| 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 | 11.93 | 11.79 | -0.12 | -1.01% | 11.55 | 12.08 | 174981 | 20605 | 2.78% |
| 2026-02-02 | 11.85 | 11.91 | 0.01 | 0.08% | 11.77 | 12.17 | 182397 | 21870 | 2.89% |
| 2026-01-30 | 11.81 | 11.90 | -0.03 | -0.25% | 11.78 | 11.96 | 108884 | 12918 | 1.73% |
| 2026-01-29 | 11.45 | 11.93 | 0.48 | 4.19% | 11.39 | 11.95 | 159398 | 18655 | 2.53% |
| 2026-01-28 | 11.48 | 11.45 | -0.04 | -0.35% | 11.38 | 11.52 | 77256 | 8831 | 1.23% |
| 2026-01-27 | 11.74 | 11.49 | -0.26 | -2.21% | 11.41 | 11.76 | 82968 | 9560 | 1.32% |
| 2026-01-26 | 11.79 | 11.75 | -0.04 | -0.34% | 11.60 | 11.84 | 80143 | 9390 | 1.27% |
| 2026-01-23 | 11.98 | 11.79 | -0.03 | -0.25% | 11.75 | 12.04 | 102554 | 12151 | 1.63% |
| 2026-01-22 | 11.73 | 11.82 | 0.10 | 0.85% | 11.67 | 11.91 | 84767 | 10015 | 1.34% |
| 2026-01-21 | 11.85 | 11.72 | -0.14 | -1.18% | 11.66 | 11.87 | 72068 | 8449 | 1.14% |
| 2026-01-20 | 11.74 | 11.86 | 0.13 | 1.11% | 11.70 | 11.88 | 91332 | 10804 | 1.45% |
| 2026-01-19 | 11.39 | 11.73 | 0.32 | 2.80% | 11.38 | 11.85 | 102256 | 11954 | 1.62% |
| 2026-01-16 | 11.60 | 11.41 | -0.20 | -1.72% | 11.36 | 11.69 | 71983 | 8282 | 1.14% |
| 2026-01-15 | 11.48 | 11.61 | 0.08 | 0.69% | 11.43 | 11.76 | 78332 | 9111 | 1.24% |
| 2026-01-14 | 11.63 | 11.53 | -0.11 | -0.95% | 11.40 | 11.73 | 88262 | 10219 | 1.40% |
| 2026-01-13 | 11.75 | 11.64 | -0.07 | -0.60% | 11.59 | 11.89 | 91474 | 10706 | 1.45% |
| 2026-01-12 | 11.49 | 11.71 | 0.20 | 1.74% | 11.46 | 11.80 | 93252 | 10881 | 1.48% |
| 2026-01-09 | 11.51 | 11.51 | 0.00 | 0.00% | 11.41 | 11.65 | 70094 | 8057 | 1.11% |
| 2026-01-08 | 11.30 | 11.51 | 0.22 | 1.95% | 11.25 | 11.58 | 112838 | 12902 | 1.79% |
| 2026-01-07 | 11.37 | 11.29 | -0.09 | -0.79% | 11.25 | 11.38 | 70805 | 8012 | 1.12% |
| 2026-01-06 | 11.38 | 11.38 | 0.00 | 0.00% | 11.25 | 11.40 | 97720 | 11057 | 1.55% |
| 2026-01-05 | 11.32 | 11.38 | 0.09 | 0.80% | 11.25 | 11.40 | 59646 | 6773 | 0.95% |
| 2025-12-31 | 11.33 | 11.29 | -0.03 | -0.27% | 11.23 | 11.40 | 46924 | 5297 | 0.74% |
| 2025-12-30 | 11.35 | 11.32 | -0.04 | -0.35% | 11.29 | 11.40 | 46397 | 5253 | 0.74% |
| 2025-12-29 | 11.51 | 11.36 | -0.12 | -1.05% | 11.33 | 11.53 | 52375 | 5970 | 0.83% |
| 2025-12-26 | 11.60 | 11.48 | -0.13 | -1.12% | 11.45 | 11.65 | 52892 | 6088 | 0.84% |
| 2025-12-25 | 11.60 | 11.61 | 0.00 | 0.00% | 11.56 | 11.67 | 41062 | 4773 | 0.65% |
| 2025-12-24 | 11.65 | 11.61 | -0.10 | -0.85% | 11.51 | 11.72 | 53976 | 6248 | 0.86% |
| 2025-12-23 | 11.85 | 11.71 | -0.14 | -1.18% | 11.67 | 11.90 | 48241 | 5667 | 0.77% |
| 2025-12-22 | 11.90 | 11.85 | -0.06 | -0.50% | 11.80 | 11.94 | 64477 | 7644 | 1.02% |
| 2025-12-19 | 11.66 | 11.91 | 0.26 | 2.23% | 11.56 | 11.97 | 102602 | 12125 | 1.63% |
| 2025-12-18 | 11.31 | 11.65 | 0.28 | 2.46% | 11.25 | 11.71 | 101410 | 11778 | 1.61% |
| 2025-12-17 | 11.31 | 11.37 | 0.05 | 0.44% | 11.17 | 11.48 | 71078 | 8071 | 1.13% |
| 2025-12-16 | 11.22 | 11.32 | 0.12 | 1.07% | 11.18 | 11.50 | 81108 | 9208 | 1.29% |
| 2025-12-15 | 11.10 | 11.20 | 0.07 | 0.63% | 11.09 | 11.25 | 45847 | 5127 | 0.73% |
