| 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 | 12.74 | 12.70 | 0.14 | 1.11% | 12.50 | 12.83 | 255723 | 32362 | 0.39% |
| 2026-02-03 | 12.38 | 12.56 | 0.38 | 3.12% | 12.33 | 12.65 | 374951 | 46886 | 0.57% |
| 2026-02-02 | 13.09 | 12.18 | -1.04 | -7.87% | 12.11 | 13.10 | 603093 | 75326 | 0.91% |
| 2026-01-30 | 12.68 | 13.22 | 0.39 | 3.04% | 12.49 | 13.29 | 561836 | 72842 | 0.85% |
| 2026-01-29 | 12.70 | 12.83 | 0.13 | 1.02% | 12.51 | 12.91 | 556696 | 70884 | 0.84% |
| 2026-01-28 | 12.31 | 12.70 | 0.24 | 1.93% | 12.23 | 13.22 | 618164 | 78836 | 0.94% |
| 2026-01-27 | 12.31 | 12.46 | 0.16 | 1.30% | 12.18 | 12.86 | 511280 | 64124 | 0.77% |
| 2026-01-26 | 12.07 | 12.30 | 0.22 | 1.82% | 12.00 | 12.69 | 656489 | 81411 | 0.99% |
| 2026-01-23 | 11.51 | 12.08 | 0.73 | 6.43% | 11.51 | 12.20 | 765214 | 91697 | 1.16% |
| 2026-01-22 | 11.25 | 11.35 | 0.12 | 1.07% | 11.21 | 11.45 | 423768 | 48138 | 0.64% |
| 2026-01-21 | 11.30 | 11.23 | -0.01 | -0.09% | 11.05 | 11.50 | 415496 | 46830 | 0.63% |
| 2026-01-20 | 11.18 | 11.24 | 0.12 | 1.08% | 11.02 | 11.34 | 309298 | 34586 | 0.47% |
| 2026-01-19 | 10.41 | 11.12 | 0.60 | 5.70% | 10.36 | 11.21 | 433754 | 47530 | 0.66% |
| 2026-01-16 | 10.65 | 10.52 | -0.14 | -1.31% | 10.44 | 10.83 | 253663 | 26859 | 0.38% |
| 2026-01-15 | 10.77 | 10.66 | -0.15 | -1.39% | 10.63 | 10.90 | 231479 | 24810 | 0.35% |
| 2026-01-14 | 10.77 | 10.81 | 0.11 | 1.03% | 10.63 | 11.01 | 365225 | 39491 | 0.55% |
| 2026-01-13 | 10.62 | 10.70 | 0.09 | 0.85% | 10.54 | 10.88 | 260317 | 27910 | 0.39% |
| 2026-01-12 | 10.67 | 10.61 | -0.06 | -0.56% | 10.58 | 10.90 | 185353 | 19742 | 0.28% |
| 2026-01-09 | 10.75 | 10.67 | -0.11 | -1.02% | 10.57 | 10.98 | 224548 | 24033 | 0.34% |
| 2026-01-08 | 10.69 | 10.78 | 0.02 | 0.19% | 10.54 | 10.98 | 205272 | 22025 | 0.31% |
| 2026-01-07 | 10.80 | 10.76 | -0.13 | -1.19% | 10.70 | 10.90 | 178958 | 19288 | 0.27% |
| 2026-01-06 | 10.67 | 10.89 | 0.19 | 1.78% | 10.52 | 11.06 | 331723 | 35949 | 0.50% |
| 2026-01-05 | 10.96 | 10.70 | -0.19 | -1.74% | 10.48 | 11.02 | 283505 | 30163 | 0.43% |
| 2025-12-31 | 11.27 | 10.89 | -0.48 | -4.22% | 10.82 | 11.35 | 326845 | 35886 | 0.49% |
| 2025-12-30 | 10.92 | 11.37 | 0.38 | 3.46% | 10.87 | 11.50 | 447308 | 50661 | 0.68% |
| 2025-12-29 | 10.67 | 10.99 | 0.27 | 2.52% | 10.60 | 11.20 | 488424 | 53761 | 0.74% |
| 2025-12-26 | 10.41 | 10.72 | 0.32 | 3.08% | 10.41 | 10.77 | 296242 | 31487 | 0.45% |
| 2025-12-25 | 10.44 | 10.40 | -0.04 | -0.38% | 10.38 | 10.60 | 136447 | 14299 | 0.21% |
| 2025-12-24 | 10.30 | 10.44 | 0.10 | 0.97% | 10.20 | 10.48 | 172981 | 17902 | 0.26% |
| 2025-12-23 | 10.31 | 10.34 | 0.04 | 0.39% | 10.26 | 10.47 | 196797 | 20363 | 0.30% |
| 2025-12-22 | 10.14 | 10.30 | 0.23 | 2.28% | 10.08 | 10.41 | 233489 | 23998 | 0.35% |
| 2025-12-19 | 10.02 | 10.07 | 0.08 | 0.80% | 9.94 | 10.09 | 128102 | 12862 | 0.19% |
| 2025-12-18 | 10.03 | 9.99 | -0.09 | -0.89% | 9.97 | 10.25 | 241593 | 24337 | 0.37% |
| 2025-12-17 | 10.02 | 10.08 | 0.02 | 0.20% | 9.87 | 10.14 | 203459 | 20374 | 0.31% |
| 2025-12-16 | 9.88 | 10.06 | 0.25 | 2.55% | 9.80 | 10.10 | 354511 | 35354 | 0.54% |
