| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 12.39 | 12.38 | 0.01 | 0.08% | 12.25 | 12.44 | 62049 | 7655 | 1.42% |
| 2026-02-03 | 12.24 | 12.37 | 0.17 | 1.39% | 12.11 | 12.48 | 95114 | 11699 | 2.18% |
| 2026-02-02 | 12.61 | 12.20 | -0.52 | -4.09% | 12.18 | 12.75 | 129375 | 16071 | 2.97% |
| 2026-01-30 | 13.15 | 12.72 | -0.43 | -3.27% | 12.48 | 13.35 | 187645 | 24066 | 4.31% |
| 2026-01-29 | 14.20 | 13.15 | -1.13 | -7.91% | 13.12 | 14.30 | 275214 | 37434 | 6.32% |
| 2026-01-28 | 14.62 | 14.28 | -0.28 | -1.92% | 14.25 | 14.65 | 106210 | 15246 | 2.44% |
| 2026-01-27 | 14.04 | 14.56 | 0.60 | 4.30% | 13.87 | 14.83 | 173576 | 25064 | 3.98% |
| 2026-01-26 | 14.11 | 13.96 | -0.25 | -1.76% | 13.88 | 14.38 | 124484 | 17534 | 2.86% |
| 2026-01-23 | 13.70 | 14.21 | 0.51 | 3.72% | 13.55 | 14.32 | 133836 | 18668 | 3.07% |
| 2026-01-22 | 13.40 | 13.70 | 0.27 | 2.01% | 13.40 | 14.54 | 226475 | 31605 | 5.20% |
| 2026-01-21 | 13.37 | 13.43 | 0.03 | 0.22% | 13.25 | 13.65 | 107461 | 14474 | 2.47% |
| 2026-01-20 | 13.28 | 13.40 | 0.18 | 1.36% | 13.07 | 13.50 | 90769 | 12030 | 2.08% |
| 2026-01-19 | 13.39 | 13.22 | -0.17 | -1.27% | 12.95 | 13.39 | 125486 | 16470 | 2.88% |
| 2026-01-16 | 13.03 | 13.39 | 0.23 | 1.75% | 13.03 | 13.54 | 188564 | 25092 | 4.33% |
| 2026-01-15 | 12.22 | 13.16 | 0.94 | 7.69% | 12.11 | 13.57 | 264727 | 34489 | 6.08% |
| 2026-01-14 | 12.38 | 12.22 | -0.15 | -1.21% | 11.95 | 12.48 | 155392 | 19038 | 3.57% |
| 2026-01-13 | 12.67 | 12.37 | -0.23 | -1.83% | 12.36 | 12.77 | 140857 | 17636 | 3.23% |
| 2026-01-12 | 11.94 | 12.60 | 0.61 | 5.09% | 11.83 | 12.66 | 199019 | 24522 | 4.57% |
| 2026-01-09 | 12.00 | 11.99 | 0.21 | 1.78% | 11.75 | 12.24 | 147426 | 17623 | 3.38% |
| 2026-01-08 | 11.60 | 11.78 | 0.18 | 1.55% | 11.52 | 11.91 | 120645 | 14184 | 2.77% |
| 2026-01-07 | 11.79 | 11.60 | -0.15 | -1.28% | 11.58 | 11.79 | 84477 | 9854 | 1.94% |
| 2026-01-06 | 11.73 | 11.75 | 0.02 | 0.17% | 11.60 | 11.96 | 102599 | 12041 | 2.35% |
| 2026-01-05 | 11.56 | 11.73 | 0.22 | 1.91% | 11.45 | 11.81 | 109354 | 12751 | 2.51% |
| 2025-12-31 | 11.43 | 11.51 | 0.09 | 0.79% | 11.35 | 11.69 | 58966 | 6792 | 1.35% |
| 2025-12-30 | 11.52 | 11.42 | -0.15 | -1.30% | 11.40 | 11.67 | 75410 | 8691 | 1.73% |
| 2025-12-29 | 11.10 | 11.57 | 0.51 | 4.61% | 11.02 | 11.82 | 159790 | 18342 | 3.67% |
| 2025-12-26 | 11.20 | 11.06 | -0.10 | -0.90% | 10.93 | 11.20 | 61505 | 6793 | 1.41% |
| 2025-12-25 | 11.04 | 11.16 | 0.15 | 1.36% | 10.86 | 11.16 | 78167 | 8609 | 1.79% |
| 2025-12-24 | 11.06 | 11.01 | -0.03 | -0.27% | 10.98 | 11.10 | 55220 | 6089 | 1.27% |
| 2025-12-23 | 11.20 | 11.04 | -0.17 | -1.52% | 11.00 | 11.28 | 80165 | 8891 | 1.84% |
| 2025-12-22 | 11.58 | 11.21 | -0.15 | -1.32% | 11.20 | 11.62 | 113899 | 12978 | 2.61% |
| 2025-12-19 | 10.51 | 11.36 | 0.81 | 7.68% | 10.51 | 11.82 | 260070 | 29485 | 5.97% |
| 2025-12-18 | 10.47 | 10.55 | 0.20 | 1.93% | 10.35 | 10.76 | 120310 | 12733 | 2.76% |
| 2025-12-17 | 10.07 | 10.35 | 0.54 | 5.50% | 9.99 | 10.42 | 138631 | 14185 | 3.18% |
| 2025-12-16 | 9.91 | 9.81 | -0.07 | -0.71% | 9.70 | 10.03 | 47569 | 4672 | 1.09% |