| 2025-12-12 | 11.15 | 11.13 | 0.04 | 0.36% | 11.05 | 11.24 | 62888 | 7005 | 1.00% |
| 2025-12-11 | 11.43 | 11.09 | -0.35 | -3.06% | 11.09 | 11.44 | 78732 | 8838 | 1.25% |
| 2025-12-10 | 11.45 | 11.44 | 0.00 | 0.00% | 11.38 | 11.61 | 60133 | 6899 | 0.95% |
| 2025-12-09 | 11.46 | 11.44 | -0.03 | -0.26% | 11.30 | 11.58 | 65928 | 7546 | 1.05% |
| 2025-12-08 | 11.60 | 11.47 | -0.14 | -1.21% | 11.36 | 11.65 | 75331 | 8632 | 1.20% |
| 2025-12-05 | 11.49 | 11.61 | 0.11 | 0.96% | 11.40 | 11.72 | 74608 | 8655 | 1.18% |
| 2025-12-04 | 11.79 | 11.50 | -0.35 | -2.95% | 11.49 | 11.88 | 87795 | 10198 | 1.39% |
| 2025-12-03 | 11.92 | 11.85 | -0.07 | -0.59% | 11.73 | 12.07 | 95241 | 11295 | 1.51% |
| 2025-12-02 | 11.60 | 11.92 | 0.30 | 2.58% | 11.57 | 12.11 | 132630 | 15693 | 2.10% |
| 2025-12-01 | 11.58 | 11.62 | 0.04 | 0.35% | 11.51 | 11.71 | 60347 | 7009 | 0.96% |
| 2025-11-28 | 11.50 | 11.58 | 0.08 | 0.70% | 11.39 | 11.64 | 55395 | 6386 | 0.88% |
| 2025-11-27 | 11.49 | 11.50 | 0.02 | 0.17% | 11.42 | 11.59 | 49627 | 5709 | 0.79% |
| 2025-11-26 | 11.44 | 11.48 | 0.05 | 0.44% | 11.39 | 11.62 | 56384 | 6476 | 0.89% |
| 2025-11-25 | 11.49 | 11.43 | -0.04 | -0.35% | 11.42 | 11.56 | 55386 | 6361 | 0.88% |
| 2025-11-24 | 11.45 | 11.47 | 0.05 | 0.44% | 11.42 | 11.61 | 65311 | 7535 | 1.04% |
| 2025-11-21 | 11.66 | 11.42 | -0.25 | -2.14% | 11.42 | 11.81 | 93371 | 10793 | 1.48% |
| 2025-11-20 | 11.76 | 11.67 | -0.10 | -0.85% | 11.54 | 11.79 | 64302 | 7496 | 1.02% |
| 2025-11-19 | 11.76 | 11.77 | 0.00 | 0.00% | 11.66 | 11.84 | 40838 | 4787 | 0.65% |
| 2025-11-18 | 11.82 | 11.77 | -0.08 | -0.68% | 11.66 | 11.93 | 66536 | 7816 | 1.06% |
| 2025-11-17 | 11.95 | 11.85 | -0.04 | -0.34% | 11.81 | 12.02 | 76307 | 9067 | 1.21% |
| 2025-11-14 | 11.98 | 11.89 | -0.15 | -1.25% | 11.87 | 12.15 | 75512 | 9040 | 1.20% |
| 2025-11-13 | 11.95 | 12.04 | 0.08 | 0.67% | 11.81 | 12.08 | 96731 | 11540 | 1.53% |
| 2025-11-12 | 11.95 | 11.96 | -0.01 | -0.08% | 11.90 | 12.18 | 125162 | 15022 | 1.99% |
| 2025-11-11 | 11.73 | 11.97 | 0.24 | 2.05% | 11.66 | 12.01 | 124032 | 14676 | 1.97% |
| 2025-11-10 | 11.49 | 11.73 | 0.29 | 2.53% | 11.42 | 11.77 | 104590 | 12194 | 1.66% |
| 2025-11-07 | 11.40 | 11.44 | 0.04 | 0.35% | 11.37 | 11.53 | 46416 | 5323 | 0.74% |
| 2025-11-06 | 11.41 | 11.40 | -0.01 | -0.09% | 11.32 | 11.47 | 53458 | 6097 | 0.85% |
| 2025-11-05 | 11.38 | 11.41 | 0.02 | 0.18% | 11.32 | 11.52 | 59287 | 6775 | 0.94% |
| 2025-11-04 | 11.54 | 11.39 | -0.17 | -1.47% | 11.34 | 11.54 | 90025 | 10291 | 1.43% |
| 2025-11-03 | 11.22 | 11.56 | 0.40 | 3.58% | 11.19 | 11.62 | 181446 | 20817 | 2.88% |
| 2025-10-31 | 11.08 | 11.16 | 0.04 | 0.36% | 11.06 | 11.23 | 75786 | 8458 | 1.20% |
| 2025-10-30 | 11.01 | 11.12 | 0.11 | 1.00% | 10.95 | 11.22 | 82983 | 9227 | 1.32% |
| 2025-10-29 | 10.97 | 11.01 | 0.03 | 0.27% | 10.91 | 11.02 | 39562 | 4338 | 0.63% |
| 2025-10-28 | 10.98 | 10.98 | 0.10 | 0.92% | 10.89 | 11.00 | 54302 | 5947 | 0.86% |
| 2025-10-27 | 10.86 | 10.88 | 0.04 | 0.37% | 10.79 | 11.00 | 62459 | 6803 | 0.99% |