| 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 | 12.17 | 12.24 | 0.03 | 0.25% | 12.16 | 12.48 | 50300 | 6193 | 1.67% |
| 2026-02-03 | 12.04 | 12.21 | 0.18 | 1.50% | 11.95 | 12.28 | 56613 | 6868 | 1.87% |
| 2026-02-02 | 12.53 | 12.03 | -0.50 | -3.99% | 12.03 | 12.65 | 68807 | 8428 | 2.28% |
| 2026-01-30 | 12.30 | 12.53 | 0.17 | 1.38% | 12.23 | 12.84 | 94910 | 11855 | 3.14% |
| 2026-01-29 | 12.05 | 12.36 | 0.30 | 2.49% | 11.99 | 12.54 | 115499 | 14210 | 3.83% |
| 2026-01-28 | 11.97 | 12.06 | 0.10 | 0.84% | 11.93 | 12.29 | 72062 | 8737 | 2.39% |
| 2026-01-27 | 12.13 | 11.96 | -0.20 | -1.64% | 11.83 | 12.19 | 63724 | 7631 | 2.11% |
| 2026-01-26 | 12.29 | 12.16 | -0.02 | -0.16% | 12.08 | 12.37 | 53324 | 6494 | 1.77% |
| 2026-01-23 | 12.06 | 12.18 | 0.13 | 1.08% | 12.06 | 12.44 | 59927 | 7348 | 1.98% |
| 2026-01-22 | 12.15 | 12.05 | -0.06 | -0.50% | 12.00 | 12.29 | 60064 | 7282 | 1.99% |
| 2026-01-21 | 11.86 | 12.11 | 0.22 | 1.85% | 11.75 | 12.14 | 84241 | 10123 | 2.79% |
| 2026-01-20 | 11.79 | 11.89 | 0.08 | 0.68% | 11.62 | 11.97 | 75091 | 8871 | 2.49% |
| 2026-01-19 | 11.12 | 11.81 | 0.64 | 5.73% | 11.11 | 12.17 | 173497 | 20412 | 5.75% |
| 2026-01-16 | 11.17 | 11.17 | -0.01 | -0.09% | 11.04 | 11.23 | 38436 | 4276 | 1.27% |
| 2026-01-15 | 11.03 | 11.18 | 0.10 | 0.90% | 10.95 | 11.25 | 43529 | 4844 | 1.44% |
| 2026-01-14 | 11.03 | 11.08 | 0.04 | 0.36% | 10.92 | 11.13 | 50819 | 5607 | 1.68% |
| 2026-01-13 | 11.14 | 11.04 | -0.11 | -0.99% | 11.04 | 11.23 | 44346 | 4932 | 1.47% |
| 2026-01-12 | 11.18 | 11.15 | 0.04 | 0.36% | 11.03 | 11.18 | 45596 | 5060 | 1.51% |
| 2026-01-09 | 11.25 | 11.11 | -0.07 | -0.63% | 10.99 | 11.29 | 44992 | 5004 | 1.49% |
| 2026-01-08 | 11.08 | 11.18 | 0.05 | 0.45% | 11.06 | 11.38 | 42438 | 4764 | 1.41% |
| 2026-01-07 | 11.56 | 11.13 | -0.41 | -3.55% | 11.08 | 11.56 | 76042 | 8525 | 2.52% |
| 2026-01-06 | 10.81 | 11.54 | 0.74 | 6.85% | 10.75 | 11.76 | 134366 | 15316 | 4.45% |
| 2026-01-05 | 10.79 | 10.80 | 0.04 | 0.37% | 10.72 | 10.91 | 29481 | 3190 | 0.98% |
| 2025-12-31 | 10.70 | 10.76 | 0.07 | 0.65% | 10.65 | 10.88 | 26789 | 2883 | 0.89% |
| 2025-12-30 | 10.82 | 10.69 | -0.14 | -1.29% | 10.66 | 10.83 | 18434 | 1981 | 0.61% |
| 2025-12-29 | 10.76 | 10.83 | 0.08 | 0.74% | 10.67 | 10.88 | 21596 | 2331 | 0.72% |
| 2025-12-26 | 11.01 | 10.75 | -0.16 | -1.47% | 10.75 | 11.01 | 16459 | 1785 | 0.54% |
| 2025-12-25 | 10.89 | 10.91 | 0.07 | 0.65% | 10.81 | 11.02 | 29696 | 3236 | 0.98% |
| 2025-12-24 | 10.83 | 10.84 | 0.06 | 0.56% | 10.72 | 10.87 | 16113 | 1739 | 0.53% |
| 2025-12-23 | 10.83 | 10.78 | -0.05 | -0.46% | 10.70 | 10.86 | 21494 | 2316 | 0.71% |
| 2025-12-22 | 10.82 | 10.83 | 0.03 | 0.28% | 10.80 | 11.00 | 28637 | 3122 | 0.95% |
| 2025-12-19 | 10.57 | 10.80 | 0.23 | 2.18% | 10.52 | 10.81 | 29340 | 3152 | 0.97% |
| 2025-12-18 | 10.38 | 10.57 | 0.25 | 2.42% | 10.29 | 10.58 | 25650 | 2695 | 0.85% |
| 2025-12-17 | 10.52 | 10.32 | -0.20 | -1.90% | 10.21 | 10.52 | 28807 | 2970 | 0.95% |
| 2025-12-16 | 10.44 | 10.52 | 0.08 | 0.77% | 10.26 | 10.55 | 26722 | 2772 | 0.88% |
