| 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 | 12.13 | 12.12 | 0.01 | 0.08% | 11.94 | 12.41 | 135100 | 16410 | 3.01% |
| 2026-02-03 | 11.86 | 12.11 | 0.25 | 2.11% | 11.70 | 12.13 | 138257 | 16519 | 3.08% |
| 2026-02-02 | 11.94 | 11.86 | 0.06 | 0.51% | 11.71 | 12.19 | 195568 | 23419 | 4.35% |
| 2026-01-30 | 11.77 | 11.80 | -0.04 | -0.34% | 11.41 | 11.91 | 153734 | 17977 | 3.42% |
| 2026-01-29 | 12.57 | 11.84 | -0.72 | -5.73% | 11.75 | 12.57 | 255422 | 30823 | 5.68% |
| 2026-01-28 | 12.59 | 12.56 | -0.09 | -0.71% | 12.47 | 12.77 | 98956 | 12432 | 2.20% |
| 2026-01-27 | 12.71 | 12.65 | -0.16 | -1.25% | 12.30 | 12.80 | 171664 | 21504 | 3.82% |
| 2026-01-26 | 12.99 | 12.81 | -0.18 | -1.39% | 12.73 | 13.10 | 208340 | 26801 | 4.64% |
| 2026-01-23 | 13.15 | 12.99 | 0.18 | 1.41% | 12.86 | 13.55 | 384250 | 50737 | 8.55% |
| 2026-01-22 | 12.70 | 12.81 | -0.01 | -0.08% | 12.70 | 12.94 | 128610 | 16469 | 2.86% |
| 2026-01-21 | 12.58 | 12.82 | 0.00 | 0.00% | 12.42 | 12.89 | 176149 | 22333 | 3.92% |
| 2026-01-20 | 12.99 | 12.82 | 0.02 | 0.16% | 12.62 | 13.25 | 287776 | 37066 | 6.40% |
| 2026-01-19 | 12.50 | 12.80 | 0.31 | 2.48% | 12.50 | 12.97 | 265222 | 34011 | 5.90% |
| 2026-01-16 | 12.90 | 12.49 | 0.05 | 0.40% | 12.42 | 13.00 | 226350 | 28602 | 5.04% |
| 2026-01-15 | 12.31 | 12.44 | 0.13 | 1.06% | 12.17 | 12.53 | 180809 | 22278 | 4.02% |
| 2026-01-14 | 12.71 | 12.31 | -0.31 | -2.46% | 12.15 | 12.90 | 307775 | 38434 | 6.85% |
| 2026-01-13 | 12.42 | 12.62 | 0.09 | 0.72% | 12.10 | 12.87 | 344692 | 43303 | 7.67% |
| 2026-01-12 | 13.10 | 12.53 | -0.62 | -4.71% | 12.40 | 13.10 | 504235 | 63735 | 11.22% |
| 2026-01-09 | 12.40 | 13.15 | 0.88 | 7.17% | 12.28 | 13.33 | 388653 | 50042 | 8.65% |
| 2026-01-08 | 12.09 | 12.27 | -0.03 | -0.24% | 12.09 | 12.47 | 262201 | 32119 | 5.84% |
| 2026-01-07 | 11.72 | 12.30 | 0.71 | 6.13% | 11.61 | 12.50 | 418375 | 50662 | 9.31% |
| 2026-01-06 | 11.67 | 11.59 | -0.10 | -0.86% | 11.47 | 11.76 | 218521 | 25290 | 4.86% |
| 2026-01-05 | 11.00 | 11.69 | 0.69 | 6.27% | 11.00 | 11.98 | 358055 | 41592 | 7.97% |
| 2025-12-31 | 11.21 | 11.00 | -0.15 | -1.35% | 10.96 | 11.25 | 124776 | 13800 | 2.78% |
| 2025-12-30 | 11.05 | 11.15 | 0.12 | 1.09% | 10.92 | 11.28 | 149203 | 16606 | 3.32% |
| 2025-12-29 | 10.96 | 11.03 | 0.06 | 0.55% | 10.82 | 11.18 | 114498 | 12621 | 2.55% |
| 2025-12-26 | 11.23 | 10.97 | -0.16 | -1.44% | 10.83 | 11.23 | 146408 | 16021 | 3.26% |
| 2025-12-25 | 11.03 | 11.13 | 0.13 | 1.18% | 10.90 | 11.29 | 173220 | 19201 | 3.86% |
| 2025-12-24 | 10.49 | 11.00 | 0.59 | 5.67% | 10.45 | 11.06 | 220519 | 23982 | 4.91% |
| 2025-12-23 | 10.57 | 10.41 | -0.18 | -1.70% | 10.37 | 10.61 | 89818 | 9401 | 2.00% |
| 2025-12-22 | 10.60 | 10.59 | -0.05 | -0.47% | 10.56 | 10.78 | 117804 | 12551 | 2.62% |
| 2025-12-19 | 10.50 | 10.64 | 0.18 | 1.72% | 10.50 | 10.78 | 108731 | 11565 | 2.42% |
| 2025-12-18 | 10.49 | 10.46 | -0.10 | -0.95% | 10.40 | 10.64 | 85722 | 9018 | 1.91% |
