32% |
| 2026-01-29 | 12.66 | 12.93 | 0.25 | 1.97% | 12.61 | 13.09 | 96579 | 12469 | 2.73% |
| 2026-01-28 | 12.59 | 12.68 | 0.10 | 0.79% | 12.50 | 12.85 | 58656 | 7421 | 1.66% |
| 2026-01-27 | 12.45 | 12.58 | 0.12 | 0.96% | 12.25 | 12.60 | 49937 | 6202 | 1.41% |
| 2026-01-26 | 12.52 | 12.46 | -0.06 | -0.48% | 12.30 | 12.57 | 41960 | 5197 | 1.19% |
| 2026-01-23 | 12.42 | 12.52 | 0.09 | 0.72% | 12.40 | 12.55 | 34543 | 4307 | 0.98% |
| 2026-01-22 | 12.29 | 12.43 | 0.14 | 1.14% | 12.26 | 12.46 | 31272 | 3864 | 0.88% |
| 2026-01-21 | 12.42 | 12.29 | -0.20 | -1.60% | 12.27 | 12.46 | 45102 | 5579 | 1.28% |
| 2026-01-20 | 12.34 | 12.49 | 0.00 | 0.00% | 12.27 | 12.51 | 44244 | 5495 | 1.25% |
| 2026-01-19 | 12.38 | 12.49 | 0.07 | 0.56% | 12.32 | 12.49 | 41782 | 5197 | 1.18% |
| 2026-01-16 | 12.97 | 12.42 | -0.52 | -4.02% | 12.38 | 12.99 | 110796 | 13885 | 3.13% |
| 2026-01-15 | 12.96 | 12.94 | -0.12 | -0.92% | 12.85 | 13.00 | 32741 | 4226 | 0.93% |
| 2026-01-14 | 12.80 | 13.06 | 0.25 | 1.95% | 12.80 | 13.16 | 89095 | 11588 | 2.52% |
| 2026-01-13 | 13.14 | 12.81 | -0.32 | -2.44% | 12.79 | 13.18 | 83061 | 10759 | 2.35% |
| 2026-01-12 | 12.95 | 13.13 | 0.20 | 1.55% | 12.90 | 13.22 | 79606 | 10417 | 2.25% |
| 2026-01-09 | 12.72 | 12.93 | 0.20 | 1.57% | 12.70 | 12.93 | 45697 | 5861 | 1.29% |
| 2026-01-08 | 12.69 | 12.73 | 0.04 | 0.32% | 12.61 | 12.75 | 22651 | 2874 | 0.64% |
| 2026-01-07 | 12.76 | 12.69 | -0.07 | -0.55% | 12.65 | 12.86 | 29179 | 3714 | 0.83% |
| 2026-01-06 | 12.58 | 12.76 | 0.13 | 1.03% | 12.52 | 12.98 | 57310 | 7281 | 1.62% |
| 2026-01-05 | 12.34 | 12.63 | 0.28 | 2.27% | 12.30 | 12.68 | 57978 | 7261 | 1.64% |
| 2025-12-31 | 12.33 | 12.35 | -0.06 | -0.48% | 12.28 | 12.40 | 29306 | 3621 | 0.83% |
| 2025-12-30 | 12.35 | 12.41 | 0.05 | 0.40% | 12.23 | 12.45 | 43357 | 5342 | 1.23% |
| 2025-12-29 | 12.65 | 12.36 | -0.33 | -2.60% | 12.35 | 12.65 | 40927 | 5099 | 1.16% |
| 2025-12-26 | 12.79 | 12.69 | -0.12 | -0.94% | 12.66 | 12.88 | 35653 | 4535 | 1.01% |
| 2025-12-25 | 12.68 | 12.81 | 0.04 | 0.31% | 12.61 | 12.81 | 31272 | 3974 | 0.88% |
| 2025-12-24 | 12.73 | 12.77 | -0.09 | -0.70% | 12.53 | 12.79 | 42967 | 5440 | 1.22% |
| 2025-12-23 | 13.16 | 12.86 | -0.23 | -1.76% | 12.80 | 13.17 | 43181 | 5582 | 1.22% |
| 2025-12-22 | 12.98 | 13.09 | 0.10 | 0.77% | 12.91 | 13.09 | 59238 | 7715 | 1.68% |
| 2025-12-19 | 12.90 | 12.99 | -0.01 | -0.08% | 12.85 | 13.02 | 44877 | 5810 | 1.27% |
| 2025-12-18 | 12.80 | 13.00 | 0.06 | 0.46% | 12.71 | 13.06 | 55727 | 7211 | 1.58% |
| 2025-12-17 | 13.08 | 12.94 | -0.16 | -1.22% | 12.57 | 13.20 | 63299 | 8163 | 1.79% |
| 2025-12-16 | 12.94 | 13.10 | 0.07 | 0.54% | 12.81 | 13.23 | 64050 | 8317 | 1.81% |
| 2025-12-15 | 13.10 | 13.03 | -0.26 | -1.96% | 12.85 | 13.21 | 96207 | 12543 | 2.72% |
| 2025-12-12 | 12.64 | 13.29 | 0.35 | 2.70% | 12.64 | 13.45 | 164650 | 21602 | 4.66% |
