| 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 | 12.16 | 13.02 | 0.83 | 6.81% | 12.03 | 13.08 | 2048820 | 257889 | 6.20% |
| 2026-02-03 | 11.46 | 12.19 | 0.96 | 8.55% | 11.40 | 12.20 | 1547125 | 184468 | 4.68% |
| 2026-02-02 | 11.49 | 11.23 | -0.08 | -0.71% | 11.22 | 11.69 | 681461 | 77955 | 2.06% |
| 2026-01-30 | 11.86 | 11.31 | -0.64 | -5.36% | 11.13 | 11.99 | 1011550 | 115612 | 3.06% |
| 2026-01-29 | 11.83 | 11.95 | 0.07 | 0.59% | 11.75 | 12.35 | 1048771 | 126506 | 3.17% |
| 2026-01-28 | 12.16 | 11.88 | -0.39 | -3.18% | 11.86 | 12.26 | 875142 | 105269 | 2.65% |
| 2026-01-27 | 11.83 | 12.27 | 0.40 | 3.37% | 11.28 | 12.37 | 1420470 | 168552 | 4.30% |
| 2026-01-26 | 12.42 | 11.87 | -0.54 | -4.35% | 11.83 | 12.56 | 1197512 | 144772 | 3.62% |
| 2026-01-23 | 11.42 | 12.41 | 1.01 | 8.86% | 11.42 | 12.41 | 1979474 | 239537 | 5.99% |
| 2026-01-22 | 10.85 | 11.40 | 0.55 | 5.07% | 10.82 | 11.88 | 1288503 | 147082 | 3.90% |
| 2026-01-21 | 10.85 | 10.85 | -0.09 | -0.82% | 10.70 | 11.06 | 572782 | 62477 | 1.73% |
| 2026-01-20 | 11.53 | 10.94 | -0.67 | -5.77% | 10.88 | 11.69 | 898611 | 100269 | 2.72% |
| 2026-01-19 | 11.49 | 11.61 | 0.01 | 0.09% | 11.30 | 11.70 | 497945 | 57419 | 1.51% |
| 2026-01-16 | 11.60 | 11.60 | 0.06 | 0.52% | 11.47 | 11.85 | 592465 | 68855 | 1.79% |
| 2026-01-15 | 11.58 | 11.54 | -0.16 | -1.37% | 11.45 | 11.82 | 557811 | 64617 | 1.69% |
| 2026-01-14 | 11.61 | 11.70 | 0.03 | 0.26% | 11.52 | 12.02 | 779257 | 91786 | 2.36% |
| 2026-01-13 | 12.03 | 11.67 | -0.51 | -4.19% | 11.60 | 12.09 | 897423 | 105464 | 2.71% |
| 2026-01-12 | 11.62 | 12.18 | 0.40 | 3.40% | 11.56 | 12.32 | 890054 | 107895 | 2.69% |
| 2026-01-09 | 12.06 | 11.78 | -0.32 | -2.64% | 11.70 | 12.17 | 726435 | 86525 | 2.20% |
| 2026-01-08 | 11.81 | 12.10 | 0.23 | 1.94% | 11.69 | 12.20 | 600954 | 72260 | 1.82% |
| 2026-01-07 | 11.84 | 11.87 | -0.03 | -0.25% | 11.72 | 11.92 | 393755 | 46573 | 1.19% |
| 2026-01-06 | 11.60 | 11.90 | 0.29 | 2.50% | 11.55 | 11.92 | 451172 | 53277 | 1.36% |
| 2026-01-05 | 11.58 | 11.61 | 0.16 | 1.40% | 11.44 | 11.65 | 330087 | 38201 | 1.00% |
| 2025-12-31 | 11.64 | 11.45 | -0.19 | -1.63% | 11.42 | 11.79 | 335306 | 38761 | 1.01% |
| 2025-12-30 | 11.62 | 11.64 | -0.12 | -1.02% | 11.50 | 11.74 | 382873 | 44493 | 1.16% |
| 2025-12-29 | 11.90 | 11.76 | -0.06 | -0.51% | 11.73 | 11.98 | 495924 | 58674 | 1.50% |
| 2025-12-26 | 11.96 | 11.82 | 0.19 | 1.63% | 11.78 | 12.10 | 660678 | 78851 | 2.00% |
| 2025-12-25 | 11.42 | 11.63 | 0.20 | 1.75% | 11.36 | 11.76 | 422140 | 48855 | 1.28% |
| 2025-12-24 | 11.15 | 11.43 | 0.23 | 2.05% | 11.07 | 11.49 | 457314 | 51917 | 1.38% |
| 2025-12-23 | 11.25 | 11.20 | -0.03 | -0.27% | 11.15 | 11.35 | 362484 | 40776 | 1.10% |
| 2025-12-22 | 11.14 | 11.23 | 0.09 | 0.81% | 11.11 | 11.26 | 301181 | 33746 | 0.91% |
| 2025-12-19 | 11.06 | 11.14 | 0.11 | 1.00% | 11.06 | 11.26 | 387667 | 43248 | 1.17% |
| 2025-12-18 | 11.09 | 11.03 | -0.13 | -1.16% | 11.02 | 11.20 | 267874 | 29759 | 0.81% |
| 2025-12-17 | 10.90 | 11.16 | 0.28 | 2.57% | 10.90 | 11.17 | 358561 | 39550 | 1.08% |
| 2025-12-16 | 11.22 | 10.88 | -0.40 | -3.55% | 10.83 | 11.25 | 414477 | 45459 | 1.25% |
