| 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 | 12.76 | 12.73 | 0.08 | 0.63% | 12.61 | 12.80 | 23232 | 2947 | 0.67% |
| 2026-02-02 | 12.74 | 12.65 | -0.13 | -1.02% | 12.63 | 12.94 | 38496 | 4936 | 1.11% |
| 2026-01-30 | 12.60 | 12.78 | 0.17 | 1.35% | 12.54 | 12.86 | 38501 | 4903 | 1.11% |
| 2026-01-29 | 12.55 | 12.61 | 0.02 | 0.16% | 12.50 | 12.72 | 34665 | 4378 | 1.00% |
| 2026-01-28 | 12.65 | 12.59 | -0.08 | -0.63% | 12.58 | 12.73 | 30711 | 3879 | 0.89% |
| 2026-01-27 | 12.89 | 12.67 | -0.24 | -1.86% | 12.53 | 12.95 | 47816 | 6051 | 1.38% |
| 2026-01-26 | 13.06 | 12.91 | -0.14 | -1.07% | 12.75 | 13.06 | 54123 | 6974 | 1.56% |
| 2026-01-23 | 13.19 | 13.05 | -0.14 | -1.06% | 13.03 | 13.19 | 45158 | 5909 | 1.30% |
| 2026-01-22 | 13.18 | 13.19 | -0.04 | -0.30% | 13.11 | 13.25 | 40615 | 5343 | 1.17% |
| 2026-01-21 | 13.20 | 13.23 | 0.06 | 0.46% | 13.06 | 13.26 | 43701 | 5759 | 1.26% |
| 2026-01-20 | 13.08 | 13.17 | 0.05 | 0.38% | 13.03 | 13.18 | 48337 | 6343 | 1.39% |
| 2026-01-19 | 12.85 | 13.12 | 0.29 | 2.26% | 12.76 | 13.13 | 50364 | 6528 | 1.45% |
| 2026-01-16 | 13.01 | 12.83 | -0.09 | -0.70% | 12.78 | 13.09 | 51628 | 6678 | 1.49% |
| 2026-01-15 | 12.88 | 12.92 | 0.07 | 0.54% | 12.80 | 13.00 | 42568 | 5496 | 1.23% |
| 2026-01-14 | 12.98 | 12.85 | -0.10 | -0.77% | 12.73 | 13.04 | 73739 | 9509 | 2.13% |
| 2026-01-13 | 13.10 | 12.95 | -0.26 | -1.97% | 12.89 | 13.21 | 68937 | 9015 | 1.99% |
| 2026-01-12 | 13.03 | 13.21 | 0.20 | 1.54% | 12.95 | 13.24 | 83286 | 10915 | 2.40% |
| 2026-01-09 | 13.16 | 13.01 | -0.12 | -0.91% | 12.91 | 13.17 | 84915 | 11052 | 2.45% |
| 2026-01-08 | 13.10 | 13.13 | -0.04 | -0.30% | 13.07 | 13.22 | 92024 | 12096 | 2.65% |
| 2026-01-07 | 13.48 | 13.17 | -0.40 | -2.95% | 13.13 | 13.53 | 116012 | 15389 | 3.35% |
| 2026-01-06 | 14.00 | 13.57 | -0.55 | -3.90% | 13.48 | 14.07 | 178361 | 24375 | 5.15% |
| 2026-01-05 | 14.80 | 14.12 | 0.39 | 2.84% | 13.78 | 14.80 | 278439 | 39277 | 8.03% |
| 2025-12-31 | 12.68 | 13.73 | 1.25 | 10.02% | 12.61 | 13.73 | 81562 | 10951 | 2.35% |
| 2025-12-30 | 12.67 | 12.48 | -0.16 | -1.27% | 12.34 | 12.67 | 26339 | 3296 | 0.76% |
| 2025-12-29 | 12.67 | 12.64 | -0.09 | -0.71% | 12.59 | 12.79 | 21988 | 2784 | 0.63% |
| 2025-12-26 | 12.88 | 12.73 | -0.15 | -1.16% | 12.65 | 12.91 | 35428 | 4516 | 1.02% |
| 2025-12-25 | 12.72 | 12.88 | 0.29 | 2.30% | 12.66 | 12.91 | 48828 | 6267 | 1.41% |
| 2025-12-24 | 12.59 | 12.59 | -0.05 | -0.40% | 12.47 | 12.64 | 23764 | 2987 | 0.69% |
| 2025-12-23 | 12.69 | 12.64 | -0.10 | -0.78% | 12.59 | 12.98 | 31472 | 4003 | 0.91% |
| 2025-12-22 | 12.70 | 12.74 | 0.02 | 0.16% | 12.62 | 12.84 | 39079 | 4983 | 1.13% |
| 2025-12-19 | 12.52 | 12.72 | 0.08 | 0.63% | 12.52 | 12.83 | 34388 | 4364 | 0.99% |
| 2025-12-18 | 12.33 | 12.64 | 0.31 | 2.51% | 12.27 | 12.66 | 57809 | 7269 | 1.67% |
| 2025-12-17 | 12.38 | 12.33 | -0.12 | -0.96% | 12.10 | 12.46 | 49993 | 6121 | 1.44% |
| 2025-12-16 | 12.44 | 12.45 | 0.09 | 0.73% | 12.29 | 12.56 | 53078 | 6617 | 1.53% |
| 2025-12-15 | 12.59 | 12.36 | -0.08 | -0.64% | 12.34 | 12.59 | 67550 | 8403 | 1.95% |
