| 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 | 11.42 | 11.66 | 0.38 | 3.37% | 11.40 | 11.80 | 201966 | 23459 | 9.56% |
| 2026-02-03 | 11.18 | 11.28 | 0.15 | 1.35% | 11.03 | 11.32 | 79015 | 8830 | 3.74% |
| 2026-02-02 | 11.03 | 11.13 | 0.02 | 0.18% | 10.93 | 11.40 | 111986 | 12622 | 5.30% |
| 2026-01-30 | 11.11 | 11.11 | -0.06 | -0.54% | 10.98 | 11.29 | 94989 | 10565 | 4.49% |
| 2026-01-29 | 10.88 | 11.17 | 0.24 | 2.20% | 10.80 | 11.17 | 83260 | 9218 | 3.94% |
| 2026-01-28 | 11.07 | 10.93 | -0.14 | -1.26% | 10.88 | 11.15 | 63718 | 6991 | 3.02% |
| 2026-01-27 | 11.25 | 11.07 | -0.20 | -1.77% | 10.89 | 11.25 | 73247 | 8065 | 3.47% |
| 2026-01-26 | 11.25 | 11.27 | 0.02 | 0.18% | 11.10 | 11.33 | 69023 | 7742 | 3.27% |
| 2026-01-23 | 11.22 | 11.25 | 0.03 | 0.27% | 11.13 | 11.29 | 64288 | 7222 | 3.04% |
| 2026-01-22 | 11.09 | 11.22 | 0.16 | 1.45% | 10.98 | 11.22 | 72237 | 8058 | 3.42% |
| 2026-01-21 | 11.00 | 11.06 | -0.03 | -0.27% | 10.85 | 11.16 | 77832 | 8552 | 3.68% |
| 2026-01-20 | 11.23 | 11.09 | -0.27 | -2.38% | 11.03 | 11.34 | 105779 | 11839 | 5.01% |
| 2026-01-19 | 10.84 | 11.36 | 0.51 | 4.70% | 10.71 | 11.38 | 186068 | 20795 | 8.80% |
| 2026-01-16 | 10.92 | 10.85 | 0.01 | 0.09% | 10.66 | 10.92 | 80452 | 8655 | 3.81% |
| 2026-01-15 | 11.02 | 10.84 | -0.21 | -1.90% | 10.80 | 11.08 | 79861 | 8712 | 3.78% |
| 2026-01-14 | 11.10 | 11.05 | -0.05 | -0.45% | 10.82 | 11.15 | 109207 | 12035 | 5.17% |
| 2026-01-13 | 11.30 | 11.10 | -0.19 | -1.68% | 11.03 | 11.42 | 105740 | 11875 | 5.00% |
| 2026-01-12 | 11.02 | 11.29 | 0.32 | 2.92% | 10.91 | 11.30 | 129827 | 14426 | 6.14% |
| 2026-01-09 | 10.85 | 10.97 | 0.07 | 0.64% | 10.85 | 11.00 | 87604 | 9584 | 4.15% |
| 2026-01-08 | 10.79 | 10.90 | 0.08 | 0.74% | 10.68 | 10.94 | 81560 | 8829 | 3.86% |
| 2026-01-07 | 10.95 | 10.82 | -0.13 | -1.19% | 10.77 | 10.97 | 79067 | 8584 | 3.74% |
| 2026-01-06 | 10.78 | 10.95 | 0.17 | 1.58% | 10.73 | 11.04 | 91130 | 9948 | 4.31% |
| 2026-01-05 | 10.73 | 10.78 | 0.03 | 0.28% | 10.70 | 10.86 | 67477 | 7274 | 3.19% |
| 2025-12-31 | 10.72 | 10.75 | 0.06 | 0.56% | 10.51 | 10.77 | 82249 | 8754 | 3.89% |
| 2025-12-30 | 11.00 | 10.69 | -0.25 | -2.29% | 10.65 | 11.02 | 105092 | 11300 | 4.97% |
| 2025-12-29 | 11.01 | 10.94 | -0.32 | -2.84% | 10.85 | 11.10 | 119441 | 13077 | 5.65% |
| 2025-12-26 | 11.24 | 11.26 | -0.09 | -0.79% | 11.12 | 11.38 | 126768 | 14269 | 6.00% |
| 2025-12-25 | 11.48 | 11.35 | 0.06 | 0.53% | 11.14 | 11.88 | 149739 | 17034 | 7.09% |
| 2025-12-24 | 11.13 | 11.29 | -0.27 | -2.34% | 10.94 | 11.66 | 214779 | 24048 | 10.16% |
| 2025-12-23 | 12.04 | 11.56 | -0.28 | -2.36% | 11.34 | 12.21 | 251529 | 29270 | 11.90% |
| 2025-12-22 | 11.62 | 11.84 | -0.06 | -0.50% | 11.60 | 11.92 | 178583 | 21027 | 8.45% |
| 2025-12-19 | 11.28 | 11.90 | 0.70 | 6.25% | 10.98 | 11.95 | 263525 | 30509 | 12.47% |
| 2025-12-18 | 10.84 | 11.20 | 0.35 | 3.23% | 10.67 | 11.45 | 200512 | 22372 | 9.49% |