| 2025-12-15 | 10.13 | 9.88 | -0.26 | -2.56% | 9.87 | 10.13 | 60748 | 6072 | 1.39% |
| 2025-12-12 | 10.03 | 10.14 | 0.12 | 1.20% | 9.96 | 10.15 | 49356 | 4968 | 1.13% |
| 2025-12-11 | 10.18 | 10.02 | -0.11 | -1.09% | 10.01 | 10.22 | 38374 | 3858 | 0.88% |
| 2025-12-10 | 10.05 | 10.13 | 0.11 | 1.10% | 9.88 | 10.30 | 72096 | 7296 | 1.65% |
| 2025-12-09 | 10.20 | 10.02 | -0.18 | -1.76% | 10.01 | 10.26 | 49728 | 5032 | 1.14% |
| 2025-12-08 | 10.25 | 10.20 | 0.04 | 0.39% | 10.10 | 10.30 | 46034 | 4687 | 1.06% |
| 2025-12-05 | 10.15 | 10.16 | -0.07 | -0.68% | 10.04 | 10.34 | 75312 | 7652 | 1.73% |
| 2025-12-04 | 9.91 | 10.23 | 0.45 | 4.60% | 9.91 | 10.73 | 182738 | 18985 | 4.19% |
| 2025-12-03 | 10.03 | 9.78 | -0.24 | -2.40% | 9.78 | 10.07 | 48321 | 4776 | 1.11% |
| 2025-12-02 | 9.97 | 10.02 | 0.07 | 0.70% | 9.90 | 10.24 | 68030 | 6818 | 1.56% |
| 2025-12-01 | 10.17 | 9.95 | -0.23 | -2.26% | 9.94 | 10.17 | 63966 | 6408 | 1.47% |
| 2025-11-28 | 10.17 | 10.18 | 0.01 | 0.10% | 10.07 | 10.21 | 30488 | 3091 | 0.70% |
| 2025-11-27 | 10.27 | 10.17 | -0.08 | -0.78% | 10.15 | 10.30 | 37654 | 3845 | 0.86% |
| 2025-11-26 | 10.27 | 10.25 | -0.05 | -0.49% | 10.22 | 10.45 | 56752 | 5866 | 1.30% |
| 2025-11-25 | 9.82 | 10.30 | 0.50 | 5.10% | 9.82 | 10.42 | 103988 | 10647 | 2.39% |
| 2025-11-24 | 9.50 | 9.80 | 0.30 | 3.16% | 9.50 | 9.85 | 53605 | 5187 | 1.23% |
| 2025-11-21 | 9.93 | 9.50 | -0.50 | -5.00% | 9.50 | 10.01 | 75317 | 7307 | 1.73% |
| 2025-11-20 | 10.02 | 10.00 | 0.06 | 0.60% | 9.90 | 10.06 | 48081 | 4796 | 1.10% |
| 2025-11-19 | 10.25 | 9.94 | -0.34 | -3.31% | 9.85 | 10.33 | 78145 | 7822 | 1.79% |
| 2025-11-18 | 10.17 | 10.28 | 0.11 | 1.08% | 10.17 | 10.43 | 78202 | 8045 | 1.79% |
| 2025-11-17 | 10.20 | 10.17 | 0.01 | 0.10% | 10.08 | 10.26 | 51989 | 5290 | 1.19% |
| 2025-11-14 | 10.05 | 10.16 | 0.07 | 0.69% | 10.02 | 10.33 | 69017 | 7041 | 1.58% |
| 2025-11-13 | 9.85 | 10.09 | 0.27 | 2.75% | 9.79 | 10.13 | 80157 | 7992 | 1.84% |
| 2025-11-12 | 9.90 | 9.82 | -0.03 | -0.30% | 9.82 | 9.95 | 39982 | 3951 | 0.92% |
| 2025-11-11 | 9.88 | 9.85 | 0.00 | 0.00% | 9.81 | 9.90 | 27760 | 2733 | 0.64% |
| 2025-11-10 | 9.74 | 9.85 | 0.11 | 1.13% | 9.73 | 9.91 | 51367 | 5049 | 1.18% |
| 2025-11-07 | 9.81 | 9.74 | -0.07 | -0.71% | 9.72 | 9.89 | 44223 | 4328 | 1.02% |
| 2025-11-06 | 9.97 | 9.81 | -0.16 | -1.60% | 9.78 | 9.97 | 52539 | 5165 | 1.21% |
| 2025-11-05 | 9.96 | 9.97 | -0.02 | -0.20% | 9.87 | 10.03 | 43609 | 4339 | 1.00% |
| 2025-11-04 | 10.29 | 9.99 | -0.26 | -2.54% | 9.97 | 10.29 | 53073 | 5337 | 1.22% |
| 2025-11-03 | 10.31 | 10.25 | -0.04 | -0.39% | 10.06 | 10.36 | 66893 | 6827 | 1.54% |
| 2025-10-31 | 9.96 | 10.29 | 0.37 | 3.73% | 9.94 | 10.38 | 99343 | 10139 | 2.28% |
| 2025-10-30 | 9.88 | 9.92 | 0.04 | 0.40% | 9.71 | 10.09 | 71277 | 7063 | 1.64% |
| 2025-10-29 | 9.88 | 9.88 | 0.04 | 0.41% | 9.76 | 9.93 | 44857 | 4413 | 1.03% |
| 2025-10-28 | 9.92 | 9.84 | -0.10 | -1.01% | 9.84 | 9.97 | 38021 | 3764 | 0.87% |
| 2025-10-27 | 9.85 | 9.94 | 0.14 | 1.43% | 9.82 | 9.97 | 46555 | 4611 | 1.07% |