| 2025-12-15 | 11.12 | 11.28 | 0.01 | 0.09% | 11.12 | 11.48 | 408221 | 46280 | 1.23% |
| 2025-12-12 | 11.15 | 11.27 | 0.17 | 1.53% | 11.06 | 11.30 | 365580 | 41015 | 1.11% |
| 2025-12-11 | 11.33 | 11.10 | -0.20 | -1.77% | 11.10 | 11.43 | 318461 | 35793 | 0.96% |
| 2025-12-10 | 11.40 | 11.30 | -0.16 | -1.40% | 11.13 | 11.40 | 438150 | 49233 | 1.33% |
| 2025-12-09 | 11.39 | 11.46 | 0.04 | 0.35% | 11.27 | 11.53 | 417310 | 47529 | 1.26% |
| 2025-12-08 | 11.31 | 11.42 | 0.07 | 0.62% | 11.28 | 11.50 | 395752 | 45125 | 1.20% |
| 2025-12-05 | 11.20 | 11.35 | 0.15 | 1.34% | 11.15 | 11.38 | 458877 | 51830 | 1.39% |
| 2025-12-04 | 11.40 | 11.20 | -0.28 | -2.44% | 11.17 | 11.46 | 507088 | 57145 | 1.53% |
| 2025-12-03 | 11.78 | 11.48 | -0.30 | -2.55% | 11.45 | 11.82 | 490491 | 56761 | 1.48% |
| 2025-12-02 | 12.06 | 11.78 | -0.34 | -2.81% | 11.75 | 12.07 | 445994 | 52776 | 1.35% |
| 2025-12-01 | 12.17 | 12.12 | 0.05 | 0.41% | 11.97 | 12.20 | 360985 | 43601 | 1.09% |
| 2025-11-28 | 12.01 | 12.07 | -0.01 | -0.08% | 11.91 | 12.15 | 333274 | 40113 | 1.01% |
| 2025-11-27 | 12.00 | 12.08 | 0.04 | 0.33% | 11.96 | 12.27 | 453490 | 54979 | 1.37% |
| 2025-11-26 | 12.22 | 12.04 | -0.15 | -1.23% | 12.00 | 12.28 | 510232 | 61922 | 1.54% |
| 2025-11-25 | 12.25 | 12.19 | 0.04 | 0.33% | 12.09 | 12.38 | 478282 | 58526 | 1.45% |
| 2025-11-24 | 12.36 | 12.15 | -0.06 | -0.49% | 12.00 | 12.43 | 498474 | 60593 | 1.51% |
| 2025-11-21 | 12.99 | 12.21 | -1.01 | -7.64% | 12.20 | 13.06 | 929705 | 116671 | 2.81% |
| 2025-11-20 | 13.93 | 13.22 | -0.63 | -4.55% | 13.20 | 13.95 | 627498 | 84709 | 1.90% |
| 2025-11-19 | 13.82 | 13.85 | -0.02 | -0.14% | 13.48 | 14.08 | 538078 | 73856 | 1.63% |
| 2025-11-18 | 14.18 | 13.87 | -0.33 | -2.32% | 13.75 | 14.50 | 559500 | 78304 | 1.69% |
| 2025-11-17 | 14.41 | 14.20 | -0.28 | -1.93% | 13.90 | 14.60 | 675949 | 95961 | 2.04% |
| 2025-11-14 | 14.08 | 14.48 | 0.19 | 1.33% | 13.96 | 15.30 | 1074511 | 156923 | 3.25% |
| 2025-11-13 | 14.15 | 14.29 | 0.26 | 1.85% | 14.02 | 14.66 | 961688 | 137684 | 2.91% |
| 2025-11-12 | 14.91 | 14.03 | -1.03 | -6.84% | 13.60 | 14.97 | 1462848 | 206456 | 4.43% |
| 2025-11-11 | 15.20 | 15.06 | -0.23 | -1.50% | 15.00 | 15.54 | 1143729 | 174402 | 3.46% |
| 2025-11-10 | 14.83 | 15.29 | 0.62 | 4.23% | 14.62 | 15.50 | 1654553 | 250850 | 5.01% |
| 2025-11-07 | 14.34 | 14.67 | 0.28 | 1.95% | 14.13 | 15.06 | 1417686 | 208345 | 4.29% |
| 2025-11-06 | 14.48 | 14.39 | -0.10 | -0.69% | 14.27 | 14.80 | 764854 | 110242 | 2.31% |
| 2025-11-05 | 13.83 | 14.49 | 0.53 | 3.80% | 13.81 | 14.95 | 1288628 | 185348 | 3.90% |
| 2025-11-04 | 14.35 | 13.96 | -0.40 | -2.79% | 13.86 | 14.54 | 667563 | 94489 | 2.02% |
| 2025-11-03 | 14.28 | 14.36 | 0.28 | 1.99% | 13.80 | 14.51 | 895174 | 126819 | 2.71% |
| 2025-10-31 | 14.45 | 14.08 | -0.27 | -1.88% | 14.05 | 14.82 | 1301622 | 187634 | 3.94% |
| 2025-10-30 | 14.42 | 14.35 | 0.23 | 1.63% | 14.22 | 14.74 | 1652661 | 239895 | 5.00% |
| 2025-10-29 | 12.83 | 14.12 | 1.28 | 9.97% | 12.76 | 14.12 | 1177298 | 159989 | 3.56% |
| 2025-10-28 | 13.05 | 12.84 | -0.20 | -1.53% | 12.71 | 13.17 | 415531 | 53504 | 1.26% |
| 2025-10-27 | 12.95 | 13.04 | 0.21 | 1.64% | 12.85 | 13.17 | 451302 | 58700 | 1.37% |