| 2025-12-15 | 9.26 | 9.81 | 0.52 | 5.60% | 9.20 | 9.90 | 346618 | 33527 | 0.52% |
| 2025-12-12 | 9.19 | 9.29 | 0.14 | 1.53% | 9.12 | 9.34 | 179369 | 16644 | 0.27% |
| 2025-12-11 | 9.30 | 9.15 | -0.11 | -1.19% | 9.15 | 9.32 | 93514 | 8621 | 0.14% |
| 2025-12-10 | 9.21 | 9.26 | 0.00 | 0.00% | 9.15 | 9.30 | 90064 | 8299 | 0.14% |
| 2025-12-09 | 9.48 | 9.26 | -0.22 | -2.32% | 9.18 | 9.50 | 177544 | 16489 | 0.27% |
| 2025-12-08 | 9.60 | 9.48 | -0.09 | -0.94% | 9.42 | 9.63 | 128167 | 12162 | 0.19% |
| 2025-12-05 | 9.38 | 9.57 | 0.19 | 2.03% | 9.34 | 9.60 | 120255 | 11383 | 0.18% |
| 2025-12-04 | 9.59 | 9.38 | -0.25 | -2.60% | 9.31 | 9.60 | 171110 | 16115 | 0.26% |
| 2025-12-03 | 9.72 | 9.63 | -0.09 | -0.93% | 9.58 | 9.94 | 186773 | 18189 | 0.28% |
| 2025-12-02 | 9.63 | 9.72 | 0.10 | 1.04% | 9.61 | 10.06 | 275627 | 27066 | 0.42% |
| 2025-12-01 | 9.65 | 9.62 | 0.01 | 0.10% | 9.61 | 9.74 | 133016 | 12849 | 0.20% |
| 2025-11-28 | 9.58 | 9.61 | 0.03 | 0.31% | 9.55 | 9.69 | 95337 | 9165 | 0.14% |
| 2025-11-27 | 9.50 | 9.58 | 0.08 | 0.84% | 9.47 | 9.70 | 120860 | 11584 | 0.18% |
| 2025-11-26 | 9.65 | 9.50 | -0.15 | -1.55% | 9.49 | 9.76 | 142443 | 13699 | 0.22% |
| 2025-11-25 | 9.77 | 9.65 | -0.04 | -0.41% | 9.61 | 9.79 | 148426 | 14384 | 0.22% |
| 2025-11-24 | 9.83 | 9.69 | -0.13 | -1.32% | 9.60 | 9.90 | 196315 | 19093 | 0.30% |
| 2025-11-21 | 9.87 | 9.82 | -0.24 | -2.39% | 9.80 | 10.04 | 234905 | 23247 | 0.36% |
| 2025-11-20 | 10.11 | 10.06 | -0.09 | -0.89% | 10.04 | 10.30 | 171475 | 17436 | 0.26% |
| 2025-11-19 | 10.09 | 10.15 | 0.06 | 0.59% | 9.98 | 10.22 | 160607 | 16215 | 0.24% |
| 2025-11-18 | 10.27 | 10.09 | -0.21 | -2.04% | 9.93 | 10.33 | 233964 | 23565 | 0.35% |
| 2025-11-17 | 10.08 | 10.30 | 0.19 | 1.88% | 9.97 | 10.45 | 299769 | 30618 | 0.45% |
| 2025-11-14 | 10.11 | 10.11 | -0.06 | -0.59% | 10.11 | 10.33 | 226600 | 23117 | 0.34% |
| 2025-11-13 | 9.94 | 10.17 | 0.23 | 2.31% | 9.94 | 10.22 | 248771 | 25155 | 0.38% |
| 2025-11-12 | 10.12 | 9.94 | -0.18 | -1.78% | 9.84 | 10.14 | 223284 | 22200 | 0.34% |
| 2025-11-11 | 9.99 | 10.12 | 0.08 | 0.80% | 9.88 | 10.13 | 330360 | 33250 | 0.50% |
| 2025-11-10 | 9.51 | 10.04 | 0.58 | 6.13% | 9.51 | 10.16 | 577369 | 57133 | 0.87% |
| 2025-11-07 | 9.16 | 9.46 | 0.28 | 3.05% | 9.16 | 9.59 | 343248 | 32458 | 0.52% |
| 2025-11-06 | 9.13 | 9.18 | 0.05 | 0.55% | 9.13 | 9.30 | 208049 | 19202 | 0.31% |
| 2025-11-05 | 9.10 | 9.13 | 0.00 | 0.00% | 9.04 | 9.26 | 150974 | 13835 | 0.23% |
| 2025-11-04 | 9.32 | 9.13 | -0.19 | -2.04% | 9.07 | 9.38 | 179374 | 16538 | 0.27% |
| 2025-11-03 | 9.27 | 9.32 | 0.07 | 0.76% | 9.13 | 9.39 | 195964 | 18145 | 0.30% |
| 2025-10-31 | 9.17 | 9.25 | 0.04 | 0.43% | 9.15 | 9.35 | 184368 | 17060 | 0.28% |
| 2025-10-30 | 9.17 | 9.21 | 0.04 | 0.44% | 9.08 | 9.30 | 168896 | 15568 | 0.26% |
| 2025-10-29 | 9.05 | 9.17 | 0.10 | 1.10% | 9.00 | 9.22 | 139069 | 12697 | 0.21% |
| 2025-10-28 | 9.10 | 9.07 | -0.04 | -0.44% | 9.04 | 9.19 | 116504 | 10622 | 0.18% |
| 2025-10-27 | 9.15 | 9.11 | -0.01 | -0.11% | 9.09 | 9.20 | 126622 | 11564 | 0.19% |