| 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 | 10.95 | 11.04 | 0.14 | 1.28% | 10.88 | 11.06 | 618427 | 67828 | 0.78% |
| 2026-02-02 | 11.08 | 10.90 | -0.17 | -1.54% | 10.86 | 11.22 | 1033562 | 113994 | 1.30% |
| 2026-01-30 | 11.32 | 11.07 | -0.34 | -2.98% | 11.02 | 11.39 | 1230919 | 137575 | 1.55% |
| 2026-01-29 | 11.03 | 11.41 | 0.38 | 3.45% | 10.93 | 11.44 | 1282561 | 144129 | 1.61% |
| 2026-01-28 | 11.11 | 11.03 | -0.09 | -0.81% | 11.02 | 11.15 | 725643 | 80389 | 0.91% |
| 2026-01-27 | 11.30 | 11.12 | -0.19 | -1.68% | 11.08 | 11.32 | 722599 | 80645 | 0.91% |
| 2026-01-26 | 11.32 | 11.31 | 0.01 | 0.09% | 11.20 | 11.41 | 878922 | 99300 | 1.10% |
| 2026-01-23 | 11.18 | 11.30 | 0.12 | 1.07% | 11.18 | 11.34 | 761343 | 85953 | 0.96% |
| 2026-01-22 | 11.23 | 11.18 | -0.02 | -0.18% | 11.15 | 11.26 | 557748 | 62485 | 0.70% |
| 2026-01-21 | 11.31 | 11.20 | -0.12 | -1.06% | 11.19 | 11.33 | 678793 | 76360 | 0.85% |
| 2026-01-20 | 11.33 | 11.32 | -0.01 | -0.09% | 11.28 | 11.40 | 566743 | 64175 | 0.71% |
| 2026-01-19 | 11.32 | 11.33 | -0.05 | -0.44% | 11.27 | 11.45 | 618097 | 70110 | 0.78% |
| 2026-01-16 | 11.70 | 11.38 | -0.29 | -2.49% | 11.35 | 11.72 | 930838 | 106813 | 1.17% |
| 2026-01-15 | 11.62 | 11.67 | 0.03 | 0.26% | 11.56 | 11.95 | 1004428 | 118051 | 1.26% |
| 2026-01-14 | 11.81 | 11.72 | -0.12 | -1.01% | 11.59 | 12.04 | 1478823 | 175136 | 1.86% |
| 2026-01-13 | 11.66 | 11.84 | 0.21 | 1.81% | 11.54 | 12.15 | 1980290 | 235752 | 2.49% |
| 2026-01-12 | 11.41 | 11.63 | 0.21 | 1.84% | 11.40 | 11.65 | 923473 | 106896 | 1.16% |
| 2026-01-09 | 11.30 | 11.42 | 0.11 | 0.97% | 11.28 | 11.48 | 623895 | 71140 | 0.78% |
| 2026-01-08 | 11.25 | 11.31 | 0.05 | 0.44% | 11.19 | 11.37 | 501058 | 56565 | 0.63% |
| 2026-01-07 | 11.40 | 11.26 | -0.14 | -1.23% | 11.21 | 11.41 | 597931 | 67501 | 0.75% |
| 2026-01-06 | 11.19 | 11.40 | 0.22 | 1.97% | 11.19 | 11.48 | 929910 | 105689 | 1.17% |
| 2026-01-05 | 10.97 | 11.18 | 0.20 | 1.82% | 10.96 | 11.20 | 632077 | 70333 | 0.79% |
| 2025-12-31 | 11.00 | 10.98 | -0.05 | -0.45% | 10.96 | 11.08 | 351810 | 38662 | 0.44% |
| 2025-12-30 | 10.99 | 11.03 | 0.00 | 0.00% | 10.93 | 11.11 | 435725 | 47961 | 0.55% |
| 2025-12-29 | 11.12 | 11.03 | -0.10 | -0.90% | 11.01 | 11.13 | 384971 | 42571 | 0.48% |
| 2025-12-26 | 11.14 | 11.13 | -0.01 | -0.09% | 11.09 | 11.19 | 316541 | 35283 | 0.40% |
| 2025-12-25 | 11.15 | 11.14 | 0.02 | 0.18% | 11.05 | 11.17 | 388589 | 43161 | 0.49% |
| 2025-12-24 | 11.13 | 11.12 | -0.01 | -0.09% | 11.06 | 11.17 | 363022 | 40338 | 0.46% |
| 2025-12-23 | 11.35 | 11.13 | -0.21 | -1.85% | 11.10 | 11.35 | 506599 | 56680 | 0.64% |
| 2025-12-22 | 11.34 | 11.34 | -0.02 | -0.18% | 11.30 | 11.40 | 319601 | 36250 | 0.40% |
| 2025-12-19 | 11.19 | 11.36 | 0.17 | 1.52% | 11.19 | 11.43 | 512234 | 58042 | 0.64% |
| 2025-12-18 | 11.19 | 11.19 | -0.05 | -0.44% | 11.17 | 11.25 | 324742 | 36399 | 0.41% |
| 2025-12-17 | 10.93 | 11.24 | 0.27 | 2.46% | 10.92 | 11.27 | 695950 | 77599 | 0.87% |
| 2025-12-16 | 11.01 | 10.97 | -0.07 | -0.63% | 10.93 | 11.12 | 492129 | 54227 | 0.62% |
| 2025-12-15 | 11.08 | 11.04 | -0.07 | -0.63% | 11.03 | 11.14 | 383613 | 42522 | 0.48% |
