| 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 | 11.83 | 11.74 | -0.21 | -1.76% | 11.63 | 12.01 | 777829 | 91332 | 3.70% |
| 2026-02-03 | 12.01 | 11.95 | 0.19 | 1.62% | 11.80 | 12.10 | 809829 | 96656 | 3.86% |
| 2026-02-02 | 11.96 | 11.76 | -0.08 | -0.68% | 11.74 | 12.30 | 1369499 | 164610 | 6.52% |
| 2026-01-30 | 11.58 | 11.84 | 0.21 | 1.81% | 11.54 | 11.96 | 1164979 | 137650 | 5.55% |
| 2026-01-29 | 11.43 | 11.63 | 0.10 | 0.87% | 11.36 | 11.80 | 796751 | 92768 | 3.79% |
| 2026-01-28 | 11.58 | 11.53 | -0.18 | -1.54% | 11.50 | 11.80 | 632394 | 73497 | 3.01% |
| 2026-01-27 | 11.70 | 11.71 | -0.04 | -0.34% | 11.55 | 11.82 | 464296 | 54147 | 2.21% |
| 2026-01-26 | 11.66 | 11.75 | 0.13 | 1.12% | 11.62 | 11.94 | 686114 | 80550 | 3.27% |
| 2026-01-23 | 11.42 | 11.62 | 0.25 | 2.20% | 11.38 | 11.64 | 636432 | 73672 | 3.03% |
| 2026-01-22 | 11.34 | 11.37 | 0.06 | 0.53% | 11.31 | 11.44 | 457036 | 51953 | 2.18% |
| 2026-01-21 | 11.20 | 11.31 | 0.05 | 0.44% | 11.13 | 11.49 | 541133 | 61153 | 2.59% |
| 2026-01-20 | 11.36 | 11.26 | -0.10 | -0.88% | 11.20 | 11.44 | 475583 | 53679 | 2.28% |
| 2026-01-19 | 11.20 | 11.36 | 0.13 | 1.16% | 11.17 | 11.47 | 488836 | 55530 | 2.34% |
| 2026-01-16 | 11.50 | 11.23 | -0.27 | -2.35% | 11.18 | 11.53 | 723839 | 81822 | 3.47% |
| 2026-01-15 | 11.55 | 11.50 | -0.09 | -0.78% | 11.41 | 11.74 | 606731 | 69962 | 2.91% |
| 2026-01-14 | 11.59 | 11.59 | -0.04 | -0.34% | 11.42 | 11.85 | 996030 | 116120 | 4.78% |
| 2026-01-13 | 11.68 | 11.63 | 0.04 | 0.35% | 11.49 | 11.95 | 1276422 | 149703 | 6.12% |
| 2026-01-12 | 11.55 | 11.59 | 0.14 | 1.22% | 11.52 | 11.65 | 1011619 | 117218 | 4.85% |
| 2026-01-09 | 11.37 | 11.45 | 0.06 | 0.53% | 11.34 | 11.45 | 555158 | 63255 | 2.66% |
| 2026-01-08 | 11.32 | 11.39 | 0.03 | 0.26% | 11.30 | 11.47 | 462983 | 52683 | 2.22% |
| 2026-01-07 | 11.44 | 11.36 | -0.05 | -0.44% | 11.30 | 11.52 | 406289 | 46261 | 1.95% |
| 2026-01-06 | 11.42 | 11.41 | 0.00 | 0.00% | 11.37 | 11.55 | 555578 | 63551 | 2.66% |
| 2026-01-05 | 11.28 | 11.41 | 0.09 | 0.80% | 11.22 | 11.42 | 521933 | 59088 | 2.50% |
| 2025-12-31 | 11.25 | 11.32 | 0.04 | 0.35% | 11.14 | 11.42 | 548927 | 61861 | 2.63% |
| 2025-12-30 | 10.97 | 11.28 | 0.25 | 2.27% | 10.97 | 11.31 | 622069 | 69708 | 2.98% |
| 2025-12-29 | 11.08 | 11.03 | -0.05 | -0.45% | 10.97 | 11.16 | 433927 | 47924 | 2.08% |
| 2025-12-26 | 11.11 | 11.08 | -0.04 | -0.36% | 11.01 | 11.13 | 382457 | 42365 | 1.83% |
| 2025-12-25 | 11.14 | 11.12 | -0.04 | -0.36% | 11.08 | 11.18 | 318109 | 35396 | 1.53% |
| 2025-12-24 | 11.15 | 11.16 | 0.02 | 0.18% | 11.12 | 11.20 | 257846 | 28764 | 1.24% |
| 2025-12-23 | 11.25 | 11.14 | -0.12 | -1.07% | 11.12 | 11.29 | 267547 | 29920 | 1.28% |
| 2025-12-22 | 11.50 | 11.26 | -0.38 | -3.26% | 11.23 | 11.54 | 520952 | 59196 | 2.50% |
| 2025-12-19 | 11.38 | 11.64 | 0.23 | 2.02% | 11.17 | 11.75 | 594016 | 68139 | 2.85% |
| 2025-12-18 | 11.22 | 11.41 | 0.10 | 0.88% | 11.20 | 11.50 | 364675 | 41652 | 1.75% |
| 2025-12-17 | 10.96 | 11.31 | 0.28 | 2.54% | 10.95 | 11.33 | 405036 | 45177 | 1.94% |
| 2025-12-16 | 11.25 | 11.03 | -0.28 | -2.48% | 10.91 | 11.27 | 477873 | 52781 | 2.29% |
