| 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 | 11.90 | 11.95 | 0.05 | 0.42% | 11.78 | 12.03 | 111928 | 13303 | 1.68% |
| 2026-02-03 | 11.79 | 11.90 | 0.25 | 2.15% | 11.70 | 11.91 | 122396 | 14467 | 1.84% |
| 2026-02-02 | 11.75 | 11.65 | -0.20 | -1.69% | 11.65 | 12.03 | 153160 | 18157 | 2.30% |
| 2026-01-30 | 11.73 | 11.85 | 0.08 | 0.68% | 11.71 | 11.96 | 165100 | 19545 | 2.48% |
| 2026-01-29 | 12.06 | 11.77 | -0.32 | -2.65% | 11.74 | 12.21 | 248143 | 29648 | 3.73% |
| 2026-01-28 | 12.38 | 12.09 | -0.34 | -2.74% | 12.01 | 12.44 | 206846 | 25221 | 3.11% |
| 2026-01-27 | 12.31 | 12.43 | 0.12 | 0.97% | 12.08 | 12.48 | 213999 | 26283 | 3.22% |
| 2026-01-26 | 12.79 | 12.31 | -0.57 | -4.43% | 12.20 | 12.86 | 279232 | 34893 | 4.20% |
| 2026-01-23 | 12.90 | 12.88 | 0.18 | 1.42% | 12.65 | 12.92 | 227273 | 29075 | 3.42% |
| 2026-01-22 | 12.54 | 12.70 | 0.24 | 1.93% | 12.46 | 12.75 | 212861 | 26898 | 3.20% |
| 2026-01-21 | 12.46 | 12.46 | 0.01 | 0.08% | 12.27 | 12.63 | 190677 | 23716 | 2.87% |
| 2026-01-20 | 12.70 | 12.45 | -0.24 | -1.89% | 12.39 | 12.93 | 296335 | 37371 | 4.45% |
| 2026-01-19 | 12.51 | 12.69 | 0.22 | 1.76% | 12.36 | 12.85 | 289971 | 36564 | 4.36% |
| 2026-01-16 | 12.90 | 12.47 | -0.36 | -2.81% | 12.46 | 13.06 | 291430 | 36961 | 4.38% |
| 2026-01-15 | 13.56 | 12.83 | -0.91 | -6.62% | 12.68 | 13.65 | 492814 | 64142 | 7.41% |
| 2026-01-14 | 13.90 | 13.74 | -0.42 | -2.97% | 13.51 | 14.30 | 656250 | 91631 | 9.86% |
| 2026-01-13 | 14.04 | 14.16 | 0.31 | 2.24% | 13.55 | 14.85 | 843863 | 119481 | 12.68% |
| 2026-01-12 | 14.63 | 13.85 | -0.19 | -1.35% | 13.57 | 14.63 | 933752 | 130613 | 14.03% |
| 2026-01-09 | 12.76 | 14.04 | 1.28 | 10.03% | 12.44 | 14.04 | 641031 | 84197 | 9.63% |
| 2026-01-08 | 12.50 | 12.76 | 0.56 | 4.59% | 12.38 | 13.40 | 667469 | 86328 | 10.03% |
| 2026-01-07 | 11.88 | 12.20 | 0.43 | 3.65% | 11.73 | 12.40 | 594924 | 72062 | 8.94% |
| 2026-01-06 | 11.10 | 11.77 | 0.74 | 6.71% | 11.05 | 12.12 | 767208 | 89848 | 11.53% |
| 2026-01-05 | 11.00 | 11.03 | 0.00 | 0.00% | 10.86 | 11.36 | 326069 | 36110 | 4.90% |
| 2025-12-31 | 11.44 | 11.03 | -0.41 | -3.58% | 11.00 | 11.47 | 438978 | 48897 | 6.60% |
| 2025-12-30 | 10.95 | 11.44 | 0.44 | 4.00% | 10.61 | 11.80 | 649955 | 73223 | 9.77% |
| 2025-12-29 | 11.12 | 11.00 | -0.10 | -0.90% | 10.72 | 11.24 | 426735 | 46727 | 6.41% |
| 2025-12-26 | 11.40 | 11.10 | -0.36 | -3.14% | 11.07 | 11.53 | 406689 | 45710 | 6.11% |
| 2025-12-25 | 11.16 | 11.46 | 0.32 | 2.87% | 10.87 | 11.59 | 481490 | 54219 | 7.24% |
| 2025-12-24 | 11.02 | 11.14 | 0.00 | 0.00% | 11.02 | 11.26 | 257722 | 28709 | 3.87% |
| 2025-12-23 | 11.28 | 11.14 | -0.13 | -1.15% | 11.08 | 11.49 | 355645 | 40089 | 5.34% |
| 2025-12-22 | 11.76 | 11.27 | -0.51 | -4.33% | 11.26 | 11.80 | 570078 | 65547 | 8.57% |
| 2025-12-19 | 11.40 | 11.78 | 0.52 | 4.62% | 11.40 | 11.96 | 656673 | 77347 | 9.87% |
| 2025-12-18 | 10.96 | 11.26 | 0.28 | 2.55% | 10.87 | 11.49 | 476646 | 53549 | 7.16% |
| 2025-12-17 | 11.11 | 10.98 | -0.48 | -4.19% | 10.56 | 11.13 | 571889 | 61962 | 8.59% |
| 2025-12-16 | 11.59 | 11.46 | 0.06 | 0.53% | 11.15 | 11.87 | 648454 | 75220 | 9.75% |