| 2025-12-15 | 10.54 | 10.44 | -0.05 | -0.48% | 10.33 | 10.54 | 18867 | 1971 | 0.62% |
| 2025-12-12 | 10.52 | 10.49 | -0.02 | -0.19% | 10.46 | 10.56 | 16056 | 1685 | 0.53% |
| 2025-12-11 | 10.68 | 10.51 | -0.17 | -1.59% | 10.49 | 10.70 | 18775 | 1981 | 0.62% |
| 2025-12-10 | 10.67 | 10.68 | -0.03 | -0.28% | 10.57 | 10.71 | 18073 | 1922 | 0.60% |
| 2025-12-09 | 10.83 | 10.71 | -0.13 | -1.20% | 10.71 | 10.92 | 16256 | 1755 | 0.54% |
| 2025-12-08 | 11.05 | 10.84 | -0.19 | -1.72% | 10.83 | 11.08 | 22276 | 2435 | 0.74% |
| 2025-12-05 | 10.96 | 11.03 | 0.08 | 0.73% | 10.88 | 11.06 | 18060 | 1984 | 0.60% |
| 2025-12-04 | 11.17 | 10.95 | -0.17 | -1.53% | 10.94 | 11.17 | 19868 | 2191 | 0.66% |
| 2025-12-03 | 11.06 | 11.12 | 0.02 | 0.18% | 11.03 | 11.24 | 18873 | 2099 | 0.62% |
| 2025-12-02 | 10.93 | 11.10 | 0.14 | 1.28% | 10.88 | 11.20 | 25985 | 2870 | 0.86% |
| 2025-12-01 | 10.99 | 10.96 | 0.03 | 0.27% | 10.93 | 11.38 | 22873 | 2525 | 0.76% |
| 2025-11-28 | 10.83 | 10.93 | 0.15 | 1.39% | 10.76 | 11.14 | 26140 | 2865 | 0.87% |
| 2025-11-27 | 10.77 | 10.78 | 0.01 | 0.09% | 10.74 | 10.92 | 19001 | 2061 | 0.63% |
| 2025-11-26 | 10.76 | 10.77 | 0.01 | 0.09% | 10.71 | 10.92 | 23641 | 2560 | 0.78% |
| 2025-11-25 | 10.59 | 10.76 | 0.16 | 1.51% | 10.59 | 10.84 | 21563 | 2320 | 0.71% |
| 2025-11-24 | 10.50 | 10.60 | 0.15 | 1.44% | 10.48 | 10.67 | 22590 | 2388 | 0.75% |
| 2025-11-21 | 10.90 | 10.45 | -0.50 | -4.57% | 10.45 | 10.97 | 45393 | 4826 | 1.50% |
| 2025-11-20 | 11.09 | 10.95 | -0.15 | -1.35% | 10.93 | 11.18 | 22964 | 2532 | 0.76% |
| 2025-11-19 | 11.24 | 11.10 | -0.10 | -0.89% | 11.06 | 11.27 | 21821 | 2427 | 0.72% |
| 2025-11-18 | 11.34 | 11.20 | -0.14 | -1.23% | 11.16 | 11.36 | 25704 | 2888 | 0.85% |
| 2025-11-17 | 11.39 | 11.34 | 0.02 | 0.18% | 11.23 | 11.42 | 30999 | 3507 | 1.03% |
| 2025-11-14 | 11.38 | 11.32 | 0.00 | 0.00% | 11.27 | 11.49 | 31105 | 3550 | 1.03% |
| 2025-11-13 | 11.28 | 11.32 | 0.07 | 0.62% | 11.21 | 11.36 | 25383 | 2869 | 0.84% |
| 2025-11-12 | 11.40 | 11.25 | -0.11 | -0.97% | 11.23 | 11.43 | 31806 | 3595 | 1.05% |
| 2025-11-11 | 11.28 | 11.36 | 0.07 | 0.62% | 11.20 | 11.44 | 30847 | 3501 | 1.02% |
| 2025-11-10 | 11.20 | 11.29 | 0.20 | 1.80% | 11.11 | 11.30 | 36526 | 4099 | 1.21% |
| 2025-11-07 | 10.92 | 11.09 | 0.16 | 1.46% | 10.91 | 11.18 | 31724 | 3523 | 1.05% |
| 2025-11-06 | 10.90 | 10.93 | 0.02 | 0.18% | 10.84 | 11.00 | 27633 | 3023 | 0.91% |
| 2025-11-05 | 10.72 | 10.91 | 0.13 | 1.21% | 10.69 | 10.97 | 35314 | 3848 | 1.17% |
| 2025-11-04 | 10.82 | 10.78 | -0.03 | -0.28% | 10.72 | 10.89 | 27572 | 2983 | 0.91% |
| 2025-11-03 | 10.75 | 10.81 | 0.06 | 0.56% | 10.69 | 10.81 | 28897 | 3105 | 0.96% |
| 2025-10-31 | 10.62 | 10.75 | 0.13 | 1.22% | 10.60 | 10.82 | 37441 | 4015 | 1.24% |
| 2025-10-30 | 10.63 | 10.62 | 0.00 | 0.00% | 10.55 | 10.71 | 38022 | 4046 | 1.26% |
| 2025-10-29 | 10.60 | 10.62 | 0.01 | 0.09% | 10.45 | 10.66 | 41377 | 4367 | 1.37% |
| 2025-10-28 | 10.98 | 10.61 | -0.65 | -5.77% | 10.59 | 10.98 | 106270 | 11402 | 3.52% |
| 2025-10-27 | 11.15 | 11.26 | 0.14 | 1.26% | 11.14 | 11.35 | 33642 | 3789 | 1.11% |