| 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 | 11.40 | 11.20 | 0.00 | 0.00% | 11.04 | 11.45 | 196120 | 22022 | 3.15% |
| 2026-02-02 | 11.39 | 11.20 | -0.38 | -3.28% | 11.19 | 11.66 | 251374 | 28792 | 4.04% |
| 2026-01-30 | 11.15 | 11.58 | 0.34 | 3.02% | 10.80 | 11.94 | 412437 | 46892 | 6.63% |
| 2026-01-29 | 11.17 | 11.24 | -0.13 | -1.14% | 11.06 | 11.68 | 330827 | 37763 | 5.32% |
| 2026-01-28 | 10.95 | 11.37 | 0.29 | 2.62% | 10.88 | 11.68 | 345563 | 39204 | 5.55% |
| 2026-01-27 | 10.82 | 11.08 | 0.24 | 2.21% | 10.50 | 11.32 | 206168 | 22563 | 3.31% |
| 2026-01-26 | 11.00 | 10.84 | -0.22 | -1.99% | 10.77 | 11.06 | 136454 | 14831 | 2.19% |
| 2026-01-23 | 10.92 | 11.06 | 0.18 | 1.65% | 10.83 | 11.06 | 124033 | 13634 | 1.99% |
| 2026-01-22 | 10.82 | 10.88 | 0.00 | 0.00% | 10.82 | 10.97 | 87358 | 9506 | 1.40% |
| 2026-01-21 | 10.86 | 10.88 | -0.10 | -0.91% | 10.80 | 11.04 | 110689 | 12069 | 1.78% |
| 2026-01-20 | 10.92 | 10.98 | 0.09 | 0.83% | 10.82 | 11.05 | 122827 | 13441 | 1.97% |
| 2026-01-19 | 11.15 | 10.89 | -0.21 | -1.89% | 10.86 | 11.15 | 138395 | 15186 | 2.22% |
| 2026-01-16 | 11.30 | 11.10 | -0.26 | -2.29% | 10.99 | 11.33 | 157767 | 17535 | 2.54% |
| 2026-01-15 | 11.53 | 11.36 | -0.20 | -1.73% | 11.12 | 11.53 | 213611 | 24074 | 3.43% |
| 2026-01-14 | 11.40 | 11.56 | 0.29 | 2.57% | 11.32 | 11.82 | 358210 | 41448 | 5.76% |
| 2026-01-13 | 11.69 | 11.27 | -0.47 | -4.00% | 11.24 | 11.73 | 340009 | 38911 | 5.46% |
| 2026-01-12 | 11.14 | 11.74 | 0.67 | 6.05% | 11.14 | 11.88 | 460227 | 53110 | 7.40% |
| 2026-01-09 | 10.64 | 11.07 | 0.45 | 4.24% | 10.57 | 11.09 | 322553 | 35217 | 5.18% |
| 2026-01-08 | 10.43 | 10.62 | 0.12 | 1.14% | 10.41 | 10.75 | 157325 | 16654 | 2.53% |
| 2026-01-07 | 10.67 | 10.50 | -0.24 | -2.23% | 10.45 | 10.73 | 152861 | 16143 | 2.46% |
| 2026-01-06 | 10.57 | 10.74 | 0.14 | 1.32% | 10.52 | 10.78 | 150091 | 16029 | 2.41% |
| 2026-01-05 | 10.44 | 10.60 | 0.08 | 0.76% | 10.39 | 10.65 | 137508 | 14488 | 2.21% |
| 2025-12-31 | 10.47 | 10.52 | 0.16 | 1.54% | 10.36 | 10.61 | 124732 | 13066 | 2.00% |
| 2025-12-30 | 10.32 | 10.36 | 0.00 | 0.00% | 10.32 | 10.55 | 100933 | 10533 | 1.62% |
| 2025-12-29 | 10.32 | 10.36 | -0.06 | -0.58% | 10.27 | 10.60 | 107018 | 11110 | 1.72% |
| 2025-12-26 | 10.52 | 10.42 | -0.23 | -2.16% | 10.37 | 10.57 | 140768 | 14714 | 2.26% |
| 2025-12-25 | 10.34 | 10.65 | 0.35 | 3.40% | 10.27 | 11.00 | 202503 | 21622 | 3.25% |
| 2025-12-24 | 10.30 | 10.30 | 0.11 | 1.08% | 10.18 | 10.38 | 76093 | 7815 | 1.22% |
| 2025-12-23 | 10.38 | 10.19 | -0.26 | -2.49% | 10.17 | 10.41 | 103451 | 10595 | 1.66% |
| 2025-12-22 | 10.47 | 10.45 | -0.06 | -0.57% | 10.42 | 10.58 | 86181 | 9046 | 1.39% |
| 2025-12-19 | 10.48 | 10.51 | 0.08 | 0.77% | 10.41 | 10.63 | 67637 | 7110 | 1.09% |
| 2025-12-18 | 10.47 | 10.43 | -0.09 | -0.86% | 10.41 | 10.62 | 59147 | 6226 | 0.95% |
| 2025-12-17 | 10.51 | 10.52 | -0.05 | -0.47% | 10.27 | 10.64 | 93714 | 9750 | 1.51% |
| 2025-12-16 | 10.72 | 10.57 | -0.22 | -2.04% | 10.38 | 10.82 | 120398 | 12725 | 1.94% |
| 2025-12-15 | 11.01 | 10.79 | -0.32 | -2.88% | 10.76 | 11.09 | 105370 | 11484 | 1.69% |
