| 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 | 12.72 | 12.75 | 0.08 | 0.63% | 12.62 | 12.85 | 45288 | 5753 | 1.29% |
| 2026-02-02 | 12.86 | 12.67 | -0.12 | -0.94% | 12.67 | 12.94 | 54472 | 6977 | 1.55% |
| 2026-01-30 | 12.70 | 12.79 | 0.08 | 0.63% | 12.56 | 12.88 | 70100 | 8922 | 2.00% |
| 2026-01-29 | 13.29 | 12.71 | -0.55 | -4.15% | 12.70 | 13.29 | 104878 | 13623 | 2.99% |
| 2026-01-28 | 13.68 | 13.26 | -0.10 | -0.75% | 13.23 | 13.77 | 91529 | 12283 | 2.61% |
| 2026-01-27 | 13.33 | 13.36 | -0.10 | -0.74% | 13.10 | 13.55 | 71544 | 9505 | 2.04% |
| 2026-01-26 | 13.77 | 13.46 | -0.31 | -2.25% | 13.28 | 13.87 | 98456 | 13298 | 2.81% |
| 2026-01-23 | 13.68 | 13.77 | 0.10 | 0.73% | 13.50 | 13.80 | 97727 | 13354 | 2.79% |
| 2026-01-22 | 13.64 | 13.67 | 0.14 | 1.03% | 13.51 | 13.80 | 81103 | 11048 | 2.31% |
| 2026-01-21 | 13.66 | 13.53 | -0.09 | -0.66% | 13.49 | 13.74 | 78939 | 10696 | 2.25% |
| 2026-01-20 | 13.48 | 13.62 | 0.07 | 0.52% | 13.43 | 13.75 | 94191 | 12785 | 2.69% |
| 2026-01-19 | 13.52 | 13.55 | 0.05 | 0.37% | 13.33 | 13.57 | 79819 | 10761 | 2.28% |
| 2026-01-16 | 13.25 | 13.50 | 0.27 | 2.04% | 13.22 | 13.56 | 102712 | 13771 | 2.93% |
| 2026-01-15 | 13.20 | 13.23 | 0.01 | 0.08% | 13.13 | 13.40 | 69582 | 9220 | 1.99% |
| 2026-01-14 | 13.12 | 13.22 | 0.11 | 0.84% | 13.02 | 13.45 | 103252 | 13655 | 2.95% |
| 2026-01-13 | 13.50 | 13.11 | -0.35 | -2.60% | 13.11 | 13.52 | 88160 | 11668 | 2.52% |
| 2026-01-12 | 13.34 | 13.46 | 0.03 | 0.22% | 13.18 | 13.46 | 105660 | 14094 | 3.01% |
| 2026-01-09 | 13.37 | 13.43 | 0.06 | 0.45% | 13.28 | 13.47 | 87633 | 11734 | 2.50% |
| 2026-01-08 | 13.49 | 13.37 | -0.14 | -1.04% | 13.32 | 13.52 | 94820 | 12690 | 2.71% |
| 2026-01-07 | 13.62 | 13.51 | -0.19 | -1.39% | 13.38 | 13.69 | 127279 | 17192 | 3.63% |
| 2026-01-06 | 13.47 | 13.70 | 0.16 | 1.18% | 13.40 | 13.88 | 193189 | 26350 | 5.51% |
| 2026-01-05 | 12.97 | 13.54 | 0.47 | 3.60% | 12.97 | 13.77 | 220031 | 29566 | 6.28% |
| 2025-12-31 | 12.86 | 13.07 | 0.21 | 1.63% | 12.72 | 13.12 | 88137 | 11422 | 2.51% |
| 2025-12-30 | 13.02 | 12.86 | -0.24 | -1.83% | 12.79 | 13.10 | 64310 | 8278 | 1.83% |
| 2025-12-29 | 12.97 | 13.10 | 0.13 | 1.00% | 12.85 | 13.13 | 79217 | 10289 | 2.26% |
| 2025-12-26 | 13.08 | 12.97 | -0.12 | -0.92% | 12.87 | 13.25 | 85495 | 11143 | 2.44% |
| 2025-12-25 | 13.00 | 13.09 | 0.08 | 0.61% | 12.88 | 13.12 | 72076 | 9409 | 2.06% |
| 2025-12-24 | 12.89 | 13.01 | 0.12 | 0.93% | 12.89 | 13.15 | 77564 | 10106 | 2.21% |
| 2025-12-23 | 13.13 | 12.89 | -0.34 | -2.57% | 12.87 | 13.26 | 140070 | 18176 | 4.00% |
| 2025-12-22 | 13.13 | 13.23 | 0.13 | 0.99% | 13.05 | 13.53 | 195617 | 26015 | 5.58% |
| 2025-12-19 | 12.81 | 13.10 | 0.22 | 1.71% | 12.80 | 13.28 | 172845 | 22624 | 4.93% |
| 2025-12-18 | 12.80 | 12.88 | -0.18 | -1.38% | 12.63 | 13.10 | 156384 | 20187 | 4.46% |
| 2025-12-17 | 12.48 | 13.06 | 0.23 | 1.79% | 12.19 | 13.42 | 301190 | 38566 | 8.59% |
| 2025-12-16 | 12.26 | 12.83 | 0.84 | 7.01% | 12.17 | 13.19 | 290810 | 37324 | 8.30% |
| 2025-12-15 | 11.81 | 11.99 | 0.10 | 0.84% | 11.80 | 12.14 | 26982 | 3228 | 0.77% |
