| 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 | 12.15 | 12.57 | 0.42 | 3.46% | 12.05 | 12.68 | 154449 | 19345 | 2.18% |
| 2026-02-03 | 11.99 | 12.15 | 0.35 | 2.97% | 11.84 | 12.18 | 105442 | 12677 | 1.49% |
| 2026-02-02 | 12.27 | 11.80 | -0.70 | -5.60% | 11.79 | 12.50 | 127795 | 15373 | 1.81% |
| 2026-01-30 | 12.20 | 12.50 | 0.20 | 1.63% | 12.06 | 12.62 | 151844 | 18746 | 2.15% |
| 2026-01-29 | 12.62 | 12.30 | -0.46 | -3.61% | 12.26 | 12.87 | 171384 | 21439 | 2.42% |
| 2026-01-28 | 12.22 | 12.76 | 0.54 | 4.42% | 11.96 | 13.08 | 279093 | 35247 | 3.95% |
| 2026-01-27 | 12.40 | 12.22 | -0.23 | -1.85% | 12.00 | 12.48 | 129290 | 15733 | 1.83% |
| 2026-01-26 | 12.43 | 12.45 | 0.00 | 0.00% | 12.28 | 12.59 | 139208 | 17290 | 1.97% |
| 2026-01-23 | 12.33 | 12.45 | 0.18 | 1.47% | 12.20 | 12.47 | 103891 | 12794 | 1.47% |
| 2026-01-22 | 12.13 | 12.27 | 0.18 | 1.49% | 12.04 | 12.28 | 103705 | 12652 | 1.47% |
| 2026-01-21 | 12.10 | 12.09 | -0.08 | -0.66% | 11.96 | 12.18 | 89123 | 10746 | 1.26% |
| 2026-01-20 | 12.03 | 12.17 | 0.20 | 1.67% | 11.94 | 12.20 | 118910 | 14370 | 1.68% |
| 2026-01-19 | 11.74 | 11.97 | 0.19 | 1.61% | 11.71 | 11.98 | 102581 | 12212 | 1.45% |
| 2026-01-16 | 11.91 | 11.78 | 0.02 | 0.17% | 11.76 | 11.96 | 89494 | 10598 | 1.27% |
| 2026-01-15 | 11.66 | 11.76 | 0.10 | 0.86% | 11.62 | 11.90 | 102810 | 12071 | 1.45% |
| 2026-01-14 | 11.71 | 11.66 | 0.02 | 0.17% | 11.52 | 11.83 | 127983 | 14997 | 1.81% |
| 2026-01-13 | 11.78 | 11.64 | -0.13 | -1.10% | 11.61 | 11.80 | 90940 | 10630 | 1.29% |
| 2026-01-12 | 11.85 | 11.77 | 0.10 | 0.86% | 11.61 | 11.93 | 109541 | 12838 | 1.55% |
| 2026-01-09 | 11.62 | 11.67 | 0.07 | 0.60% | 11.52 | 11.69 | 100419 | 11666 | 1.42% |
| 2026-01-08 | 11.68 | 11.65 | 0.01 | 0.09% | 11.60 | 11.75 | 85912 | 10042 | 1.22% |
| 2026-01-07 | 11.62 | 11.64 | -0.03 | -0.26% | 11.57 | 11.83 | 87115 | 10176 | 1.23% |
| 2026-01-06 | 11.40 | 11.67 | 0.31 | 2.73% | 11.40 | 11.84 | 156581 | 18273 | 2.21% |
| 2026-01-05 | 11.30 | 11.36 | 0.10 | 0.89% | 11.28 | 11.39 | 63551 | 7203 | 0.90% |
| 2025-12-31 | 11.17 | 11.26 | 0.10 | 0.90% | 11.10 | 11.29 | 50676 | 5678 | 0.72% |
| 2025-12-30 | 11.36 | 11.16 | -0.22 | -1.93% | 11.16 | 11.36 | 84931 | 9533 | 1.20% |
| 2025-12-29 | 11.49 | 11.38 | -0.21 | -1.81% | 11.34 | 11.53 | 58423 | 6664 | 0.83% |
| 2025-12-26 | 11.70 | 11.59 | -0.03 | -0.26% | 11.47 | 11.70 | 74764 | 8640 | 1.06% |
| 2025-12-25 | 11.62 | 11.62 | 0.01 | 0.09% | 11.47 | 11.63 | 79271 | 9159 | 1.12% |
| 2025-12-24 | 11.53 | 11.61 | 0.14 | 1.22% | 11.40 | 11.75 | 111822 | 13000 | 1.58% |
| 2025-12-23 | 11.31 | 11.47 | 0.10 | 0.88% | 11.25 | 11.70 | 108433 | 12434 | 1.53% |
| 2025-12-22 | 11.41 | 11.37 | 0.07 | 0.62% | 11.36 | 11.52 | 78107 | 8925 | 1.10% |
| 2025-12-19 | 11.11 | 11.30 | 0.20 | 1.80% | 11.11 | 11.36 | 59625 | 6720 | 0.84% |
| 2025-12-18 | 11.21 | 11.10 | -0.14 | -1.25% | 11.10 | 11.30 | 57785 | 6471 | 0.82% |
| 2025-12-17 | 11.17 | 11.24 | 0.07 | 0.63% | 10.92 | 11.25 | 72809 | 8079 | 1.03% |
| 2025-12-16 | 11.24 | 11.17 | -0.02 | -0.18% | 11.08 | 11.25 | 54094 | 6029 | 0.77% |