| 2025-12-12 | 12.46 | 12.44 | -0.08 | -0.64% | 12.40 | 12.76 | 108650 | 13661 | 3.13% |
| 2025-12-11 | 12.67 | 12.52 | -0.14 | -1.11% | 12.45 | 12.71 | 68247 | 8562 | 1.97% |
| 2025-12-10 | 12.72 | 12.66 | -0.10 | -0.78% | 12.61 | 12.93 | 72660 | 9255 | 2.10% |
| 2025-12-09 | 12.43 | 12.76 | 0.33 | 2.65% | 12.35 | 12.98 | 95519 | 12156 | 2.76% |
| 2025-12-08 | 12.58 | 12.43 | -0.12 | -0.96% | 12.35 | 12.59 | 42514 | 5284 | 1.23% |
| 2025-12-05 | 12.32 | 12.55 | 0.16 | 1.29% | 12.24 | 12.74 | 61988 | 7745 | 1.79% |
| 2025-12-04 | 12.38 | 12.39 | 0.01 | 0.08% | 12.32 | 12.55 | 59712 | 7433 | 1.72% |
| 2025-12-03 | 12.12 | 12.38 | 0.10 | 0.81% | 12.12 | 12.49 | 44650 | 5510 | 1.29% |
| 2025-12-02 | 12.40 | 12.28 | -0.03 | -0.24% | 12.17 | 12.47 | 81150 | 9983 | 2.34% |
| 2025-12-01 | 11.88 | 12.31 | 0.78 | 6.76% | 11.86 | 12.57 | 134356 | 16472 | 3.88% |
| 2025-11-28 | 11.41 | 11.53 | 0.08 | 0.70% | 11.34 | 11.53 | 15950 | 1828 | 0.46% |
| 2025-11-27 | 11.37 | 11.45 | 0.09 | 0.79% | 11.31 | 11.51 | 18581 | 2125 | 0.54% |
| 2025-11-26 | 11.47 | 11.36 | -0.06 | -0.53% | 11.33 | 11.56 | 24884 | 2848 | 0.72% |
| 2025-11-25 | 11.42 | 11.42 | 0.01 | 0.09% | 11.38 | 11.55 | 29216 | 3350 | 0.84% |
| 2025-11-24 | 11.41 | 11.41 | 0.00 | 0.00% | 11.36 | 11.68 | 30451 | 3489 | 0.88% |
| 2025-11-21 | 11.72 | 11.41 | -0.43 | -3.63% | 11.41 | 11.89 | 33260 | 3852 | 0.96% |
| 2025-11-20 | 11.88 | 11.84 | -0.04 | -0.34% | 11.76 | 11.98 | 20845 | 2469 | 0.60% |
| 2025-11-19 | 12.02 | 11.88 | -0.14 | -1.16% | 11.84 | 12.10 | 33397 | 3981 | 0.96% |
| 2025-11-18 | 12.21 | 12.02 | -0.18 | -1.48% | 11.97 | 12.23 | 35467 | 4270 | 1.02% |
| 2025-11-17 | 12.34 | 12.20 | -0.15 | -1.21% | 12.16 | 12.34 | 38076 | 4659 | 1.10% |
| 2025-11-14 | 12.27 | 12.35 | 0.12 | 0.98% | 12.22 | 12.47 | 45441 | 5618 | 1.31% |
| 2025-11-13 | 12.30 | 12.23 | -0.05 | -0.41% | 12.10 | 12.30 | 29784 | 3631 | 0.86% |
| 2025-11-12 | 12.35 | 12.28 | 0.08 | 0.66% | 12.15 | 12.35 | 37434 | 4583 | 1.08% |
| 2025-11-11 | 12.08 | 12.20 | 0.11 | 0.91% | 12.04 | 12.29 | 37444 | 4564 | 1.08% |
| 2025-11-10 | 12.15 | 12.09 | 0.00 | 0.00% | 11.96 | 12.15 | 39635 | 4782 | 1.14% |
| 2025-11-07 | 12.08 | 12.09 | 0.03 | 0.25% | 12.02 | 12.14 | 26510 | 3205 | 0.76% |
| 2025-11-06 | 12.18 | 12.06 | -0.07 | -0.58% | 12.00 | 12.18 | 30439 | 3673 | 0.88% |
| 2025-11-05 | 12.05 | 12.13 | 0.05 | 0.41% | 12.02 | 12.19 | 37842 | 4583 | 1.09% |
| 2025-11-04 | 12.06 | 12.08 | 0.00 | 0.00% | 12.02 | 12.22 | 44108 | 5347 | 1.27% |
| 2025-11-03 | 11.98 | 12.08 | 0.10 | 0.83% | 11.92 | 12.19 | 51560 | 6193 | 1.49% |
| 2025-10-31 | 12.10 | 11.98 | -0.03 | -0.25% | 11.96 | 12.10 | 35390 | 4250 | 1.02% |
| 2025-10-30 | 12.11 | 12.01 | -0.07 | -0.58% | 11.99 | 12.18 | 41756 | 5048 | 1.20% |
| 2025-10-29 | 12.20 | 12.08 | -0.22 | -1.79% | 11.81 | 12.25 | 57447 | 6895 | 1.66% |
| 2025-10-28 | 12.14 | 12.30 | 0.15 | 1.23% | 12.03 | 12.45 | 62128 | 7649 | 1.79% |
| 2025-10-27 | 12.33 | 12.15 | -0.33 | -2.64% | 11.80 | 12.33 | 83176 | 10136 | 2.40% |