| 2025-12-12 | 11.91 | 11.89 | -0.07 | -0.59% | 11.86 | 12.10 | 22160 | 2650 | 0.63% |
| 2025-12-11 | 12.15 | 11.96 | -0.17 | -1.40% | 11.93 | 12.18 | 30073 | 3619 | 0.86% |
| 2025-12-10 | 12.32 | 12.13 | -0.09 | -0.74% | 12.08 | 12.33 | 31746 | 3866 | 0.91% |
| 2025-12-09 | 12.36 | 12.22 | -0.11 | -0.89% | 12.20 | 12.37 | 23195 | 2850 | 0.66% |
| 2025-12-08 | 12.39 | 12.33 | 0.01 | 0.08% | 12.22 | 12.39 | 21229 | 2621 | 0.61% |
| 2025-12-05 | 12.12 | 12.32 | 0.10 | 0.82% | 12.10 | 12.40 | 20209 | 2474 | 0.58% |
| 2025-12-04 | 12.25 | 12.22 | -0.06 | -0.49% | 12.15 | 12.45 | 18520 | 2274 | 0.53% |
| 2025-12-03 | 12.59 | 12.28 | -0.19 | -1.52% | 12.21 | 12.60 | 24004 | 2955 | 0.68% |
| 2025-12-02 | 12.55 | 12.47 | -0.15 | -1.19% | 12.44 | 12.60 | 18476 | 2306 | 0.53% |
| 2025-12-01 | 12.58 | 12.62 | 0.13 | 1.04% | 12.48 | 12.72 | 30302 | 3827 | 0.86% |
| 2025-11-28 | 12.27 | 12.49 | 0.22 | 1.79% | 12.22 | 12.49 | 28607 | 3547 | 0.82% |
| 2025-11-27 | 12.24 | 12.27 | 0.04 | 0.33% | 12.22 | 12.36 | 19797 | 2434 | 0.56% |
| 2025-11-26 | 12.34 | 12.23 | -0.12 | -0.97% | 12.21 | 12.47 | 21981 | 2714 | 0.63% |
| 2025-11-25 | 12.39 | 12.35 | 0.03 | 0.24% | 12.28 | 12.49 | 22598 | 2805 | 0.64% |
| 2025-11-24 | 12.10 | 12.32 | 0.24 | 1.99% | 12.06 | 12.34 | 27429 | 3345 | 0.78% |
| 2025-11-21 | 12.30 | 12.08 | -0.29 | -2.34% | 11.99 | 12.43 | 42831 | 5218 | 1.22% |
| 2025-11-20 | 12.47 | 12.37 | -0.07 | -0.56% | 12.28 | 12.54 | 27988 | 3469 | 0.80% |
| 2025-11-19 | 12.65 | 12.44 | -0.30 | -2.35% | 12.44 | 12.73 | 28248 | 3540 | 0.81% |
| 2025-11-18 | 12.79 | 12.74 | -0.04 | -0.31% | 12.62 | 12.88 | 27526 | 3500 | 0.79% |
| 2025-11-17 | 12.78 | 12.78 | 0.04 | 0.31% | 12.56 | 12.79 | 20257 | 2576 | 0.58% |
| 2025-11-14 | 12.68 | 12.74 | 0.03 | 0.24% | 12.66 | 12.83 | 28481 | 3637 | 0.81% |
| 2025-11-13 | 12.70 | 12.71 | 0.08 | 0.63% | 12.53 | 12.77 | 23792 | 3015 | 0.68% |
| 2025-11-12 | 12.81 | 12.63 | -0.18 | -1.41% | 12.63 | 12.86 | 29039 | 3693 | 0.83% |
| 2025-11-11 | 12.85 | 12.81 | -0.05 | -0.39% | 12.74 | 12.88 | 31805 | 4072 | 0.91% |
| 2025-11-10 | 12.97 | 12.86 | -0.15 | -1.15% | 12.77 | 13.00 | 39326 | 5049 | 1.12% |
| 2025-11-07 | 12.98 | 13.01 | 0.02 | 0.15% | 12.83 | 13.32 | 65018 | 8478 | 1.85% |
| 2025-11-06 | 12.94 | 12.99 | 0.02 | 0.15% | 12.88 | 13.00 | 31825 | 4124 | 0.91% |
| 2025-11-05 | 12.73 | 12.97 | 0.09 | 0.70% | 12.73 | 13.00 | 34516 | 4460 | 0.98% |
| 2025-11-04 | 13.00 | 12.88 | -0.12 | -0.92% | 12.78 | 13.04 | 30443 | 3918 | 0.87% |
| 2025-11-03 | 12.90 | 13.00 | 0.10 | 0.78% | 12.86 | 13.01 | 42207 | 5468 | 1.20% |
| 2025-10-31 | 12.83 | 12.90 | 0.12 | 0.94% | 12.83 | 13.02 | 51465 | 6651 | 1.47% |
| 2025-10-30 | 13.08 | 12.78 | 0.01 | 0.08% | 12.72 | 13.09 | 65156 | 8387 | 1.86% |
| 2025-10-29 | 12.68 | 12.77 | 0.06 | 0.47% | 12.61 | 12.79 | 33685 | 4281 | 0.96% |
| 2025-10-28 | 12.75 | 12.71 | -0.08 | -0.63% | 12.71 | 12.86 | 28994 | 3705 | 0.83% |
| 2025-10-27 | 12.76 | 12.79 | 0.14 | 1.11% | 12.66 | 12.94 | 39677 | 5059 | 1.13% |