| 2025-12-15 | 11.50 | 11.40 | -0.36 | -3.06% | 11.14 | 11.67 | 558178 | 63562 | 8.39% |
| 2025-12-12 | 11.50 | 11.76 | 0.36 | 3.16% | 11.28 | 11.97 | 720833 | 84650 | 10.83% |
| 2025-12-11 | 11.70 | 11.40 | -0.62 | -5.16% | 11.34 | 11.95 | 779589 | 90170 | 11.72% |
| 2025-12-10 | 11.86 | 12.02 | 0.39 | 3.35% | 11.60 | 12.38 | 1017749 | 121815 | 15.30% |
| 2025-12-09 | 12.12 | 11.63 | -0.13 | -1.11% | 11.51 | 12.66 | 1436434 | 171114 | 21.59% |
| 2025-12-08 | 10.93 | 11.76 | 1.07 | 10.01% | 10.91 | 11.76 | 760674 | 86313 | 11.43% |
| 2025-12-05 | 10.34 | 10.69 | 0.20 | 1.91% | 10.01 | 10.87 | 716422 | 74961 | 10.77% |
| 2025-12-04 | 10.15 | 10.49 | 0.41 | 4.07% | 10.15 | 11.09 | 797396 | 84572 | 11.98% |
| 2025-12-03 | 10.74 | 10.08 | -0.56 | -5.26% | 10.08 | 10.74 | 517377 | 53107 | 7.78% |
| 2025-12-02 | 10.60 | 10.64 | -0.17 | -1.57% | 10.24 | 10.86 | 658120 | 69316 | 9.89% |
| 2025-12-01 | 10.95 | 10.81 | -0.14 | -1.28% | 10.79 | 11.25 | 722920 | 79537 | 10.86% |
| 2025-11-28 | 10.89 | 10.95 | 0.23 | 2.15% | 10.61 | 11.33 | 763799 | 84136 | 11.48% |
| 2025-11-27 | 10.77 | 10.72 | -0.04 | -0.37% | 10.64 | 11.25 | 824901 | 89717 | 12.40% |
| 2025-11-26 | 9.78 | 10.76 | 0.98 | 10.02% | 9.61 | 10.76 | 494611 | 51082 | 7.43% |
| 2025-11-25 | 9.66 | 9.78 | 0.39 | 4.15% | 9.58 | 9.99 | 392426 | 38218 | 5.90% |
| 2025-11-24 | 9.58 | 9.39 | -0.18 | -1.88% | 9.21 | 9.72 | 396778 | 37187 | 5.96% |
| 2025-11-21 | 10.20 | 9.57 | -0.81 | -7.80% | 9.53 | 10.42 | 524774 | 51695 | 7.89% |
| 2025-11-20 | 10.60 | 10.38 | -0.45 | -4.16% | 9.88 | 10.95 | 750606 | 77231 | 11.28% |
| 2025-11-19 | 11.40 | 10.83 | -0.86 | -7.36% | 10.52 | 11.68 | 999319 | 111074 | 15.02% |
| 2025-11-18 | 10.63 | 11.69 | 1.06 | 9.97% | 10.45 | 11.69 | 981468 | 110900 | 14.75% |
| 2025-11-17 | 10.61 | 10.63 | 0.31 | 3.00% | 10.36 | 11.09 | 582422 | 62154 | 8.75% |
| 2025-11-14 | 10.65 | 10.32 | -0.62 | -5.67% | 10.32 | 11.11 | 789757 | 84129 | 11.87% |
| 2025-11-13 | 10.20 | 10.94 | 0.77 | 7.57% | 9.90 | 11.19 | 1041165 | 108164 | 15.65% |
| 2025-11-12 | 9.42 | 10.17 | 0.70 | 7.39% | 9.42 | 10.42 | 962703 | 97839 | 14.47% |
| 2025-11-11 | 9.46 | 9.47 | -0.12 | -1.25% | 9.23 | 9.55 | 388091 | 36452 | 5.83% |
| 2025-11-10 | 9.16 | 9.59 | 0.30 | 3.23% | 9.04 | 9.80 | 561866 | 52882 | 8.44% |
| 2025-11-07 | 9.07 | 9.29 | 0.16 | 1.75% | 9.02 | 9.55 | 453213 | 42139 | 6.81% |
| 2025-11-06 | 9.30 | 9.13 | -0.08 | -0.87% | 9.05 | 9.30 | 332500 | 30425 | 5.00% |
| 2025-11-05 | 9.15 | 9.21 | -0.05 | -0.54% | 9.01 | 9.40 | 393930 | 36264 | 5.92% |
| 2025-11-04 | 8.86 | 9.26 | 0.34 | 3.81% | 8.78 | 9.47 | 559892 | 51400 | 8.41% |
| 2025-11-03 | 8.80 | 8.92 | 0.02 | 0.22% | 8.72 | 8.96 | 272954 | 24190 | 4.10% |
| 2025-10-31 | 8.87 | 8.90 | 0.03 | 0.34% | 8.79 | 9.13 | 364785 | 32665 | 5.48% |
| 2025-10-30 | 9.13 | 8.87 | -0.07 | -0.78% | 8.83 | 9.26 | 462877 | 41973 | 6.96% |
| 2025-10-29 | 9.03 | 8.94 | -0.11 | -1.22% | 8.64 | 9.06 | 437961 | 38711 | 6.58% |
| 2025-10-28 | 8.88 | 9.05 | 0.11 | 1.23% | 8.72 | 9.30 | 475721 | 42918 | 7.15% |
| 2025-10-27 | 9.15 | 8.94 | -0.19 | -2.08% | 8.86 | 9.35 | 492782 | 44557 | 7.41% |