| 2025-12-12 | 11.00 | 11.11 | 0.10 | 0.91% | 10.91 | 11.14 | 546529 | 60327 | 0.69% |
| 2025-12-11 | 11.23 | 11.01 | -0.22 | -1.96% | 11.01 | 11.23 | 501205 | 55564 | 0.63% |
| 2025-12-10 | 11.29 | 11.23 | -0.07 | -0.62% | 11.14 | 11.30 | 415476 | 46561 | 0.52% |
| 2025-12-09 | 11.41 | 11.30 | -0.10 | -0.88% | 11.27 | 11.41 | 322510 | 36561 | 0.41% |
| 2025-12-08 | 11.31 | 11.40 | 0.10 | 0.88% | 11.31 | 11.52 | 398930 | 45578 | 0.50% |
| 2025-12-05 | 11.23 | 11.30 | 0.07 | 0.62% | 11.13 | 11.30 | 467963 | 52480 | 0.59% |
| 2025-12-04 | 11.39 | 11.23 | -0.12 | -1.06% | 11.21 | 11.39 | 352256 | 39684 | 0.44% |
| 2025-12-03 | 11.50 | 11.35 | -0.15 | -1.30% | 11.33 | 11.53 | 337410 | 38436 | 0.43% |
| 2025-12-02 | 11.55 | 11.50 | -0.07 | -0.61% | 11.49 | 11.56 | 253211 | 29144 | 0.32% |
| 2025-12-01 | 11.48 | 11.57 | 0.07 | 0.61% | 11.45 | 11.58 | 448868 | 51722 | 0.57% |
| 2025-11-28 | 11.41 | 11.50 | 0.10 | 0.88% | 11.35 | 11.53 | 350161 | 40025 | 0.44% |
| 2025-11-27 | 11.42 | 11.40 | -0.03 | -0.26% | 11.31 | 11.47 | 389598 | 44406 | 0.49% |
| 2025-11-26 | 11.55 | 11.43 | -0.16 | -1.38% | 11.40 | 11.63 | 617941 | 71172 | 0.78% |
| 2025-11-25 | 11.57 | 11.59 | 0.04 | 0.35% | 11.45 | 11.62 | 489969 | 56660 | 0.62% |
| 2025-11-24 | 11.72 | 11.55 | -0.14 | -1.20% | 11.55 | 11.79 | 683999 | 79731 | 0.86% |
| 2025-11-21 | 11.90 | 11.69 | -0.22 | -1.85% | 11.60 | 11.95 | 715887 | 84045 | 0.90% |
| 2025-11-20 | 12.03 | 11.91 | -0.11 | -0.92% | 11.91 | 12.07 | 480715 | 57588 | 0.61% |
| 2025-11-19 | 12.13 | 12.02 | -0.11 | -0.91% | 12.00 | 12.16 | 462108 | 55682 | 0.58% |
| 2025-11-18 | 12.14 | 12.13 | -0.02 | -0.16% | 12.10 | 12.19 | 388758 | 47154 | 0.49% |
| 2025-11-17 | 12.23 | 12.15 | -0.10 | -0.82% | 12.11 | 12.26 | 454248 | 55258 | 0.57% |
| 2025-11-14 | 12.28 | 12.25 | -0.06 | -0.49% | 12.25 | 12.48 | 568965 | 70301 | 0.72% |
| 2025-11-13 | 12.30 | 12.31 | 0.03 | 0.24% | 12.26 | 12.35 | 482360 | 59287 | 0.61% |
| 2025-11-12 | 12.45 | 12.28 | -0.12 | -0.97% | 12.25 | 12.45 | 485035 | 59847 | 0.61% |
| 2025-11-11 | 12.47 | 12.40 | -0.07 | -0.56% | 12.32 | 12.47 | 576565 | 71419 | 0.73% |
| 2025-11-10 | 12.06 | 12.47 | 0.41 | 3.40% | 12.04 | 12.54 | 1250284 | 154389 | 1.58% |
| 2025-11-07 | 12.03 | 12.06 | 0.00 | 0.00% | 12.00 | 12.12 | 365602 | 44098 | 0.46% |
| 2025-11-06 | 12.04 | 12.06 | 0.01 | 0.08% | 12.00 | 12.07 | 381510 | 45944 | 0.48% |
| 2025-11-05 | 12.00 | 12.05 | 0.01 | 0.08% | 11.97 | 12.12 | 387295 | 46698 | 0.49% |
| 2025-11-04 | 12.19 | 12.04 | -0.17 | -1.39% | 12.02 | 12.19 | 622445 | 75237 | 0.78% |
| 2025-11-03 | 12.25 | 12.21 | -0.04 | -0.33% | 12.12 | 12.29 | 512264 | 62338 | 0.65% |
| 2025-10-31 | 12.14 | 12.25 | 0.14 | 1.16% | 12.11 | 12.31 | 678600 | 83040 | 0.86% |
| 2025-10-30 | 12.17 | 12.11 | -0.06 | -0.49% | 12.08 | 12.29 | 678517 | 82653 | 0.86% |
| 2025-10-29 | 12.22 | 12.17 | -0.07 | -0.57% | 12.10 | 12.23 | 594802 | 72233 | 0.75% |
| 2025-10-28 | 12.18 | 12.24 | -0.08 | -0.65% | 12.07 | 12.29 | 749087 | 91241 | 0.94% |
| 2025-10-27 | 12.25 | 12.32 | 0.10 | 0.82% | 12.24 | 12.33 | 550762 | 67737 | 0.69% |