| 2025-12-11 | 12.48 | 12.94 | 0.47 | 3.77% | 12.20 | 13.72 | 116338 | 15041 | 3.29% |
| 2025-12-10 | 12.76 | 12.47 | -0.29 | -2.27% | 12.45 | 12.84 | 39906 | 5043 | 1.13% |
| 2025-12-09 | 12.60 | 12.76 | 0.14 | 1.11% | 12.52 | 12.90 | 43559 | 5548 | 1.23% |
| 2025-12-08 | 12.55 | 12.62 | 0.06 | 0.48% | 12.51 | 12.79 | 29569 | 3753 | 0.84% |
| 2025-12-05 | 12.49 | 12.56 | -0.14 | -1.10% | 12.38 | 12.70 | 28135 | 3520 | 0.80% |
| 2025-12-04 | 12.51 | 12.70 | 0.11 | 0.87% | 12.45 | 12.84 | 41554 | 5287 | 1.18% |
| 2025-12-03 | 12.43 | 12.59 | 0.09 | 0.72% | 12.36 | 12.62 | 25731 | 3217 | 0.73% |
| 2025-12-02 | 12.42 | 12.50 | 0.00 | 0.00% | 12.32 | 12.54 | 17897 | 2223 | 0.51% |
| 2025-12-01 | 12.62 | 12.50 | -0.10 | -0.79% | 12.43 | 12.66 | 27879 | 3495 | 0.79% |
| 2025-11-28 | 12.60 | 12.60 | -0.02 | -0.16% | 12.52 | 12.69 | 25176 | 3171 | 0.71% |
| 2025-11-27 | 12.58 | 12.62 | -0.02 | -0.16% | 12.56 | 12.75 | 25483 | 3220 | 0.72% |
| 2025-11-26 | 12.91 | 12.64 | -0.27 | -2.09% | 12.58 | 13.05 | 41287 | 5255 | 1.17% |
| 2025-11-25 | 12.44 | 12.91 | 0.53 | 4.28% | 12.39 | 13.01 | 66090 | 8445 | 1.87% |
| 2025-11-24 | 12.36 | 12.38 | 0.19 | 1.56% | 12.14 | 12.45 | 30106 | 3709 | 0.85% |
| 2025-11-21 | 12.42 | 12.19 | -0.30 | -2.40% | 12.06 | 12.59 | 39159 | 4810 | 1.11% |
| 2025-11-20 | 12.55 | 12.49 | -0.19 | -1.50% | 12.38 | 12.67 | 46840 | 5847 | 1.32% |
| 2025-11-19 | 13.13 | 12.68 | -0.44 | -3.35% | 12.61 | 13.15 | 63759 | 8167 | 1.80% |
| 2025-11-18 | 12.95 | 13.12 | 0.17 | 1.31% | 12.86 | 13.24 | 72577 | 9523 | 2.05% |
| 2025-11-17 | 12.89 | 12.95 | 0.07 | 0.54% | 12.75 | 12.96 | 34428 | 4435 | 0.97% |
| 2025-11-14 | 12.83 | 12.88 | 0.02 | 0.16% | 12.80 | 13.00 | 46057 | 5953 | 1.30% |
| 2025-11-13 | 12.86 | 12.86 | 0.00 | 0.00% | 12.74 | 12.95 | 48746 | 6251 | 1.38% |
| 2025-11-12 | 12.62 | 12.86 | 0.23 | 1.82% | 12.60 | 12.89 | 58065 | 7414 | 1.64% |
| 2025-11-11 | 12.60 | 12.63 | 0.04 | 0.32% | 12.53 | 12.65 | 19237 | 2423 | 0.54% |
| 2025-11-10 | 12.50 | 12.59 | 0.12 | 0.96% | 12.44 | 12.61 | 23842 | 2993 | 0.67% |
| 2025-11-07 | 12.45 | 12.47 | -0.01 | -0.08% | 12.43 | 12.56 | 19008 | 2374 | 0.54% |
| 2025-11-06 | 12.52 | 12.48 | -0.06 | -0.48% | 12.39 | 12.53 | 19525 | 2432 | 0.55% |
| 2025-11-05 | 12.38 | 12.54 | 0.03 | 0.24% | 12.33 | 12.56 | 31692 | 3949 | 0.90% |
| 2025-11-04 | 12.49 | 12.51 | 0.02 | 0.16% | 12.37 | 12.52 | 26358 | 3280 | 0.75% |
| 2025-11-03 | 12.16 | 12.49 | 0.36 | 2.97% | 12.16 | 12.50 | 57650 | 7110 | 1.63% |
| 2025-10-31 | 12.11 | 12.13 | 0.01 | 0.08% | 12.05 | 12.17 | 37565 | 4553 | 1.06% |
| 2025-10-30 | 12.28 | 12.12 | -0.49 | -3.89% | 12.10 | 12.36 | 76007 | 9283 | 2.15% |
| 2025-10-29 | 12.48 | 12.61 | 0.13 | 1.04% | 12.35 | 12.63 | 30519 | 3810 | 0.86% |
| 2025-10-28 | 12.48 | 12.48 | 0.01 | 0.08% | 12.43 | 12.53 | 19815 | 2473 | 0.56% |
| 2025-10-27 | 12.53 | 12.47 | 0.00 | 0.00% | 12.36 | 12.57 | 25178 | 3131 | 0.71% |