| 2025-12-12 | 11.01 | 11.11 | 0.10 | 0.91% | 10.96 | 11.27 | 93398 | 10392 | 1.50% |
| 2025-12-11 | 11.32 | 11.01 | -0.34 | -3.00% | 11.01 | 11.49 | 124072 | 13869 | 1.99% |
| 2025-12-10 | 11.12 | 11.35 | 0.11 | 0.98% | 11.08 | 11.49 | 160007 | 18106 | 2.57% |
| 2025-12-09 | 10.93 | 11.24 | 0.20 | 1.81% | 10.93 | 11.66 | 236227 | 26843 | 3.80% |
| 2025-12-08 | 11.00 | 11.04 | 0.00 | 0.00% | 10.94 | 11.14 | 78412 | 8658 | 1.26% |
| 2025-12-05 | 10.93 | 11.04 | -0.01 | -0.09% | 10.82 | 11.09 | 99325 | 10897 | 1.60% |
| 2025-12-04 | 10.82 | 11.05 | 0.16 | 1.47% | 10.67 | 11.19 | 112326 | 12235 | 1.81% |
| 2025-12-03 | 11.05 | 10.89 | -0.16 | -1.45% | 10.85 | 11.09 | 72824 | 7958 | 1.17% |
| 2025-12-02 | 11.10 | 11.05 | -0.06 | -0.54% | 11.01 | 11.11 | 52955 | 5854 | 0.85% |
| 2025-12-01 | 11.11 | 11.11 | 0.00 | 0.00% | 11.01 | 11.15 | 66433 | 7361 | 1.07% |
| 2025-11-28 | 11.21 | 11.11 | -0.05 | -0.45% | 11.01 | 11.22 | 76637 | 8506 | 1.23% |
| 2025-11-27 | 11.37 | 11.16 | -0.41 | -3.54% | 11.16 | 11.41 | 162343 | 18326 | 2.61% |
| 2025-11-26 | 11.16 | 11.57 | 0.42 | 3.77% | 11.01 | 11.99 | 282260 | 32362 | 4.54% |
| 2025-11-25 | 11.00 | 11.15 | 0.12 | 1.09% | 10.95 | 11.27 | 105006 | 11736 | 1.69% |
| 2025-11-24 | 10.80 | 11.03 | 0.33 | 3.08% | 10.61 | 11.10 | 112655 | 12263 | 1.81% |
| 2025-11-21 | 10.89 | 10.70 | -0.26 | -2.37% | 10.61 | 11.07 | 95482 | 10316 | 1.53% |
| 2025-11-20 | 10.95 | 10.96 | -0.06 | -0.54% | 10.94 | 11.06 | 56679 | 6227 | 0.91% |
| 2025-11-19 | 11.26 | 11.02 | -0.24 | -2.13% | 10.98 | 11.30 | 94323 | 10419 | 1.52% |
| 2025-11-18 | 11.00 | 11.26 | 0.17 | 1.53% | 10.97 | 11.46 | 142180 | 15985 | 2.29% |
| 2025-11-17 | 11.00 | 11.09 | 0.02 | 0.18% | 10.86 | 11.16 | 85293 | 9442 | 1.37% |
| 2025-11-14 | 11.00 | 11.07 | -0.02 | -0.18% | 11.00 | 11.24 | 74197 | 8246 | 1.19% |
| 2025-11-13 | 11.11 | 11.09 | 0.02 | 0.18% | 11.01 | 11.17 | 64498 | 7137 | 1.04% |
| 2025-11-12 | 11.25 | 11.07 | -0.22 | -1.95% | 11.05 | 11.28 | 99442 | 11063 | 1.60% |
| 2025-11-11 | 11.36 | 11.29 | 0.03 | 0.27% | 11.27 | 11.59 | 131127 | 15022 | 2.11% |
| 2025-11-10 | 11.22 | 11.26 | 0.05 | 0.45% | 11.17 | 11.29 | 62664 | 7035 | 1.01% |
| 2025-11-07 | 11.23 | 11.21 | -0.12 | -1.06% | 11.21 | 11.38 | 65778 | 7400 | 1.06% |
| 2025-11-06 | 11.49 | 11.33 | -0.15 | -1.31% | 11.31 | 11.53 | 92557 | 10505 | 1.49% |
| 2025-11-05 | 11.40 | 11.48 | -0.09 | -0.78% | 11.31 | 11.55 | 73541 | 8432 | 1.18% |
| 2025-11-04 | 11.62 | 11.57 | -0.11 | -0.94% | 11.47 | 11.69 | 78389 | 9056 | 1.26% |
| 2025-11-03 | 11.60 | 11.68 | 0.04 | 0.34% | 11.50 | 11.77 | 90587 | 10540 | 1.46% |
| 2025-10-31 | 11.55 | 11.64 | 0.20 | 1.75% | 11.49 | 11.77 | 113440 | 13222 | 1.82% |
| 2025-10-30 | 11.63 | 11.44 | -0.21 | -1.80% | 11.41 | 11.69 | 97634 | 11246 | 1.57% |
| 2025-10-29 | 11.76 | 11.65 | -0.24 | -2.02% | 11.57 | 11.77 | 120589 | 14051 | 1.94% |
| 2025-10-28 | 11.40 | 11.89 | 0.32 | 2.77% | 11.26 | 12.01 | 216467 | 25331 | 3.48% |
| 2025-10-27 | 11.60 | 11.57 | -0.10 | -0.86% | 11.50 | 11.65 | 110911 | 12812 | 1.78% |