| 2025-12-15 | 11.10 | 11.19 | 0.06 | 0.54% | 11.03 | 11.32 | 83181 | 9338 | 1.18% |
| 2025-12-12 | 10.83 | 11.13 | 0.30 | 2.77% | 10.79 | 11.28 | 93334 | 10351 | 1.32% |
| 2025-12-11 | 10.97 | 10.83 | -0.14 | -1.28% | 10.81 | 11.02 | 63849 | 6967 | 0.90% |
| 2025-12-10 | 11.02 | 10.97 | 0.04 | 0.37% | 10.87 | 11.03 | 52410 | 5743 | 0.74% |
| 2025-12-09 | 11.10 | 10.93 | -0.23 | -2.06% | 10.90 | 11.14 | 70583 | 7772 | 1.00% |
| 2025-12-08 | 11.13 | 11.16 | 0.03 | 0.27% | 11.10 | 11.28 | 61347 | 6856 | 0.87% |
| 2025-12-05 | 11.00 | 11.13 | 0.14 | 1.27% | 10.90 | 11.17 | 61567 | 6814 | 0.87% |
| 2025-12-04 | 11.00 | 10.99 | -0.03 | -0.27% | 10.87 | 11.06 | 58484 | 6418 | 1.08% |
| 2025-12-03 | 11.11 | 11.02 | -0.17 | -1.52% | 10.95 | 11.16 | 68130 | 7508 | 1.25% |
| 2025-12-02 | 11.03 | 11.19 | 0.12 | 1.08% | 10.85 | 11.33 | 103707 | 11500 | 1.91% |
| 2025-12-01 | 11.11 | 11.07 | -0.02 | -0.18% | 11.00 | 11.17 | 57624 | 6382 | 1.06% |
| 2025-11-28 | 10.83 | 11.09 | 0.20 | 1.84% | 10.83 | 11.09 | 72803 | 8013 | 1.34% |
| 2025-11-27 | 10.83 | 10.89 | 0.05 | 0.46% | 10.81 | 11.01 | 51063 | 5578 | 0.94% |
| 2025-11-26 | 10.97 | 10.84 | -0.11 | -1.00% | 10.83 | 11.07 | 56965 | 6235 | 1.05% |
| 2025-11-25 | 11.01 | 10.95 | 0.01 | 0.09% | 10.93 | 11.07 | 68989 | 7590 | 1.27% |
| 2025-11-24 | 10.84 | 10.94 | 0.17 | 1.58% | 10.69 | 11.03 | 74387 | 8077 | 1.37% |
| 2025-11-21 | 11.23 | 10.77 | -0.64 | -5.61% | 10.77 | 11.36 | 107060 | 11732 | 1.97% |
| 2025-11-20 | 11.39 | 11.41 | 0.09 | 0.80% | 11.35 | 11.61 | 103982 | 11919 | 1.91% |
| 2025-11-19 | 11.59 | 11.32 | -0.27 | -2.33% | 11.20 | 11.67 | 119252 | 13523 | 2.19% |
| 2025-11-18 | 11.98 | 11.59 | -0.45 | -3.74% | 11.52 | 12.03 | 155695 | 18231 | 2.86% |
| 2025-11-17 | 12.44 | 12.04 | -0.42 | -3.37% | 11.98 | 12.51 | 198059 | 24055 | 3.64% |
| 2025-11-14 | 12.80 | 12.46 | -0.51 | -3.93% | 12.46 | 12.92 | 183218 | 23160 | 3.37% |
| 2025-11-13 | 12.58 | 12.97 | 0.49 | 3.93% | 12.41 | 13.28 | 305036 | 39524 | 5.61% |
| 2025-11-12 | 12.76 | 12.48 | -0.38 | -2.95% | 12.41 | 12.79 | 167558 | 21026 | 3.08% |
| 2025-11-11 | 12.76 | 12.86 | -0.01 | -0.08% | 12.70 | 12.98 | 169360 | 21731 | 3.12% |
| 2025-11-10 | 13.22 | 12.87 | -0.33 | -2.50% | 12.74 | 13.22 | 272103 | 35083 | 5.01% |
| 2025-11-07 | 12.71 | 13.20 | 0.43 | 3.37% | 12.63 | 13.22 | 387929 | 50387 | 7.14% |
| 2025-11-06 | 12.95 | 12.77 | -0.12 | -0.93% | 12.73 | 13.01 | 258799 | 33173 | 4.76% |
| 2025-11-05 | 12.36 | 12.89 | 0.28 | 2.22% | 12.36 | 12.98 | 377415 | 48257 | 6.94% |
| 2025-11-04 | 12.99 | 12.61 | -0.28 | -2.17% | 12.48 | 13.10 | 483516 | 61285 | 8.90% |
| 2025-11-03 | 11.80 | 12.89 | 1.17 | 9.98% | 11.78 | 12.89 | 403194 | 50501 | 7.42% |
| 2025-10-31 | 11.67 | 11.72 | -0.03 | -0.26% | 11.51 | 11.83 | 115069 | 13468 | 2.12% |
| 2025-10-30 | 11.88 | 11.75 | -0.11 | -0.93% | 11.75 | 12.12 | 151449 | 18035 | 2.79% |
| 2025-10-29 | 11.95 | 11.86 | 0.00 | 0.00% | 11.57 | 11.95 | 108523 | 12740 | 2.00% |
| 2025-10-28 | 11.75 | 11.86 | 0.02 | 0.17% | 11.68 | 12.05 | 110351 | 13109 | 2.03% |
| 2025-10-27 | 11.99 | 11.84 | -0.07 | -0.59% | 11.72 | 12.13 | 142978 | 16979 | 2.63% |