| 2025-12-15 | 11.44 | 11.31 | -0.18 | -1.57% | 11.29 | 11.52 | 298223 | 33906 | 1.43% |
| 2025-12-12 | 11.35 | 11.49 | 0.13 | 1.14% | 11.33 | 11.53 | 460116 | 52629 | 2.21% |
| 2025-12-11 | 11.48 | 11.36 | -0.13 | -1.13% | 11.34 | 11.63 | 452265 | 51781 | 2.17% |
| 2025-12-10 | 11.13 | 11.49 | 0.31 | 2.77% | 11.10 | 11.67 | 728814 | 83372 | 3.49% |
| 2025-12-09 | 11.15 | 11.18 | 0.03 | 0.27% | 11.13 | 11.37 | 414080 | 46510 | 1.99% |
| 2025-12-08 | 11.13 | 11.15 | -0.03 | -0.27% | 11.09 | 11.32 | 394918 | 44157 | 1.89% |
| 2025-12-05 | 11.13 | 11.18 | 0.06 | 0.54% | 11.00 | 11.18 | 232593 | 25853 | 1.12% |
| 2025-12-04 | 11.15 | 11.12 | -0.03 | -0.27% | 11.10 | 11.30 | 301753 | 33732 | 1.45% |
| 2025-12-03 | 11.17 | 11.15 | -0.06 | -0.54% | 11.12 | 11.27 | 270472 | 30200 | 1.30% |
| 2025-12-02 | 11.38 | 11.21 | -0.21 | -1.84% | 11.15 | 11.42 | 421796 | 47277 | 2.02% |
| 2025-12-01 | 11.72 | 11.42 | -0.03 | -0.26% | 11.40 | 11.77 | 705340 | 81588 | 3.38% |
| 2025-11-28 | 11.26 | 11.45 | 0.24 | 2.14% | 11.21 | 11.46 | 335973 | 38180 | 1.61% |
| 2025-11-27 | 11.42 | 11.21 | -0.13 | -1.15% | 11.20 | 11.44 | 250404 | 28239 | 1.20% |
| 2025-11-26 | 11.57 | 11.34 | -0.13 | -1.13% | 11.30 | 11.67 | 298521 | 34117 | 1.43% |
| 2025-11-25 | 11.40 | 11.47 | 0.05 | 0.44% | 11.38 | 11.63 | 363075 | 41902 | 1.74% |
| 2025-11-24 | 11.15 | 11.42 | 0.36 | 3.25% | 11.10 | 11.48 | 405209 | 45822 | 1.94% |
| 2025-11-21 | 11.21 | 11.06 | -0.24 | -2.12% | 11.03 | 11.42 | 421216 | 47002 | 2.02% |
| 2025-11-20 | 11.55 | 11.30 | -0.19 | -1.65% | 11.28 | 11.64 | 287642 | 32764 | 1.38% |
| 2025-11-19 | 11.65 | 11.49 | -0.16 | -1.37% | 11.45 | 11.75 | 313956 | 36224 | 1.51% |
| 2025-11-18 | 11.73 | 11.65 | -0.11 | -0.94% | 11.56 | 11.75 | 375530 | 43737 | 1.80% |
| 2025-11-17 | 11.50 | 11.76 | 0.18 | 1.55% | 11.36 | 11.79 | 441324 | 51011 | 2.12% |
| 2025-11-14 | 11.68 | 11.58 | -0.10 | -0.86% | 11.54 | 11.74 | 256951 | 29869 | 1.23% |
| 2025-11-13 | 11.55 | 11.68 | 0.14 | 1.21% | 11.54 | 11.73 | 328366 | 38254 | 1.57% |
| 2025-11-12 | 11.62 | 11.54 | -0.07 | -0.60% | 11.46 | 11.73 | 343829 | 39784 | 1.65% |
| 2025-11-11 | 11.51 | 11.61 | 0.07 | 0.61% | 11.45 | 11.68 | 368836 | 42685 | 1.77% |
| 2025-11-10 | 11.50 | 11.54 | 0.10 | 0.87% | 11.39 | 11.66 | 441385 | 50988 | 2.12% |
| 2025-11-07 | 11.23 | 11.44 | 0.22 | 1.96% | 11.22 | 11.59 | 632841 | 72469 | 3.03% |
| 2025-11-06 | 11.30 | 11.22 | -0.12 | -1.06% | 11.20 | 11.36 | 311228 | 34992 | 1.49% |
| 2025-11-05 | 11.14 | 11.34 | 0.17 | 1.52% | 11.09 | 11.45 | 501847 | 56850 | 2.41% |
| 2025-11-04 | 11.18 | 11.17 | -0.02 | -0.18% | 11.09 | 11.29 | 330633 | 36981 | 1.59% |
| 2025-11-03 | 11.09 | 11.19 | 0.15 | 1.36% | 11.05 | 11.19 | 386058 | 42953 | 1.85% |
| 2025-10-31 | 10.98 | 11.04 | 0.19 | 1.75% | 10.90 | 11.14 | 499163 | 55061 | 2.39% |
| 2025-10-30 | 10.97 | 10.85 | -0.12 | -1.09% | 10.85 | 10.99 | 246208 | 26829 | 1.18% |
| 2025-10-29 | 10.88 | 10.97 | 0.09 | 0.83% | 10.82 | 10.99 | 283066 | 30913 | 1.36% |
| 2025-10-28 | 10.89 | 10.88 | -0.01 | -0.09% | 10.80 | 10.92 | 279874 | 30403 | 1.34% |
| 2025-10-27 | 10.95 | 10.89 | -0.07 | -0.64% | 10.87 | 10.97 | 254716 | 27786 | 1.22% |