| 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 | 10.96 | 11.11 | 0.25 | 2.30% | 10.88 | 11.15 | 145674 | 16046 | 1.81% |
| 2026-02-02 | 11.58 | 10.86 | -0.71 | -6.14% | 10.85 | 11.62 | 322852 | 36182 | 4.02% |
| 2026-01-30 | 11.30 | 11.57 | 0.21 | 1.85% | 11.27 | 11.65 | 294931 | 33977 | 3.67% |
| 2026-01-29 | 11.29 | 11.36 | 0.06 | 0.53% | 11.20 | 11.65 | 258871 | 29701 | 3.22% |
| 2026-01-28 | 11.15 | 11.30 | 0.12 | 1.07% | 11.06 | 11.35 | 165109 | 18510 | 2.06% |
| 2026-01-27 | 11.27 | 11.18 | -0.12 | -1.06% | 11.05 | 11.38 | 210369 | 23503 | 2.62% |
| 2026-01-26 | 11.55 | 11.30 | -0.28 | -2.42% | 11.14 | 11.56 | 282083 | 31837 | 3.51% |
| 2026-01-23 | 11.51 | 11.58 | 0.07 | 0.61% | 11.45 | 11.65 | 226056 | 26083 | 2.82% |
| 2026-01-22 | 11.55 | 11.51 | -0.04 | -0.35% | 11.42 | 11.72 | 214243 | 24748 | 2.67% |
| 2026-01-21 | 11.62 | 11.55 | -0.12 | -1.03% | 11.47 | 11.72 | 225901 | 26122 | 2.88% |
| 2026-01-20 | 11.72 | 11.67 | -0.05 | -0.43% | 11.47 | 11.72 | 232558 | 26863 | 2.96% |
| 2026-01-19 | 11.34 | 11.72 | 0.42 | 3.72% | 11.33 | 11.84 | 284385 | 33121 | 3.62% |
| 2026-01-16 | 11.48 | 11.30 | -0.18 | -1.57% | 11.23 | 11.54 | 189280 | 21389 | 2.41% |
| 2026-01-15 | 11.17 | 11.48 | 0.29 | 2.59% | 11.10 | 11.63 | 262367 | 29995 | 3.34% |
| 2026-01-14 | 11.08 | 11.19 | 0.11 | 0.99% | 11.00 | 11.45 | 236067 | 26495 | 3.00% |
| 2026-01-13 | 11.38 | 11.08 | -0.32 | -2.81% | 11.03 | 11.45 | 248512 | 27755 | 3.16% |
| 2026-01-12 | 10.95 | 11.40 | 0.46 | 4.20% | 10.91 | 11.43 | 317878 | 35595 | 4.05% |
| 2026-01-09 | 10.87 | 10.94 | 0.05 | 0.46% | 10.84 | 11.03 | 158316 | 17291 | 2.02% |
| 2026-01-08 | 10.78 | 10.89 | 0.07 | 0.65% | 10.76 | 10.94 | 99022 | 10742 | 1.26% |
| 2026-01-07 | 11.01 | 10.82 | -0.16 | -1.46% | 10.78 | 11.08 | 141602 | 15403 | 1.80% |
| 2026-01-06 | 10.79 | 10.98 | 0.21 | 1.95% | 10.77 | 11.10 | 167371 | 18400 | 2.13% |
| 2026-01-05 | 10.61 | 10.77 | 0.18 | 1.70% | 10.60 | 10.86 | 121568 | 13060 | 1.55% |
| 2025-12-31 | 10.88 | 10.59 | -0.28 | -2.58% | 10.52 | 10.93 | 127890 | 13633 | 1.63% |
| 2025-12-30 | 10.80 | 10.87 | 0.02 | 0.18% | 10.77 | 11.02 | 99570 | 10862 | 1.27% |
| 2025-12-29 | 11.12 | 10.85 | -0.26 | -2.34% | 10.81 | 11.16 | 155256 | 16910 | 1.98% |
| 2025-12-26 | 10.99 | 11.11 | 0.07 | 0.63% | 10.98 | 11.30 | 163580 | 18269 | 2.08% |
| 2025-12-25 | 10.46 | 11.04 | 0.58 | 5.54% | 10.44 | 11.10 | 253098 | 27438 | 3.22% |
| 2025-12-24 | 10.36 | 10.46 | 0.15 | 1.45% | 10.22 | 10.47 | 133418 | 13792 | 1.70% |
| 2025-12-23 | 10.48 | 10.31 | -0.16 | -1.53% | 10.27 | 10.54 | 160328 | 16633 | 2.04% |
| 2025-12-22 | 10.59 | 10.47 | -0.12 | -1.13% | 10.33 | 10.60 | 130795 | 13685 | 1.66% |
| 2025-12-19 | 10.42 | 10.59 | 0.12 | 1.15% | 10.41 | 10.65 | 94675 | 9992 | 1.21% |
| 2025-12-18 | 10.58 | 10.47 | -0.12 | -1.13% | 10.45 | 10.68 | 76677 | 8085 | 0.98% |
| 2025-12-17 | 10.47 | 10.59 | 0.10 | 0.95% | 10.22 | 10.73 | 135891 | 14161 | 1.73% |
| 2025-12-16 | 10.60 | 10.49 | -0.09 | -0.85% | 10.42 | 10.72 | 89276 | 9376 | 1.14% |
| 2025-12-15 | 10.70 | 10.58 | -0.12 | -1.12% | 10.54 | 10.73 | 91118 | 9669 | 1.16% |