| 2025-12-17 | 10.46 | 10.56 | 0.21 | 2.03% | 10.23 | 10.61 | 165526 | 17264 | 3.68% |
| 2025-12-16 | 10.69 | 10.35 | -0.35 | -3.27% | 10.32 | 10.70 | 160050 | 16701 | 3.56% |
| 2025-12-15 | 10.71 | 10.70 | -0.01 | -0.09% | 10.68 | 10.92 | 106750 | 11527 | 2.38% |
| 2025-12-12 | 10.75 | 10.71 | 0.00 | 0.00% | 10.69 | 10.91 | 102795 | 11115 | 2.29% |
| 2025-12-11 | 10.96 | 10.71 | -0.24 | -2.19% | 10.69 | 11.14 | 146808 | 15951 | 3.27% |
| 2025-12-10 | 10.81 | 10.95 | 0.15 | 1.39% | 10.68 | 10.98 | 110702 | 12044 | 2.46% |
| 2025-12-09 | 10.70 | 10.80 | 0.05 | 0.47% | 10.68 | 10.97 | 92769 | 10044 | 2.06% |
| 2025-12-08 | 10.86 | 10.75 | -0.04 | -0.37% | 10.69 | 10.95 | 129537 | 13932 | 2.88% |
| 2025-12-05 | 10.71 | 10.79 | 0.20 | 1.89% | 10.64 | 11.00 | 190532 | 20681 | 4.24% |
| 2025-12-04 | 10.71 | 10.59 | -0.13 | -1.21% | 10.58 | 10.81 | 77988 | 8321 | 1.74% |
| 2025-12-03 | 10.88 | 10.72 | -0.12 | -1.11% | 10.63 | 10.93 | 110034 | 11865 | 2.45% |
| 2025-12-02 | 11.13 | 10.84 | -0.31 | -2.78% | 10.70 | 11.13 | 167641 | 18182 | 3.73% |
| 2025-12-01 | 10.98 | 11.15 | 0.23 | 2.11% | 10.90 | 11.27 | 154229 | 17083 | 3.43% |
| 2025-11-28 | 10.81 | 10.92 | 0.12 | 1.11% | 10.75 | 11.10 | 155706 | 17041 | 3.47% |
| 2025-11-27 | 10.72 | 10.80 | 0.04 | 0.37% | 10.72 | 11.00 | 122110 | 13224 | 2.72% |
| 2025-11-26 | 10.79 | 10.76 | -0.05 | -0.46% | 10.68 | 10.95 | 106250 | 11483 | 2.36% |
| 2025-11-25 | 10.86 | 10.81 | 0.04 | 0.37% | 10.75 | 10.98 | 132610 | 14378 | 2.95% |
| 2025-11-24 | 10.37 | 10.77 | 0.40 | 3.86% | 10.36 | 10.92 | 209047 | 22270 | 4.65% |
| 2025-11-21 | 10.68 | 10.37 | -0.51 | -4.69% | 10.29 | 10.82 | 174619 | 18346 | 3.89% |
| 2025-11-20 | 10.88 | 10.88 | 0.06 | 0.55% | 10.67 | 10.99 | 132122 | 14298 | 2.94% |
| 2025-11-19 | 11.16 | 10.82 | -0.42 | -3.74% | 10.81 | 11.23 | 168283 | 18397 | 3.75% |
| 2025-11-18 | 11.51 | 11.24 | -0.19 | -1.66% | 11.15 | 11.67 | 220183 | 24912 | 4.90% |
| 2025-11-17 | 10.82 | 11.43 | 0.63 | 5.83% | 10.78 | 11.54 | 332846 | 37505 | 7.41% |
| 2025-11-14 | 11.08 | 10.80 | -0.36 | -3.23% | 10.76 | 11.18 | 200330 | 21842 | 4.46% |
| 2025-11-13 | 11.06 | 11.16 | 0.19 | 1.73% | 10.90 | 11.33 | 216231 | 24132 | 4.81% |
| 2025-11-12 | 11.07 | 10.97 | -0.05 | -0.45% | 10.85 | 11.08 | 196344 | 21509 | 4.37% |
| 2025-11-11 | 11.20 | 11.02 | -0.15 | -1.34% | 10.90 | 11.39 | 245942 | 27264 | 5.47% |
| 2025-11-10 | 11.27 | 11.17 | 0.12 | 1.09% | 11.05 | 11.47 | 314962 | 35432 | 7.01% |
| 2025-11-07 | 11.45 | 11.05 | -0.51 | -4.41% | 11.04 | 11.56 | 347087 | 39028 | 7.72% |
| 2025-11-06 | 11.28 | 11.56 | 0.27 | 2.39% | 11.11 | 11.68 | 404718 | 46328 | 9.01% |
| 2025-11-05 | 11.00 | 11.29 | 0.03 | 0.27% | 10.90 | 11.48 | 394769 | 44262 | 8.79% |
| 2025-11-04 | 11.73 | 11.26 | -0.53 | -4.50% | 11.10 | 11.91 | 522893 | 59337 | 11.64% |
| 2025-11-03 | 12.16 | 11.79 | -0.11 | -0.92% | 10.57 | 12.90 | 685447 | 81372 | 15.26% |