| 2025-12-12 | 10.77 | 10.70 | -0.07 | -0.65% | 10.68 | 10.85 | 104416 | 11208 | 1.33% |
| 2025-12-11 | 10.92 | 10.77 | -0.15 | -1.37% | 10.76 | 11.00 | 87211 | 9461 | 1.11% |
| 2025-12-10 | 10.88 | 10.92 | 0.03 | 0.28% | 10.81 | 11.02 | 99625 | 10883 | 1.27% |
| 2025-12-09 | 11.02 | 10.89 | -0.16 | -1.45% | 10.84 | 11.23 | 120749 | 13305 | 1.54% |
| 2025-12-08 | 11.07 | 11.05 | 0.01 | 0.09% | 11.01 | 11.16 | 81442 | 9014 | 1.04% |
| 2025-12-05 | 10.87 | 11.04 | 0.15 | 1.38% | 10.81 | 11.08 | 75902 | 8328 | 0.97% |
| 2025-12-04 | 10.99 | 10.89 | -0.13 | -1.18% | 10.84 | 11.03 | 85815 | 9365 | 1.09% |
| 2025-12-03 | 11.22 | 11.02 | -0.23 | -2.04% | 10.94 | 11.25 | 132206 | 14661 | 1.68% |
| 2025-12-02 | 11.20 | 11.25 | 0.05 | 0.45% | 11.08 | 11.41 | 130855 | 14693 | 1.67% |
| 2025-12-01 | 11.01 | 11.20 | 0.42 | 3.90% | 11.00 | 11.39 | 281080 | 31561 | 3.58% |
| 2025-11-28 | 10.72 | 10.78 | 0.01 | 0.09% | 10.47 | 10.80 | 155756 | 16628 | 1.98% |
| 2025-11-27 | 10.82 | 10.77 | 0.00 | 0.00% | 10.72 | 11.04 | 172748 | 18705 | 2.20% |
| 2025-11-26 | 11.43 | 10.77 | -0.80 | -6.91% | 10.71 | 11.43 | 407295 | 44837 | 5.18% |
| 2025-11-25 | 11.53 | 11.57 | 0.05 | 0.43% | 11.45 | 11.66 | 118419 | 13676 | 1.51% |
| 2025-11-24 | 11.37 | 11.52 | 0.24 | 2.13% | 11.25 | 11.64 | 135983 | 15576 | 1.73% |
| 2025-11-21 | 11.43 | 11.28 | -0.23 | -2.00% | 11.25 | 11.66 | 164399 | 18855 | 2.09% |
| 2025-11-20 | 11.60 | 11.51 | -0.04 | -0.35% | 11.42 | 11.70 | 141012 | 16287 | 1.79% |
| 2025-11-19 | 11.48 | 11.55 | 0.12 | 1.05% | 11.43 | 11.69 | 198361 | 22969 | 2.52% |
| 2025-11-18 | 12.20 | 11.43 | -0.77 | -6.31% | 11.37 | 12.26 | 370077 | 43271 | 4.71% |
| 2025-11-17 | 12.83 | 12.20 | -0.52 | -4.09% | 12.18 | 12.88 | 234372 | 28984 | 2.98% |
| 2025-11-14 | 12.52 | 12.72 | 0.12 | 0.95% | 12.52 | 13.19 | 243872 | 31554 | 3.10% |
| 2025-11-13 | 12.69 | 12.60 | -0.10 | -0.79% | 12.52 | 12.80 | 148436 | 18746 | 1.89% |
| 2025-11-12 | 12.72 | 12.70 | -0.01 | -0.08% | 12.46 | 12.82 | 135337 | 17150 | 1.72% |
| 2025-11-11 | 12.40 | 12.71 | 0.31 | 2.50% | 12.30 | 12.77 | 197762 | 24858 | 2.52% |
| 2025-11-10 | 12.75 | 12.40 | -0.35 | -2.75% | 12.20 | 12.80 | 210263 | 26127 | 2.68% |
| 2025-11-07 | 12.80 | 12.75 | -0.06 | -0.47% | 12.65 | 12.91 | 121064 | 15481 | 1.54% |
| 2025-11-06 | 12.56 | 12.81 | 0.26 | 2.07% | 12.52 | 12.95 | 166823 | 21266 | 2.12% |
| 2025-11-05 | 12.66 | 12.55 | -0.25 | -1.95% | 12.54 | 12.78 | 128827 | 16310 | 1.64% |
| 2025-11-04 | 12.76 | 12.80 | 0.10 | 0.79% | 12.52 | 12.93 | 249900 | 31691 | 3.18% |
| 2025-11-03 | 12.35 | 12.70 | 0.49 | 4.01% | 12.16 | 12.92 | 287771 | 36265 | 3.66% |
| 2025-10-31 | 12.11 | 12.21 | 0.13 | 1.08% | 12.09 | 12.42 | 164657 | 20218 | 2.10% |
| 2025-10-30 | 12.08 | 12.08 | -0.02 | -0.17% | 11.92 | 12.20 | 148789 | 17944 | 1.89% |
| 2025-10-29 | 11.63 | 12.10 | 0.44 | 3.77% | 11.63 | 12.24 | 257434 | 31071 | 3.28% |
| 2025-10-28 | 11.70 | 11.66 | -0.11 | -0.93% | 11.54 | 11.78 | 184410 | 21527 | 2.35% |
| 2025-10-27 | 11.05 | 11.77 | 0.74 | 6.71% | 11.04 | 11.84 | 354352 | 40552 | 4.51% |