| 2025-12-17 | 10.75 | 10.85 | 0.00 | 0.00% | 10.48 | 11.25 | 198210 | 21475 | 9.38% |
| 2025-12-16 | 10.72 | 10.85 | 0.01 | 0.09% | 10.71 | 11.67 | 191906 | 21231 | 9.08% |
| 2025-12-15 | 10.45 | 10.84 | 0.46 | 4.43% | 10.45 | 11.09 | 162139 | 17508 | 7.67% |
| 2025-12-12 | 10.50 | 10.38 | -0.15 | -1.42% | 10.33 | 10.67 | 83636 | 8763 | 3.96% |
| 2025-12-11 | 11.09 | 10.53 | -0.57 | -5.14% | 10.52 | 11.09 | 127490 | 13675 | 6.03% |
| 2025-12-10 | 11.56 | 11.10 | -0.36 | -3.14% | 11.05 | 11.68 | 120785 | 13596 | 5.72% |
| 2025-12-09 | 11.16 | 11.46 | 0.30 | 2.69% | 10.99 | 11.55 | 115295 | 13069 | 5.46% |
| 2025-12-08 | 11.12 | 11.16 | 0.03 | 0.27% | 11.08 | 11.28 | 62540 | 6991 | 2.96% |
| 2025-12-05 | 11.07 | 11.13 | 0.05 | 0.45% | 10.89 | 11.17 | 72420 | 7999 | 3.43% |
| 2025-12-04 | 11.55 | 11.08 | -0.50 | -4.32% | 11.03 | 11.65 | 82628 | 9296 | 3.91% |
| 2025-12-03 | 11.56 | 11.58 | 0.02 | 0.17% | 11.42 | 11.73 | 65534 | 7574 | 3.10% |
| 2025-12-02 | 11.59 | 11.56 | -0.09 | -0.77% | 11.38 | 11.62 | 59638 | 6860 | 2.82% |
| 2025-12-01 | 11.51 | 11.65 | 0.08 | 0.69% | 11.46 | 11.81 | 98373 | 11482 | 4.65% |
| 2025-11-28 | 11.14 | 11.57 | 0.43 | 3.86% | 11.02 | 11.58 | 114580 | 13077 | 5.42% |
| 2025-11-27 | 11.07 | 11.14 | -0.11 | -0.98% | 10.95 | 11.25 | 69281 | 7712 | 3.28% |
| 2025-11-26 | 11.18 | 11.25 | 0.07 | 0.63% | 11.12 | 11.39 | 84488 | 9516 | 4.00% |
| 2025-11-25 | 11.17 | 11.18 | 0.14 | 1.27% | 10.93 | 11.24 | 60537 | 6742 | 2.86% |
| 2025-11-24 | 10.98 | 11.04 | 0.22 | 2.03% | 10.86 | 11.20 | 67188 | 7420 | 3.18% |
| 2025-11-21 | 11.14 | 10.82 | -0.56 | -4.92% | 10.79 | 11.51 | 100566 | 11113 | 4.76% |
| 2025-11-20 | 12.00 | 11.38 | -0.26 | -2.23% | 11.26 | 12.00 | 98734 | 11384 | 4.67% |
| 2025-11-19 | 11.69 | 11.64 | -0.06 | -0.51% | 11.46 | 11.74 | 68162 | 7909 | 3.23% |
| 2025-11-18 | 11.83 | 11.70 | -0.13 | -1.10% | 11.54 | 11.90 | 77129 | 9009 | 3.65% |
| 2025-11-17 | 11.79 | 11.83 | 0.08 | 0.68% | 11.66 | 11.92 | 89094 | 10489 | 4.22% |
| 2025-11-14 | 12.02 | 11.75 | -0.26 | -2.16% | 11.75 | 12.16 | 111367 | 13286 | 5.27% |
| 2025-11-13 | 11.90 | 12.01 | 0.20 | 1.69% | 11.63 | 12.12 | 173584 | 20646 | 8.21% |
| 2025-11-12 | 12.45 | 11.81 | -0.18 | -1.50% | 11.77 | 12.73 | 210043 | 25255 | 9.94% |
| 2025-11-11 | 11.76 | 11.99 | 0.11 | 0.93% | 11.62 | 12.09 | 205316 | 24341 | 9.72% |
| 2025-11-10 | 11.37 | 11.88 | 0.57 | 5.04% | 11.26 | 11.93 | 200345 | 23489 | 9.48% |
| 2025-11-07 | 11.40 | 11.31 | -0.09 | -0.79% | 11.28 | 11.49 | 50254 | 5706 | 2.38% |
| 2025-11-06 | 11.52 | 11.40 | -0.13 | -1.13% | 11.33 | 11.52 | 63831 | 7261 | 3.02% |
| 2025-11-05 | 11.27 | 11.53 | 0.21 | 1.86% | 11.20 | 11.57 | 103050 | 11840 | 4.88% |
| 2025-11-04 | 11.35 | 11.32 | -0.02 | -0.18% | 11.24 | 11.42 | 55174 | 6249 | 2.61% |
| 2025-11-03 | 11.24 | 11.34 | 0.17 | 1.52% | 11.15 | 11.37 | 63607 | 7197 | 3.01% |
| 2025-10-31 | 11.03 | 11.17 | 0.11 | 0.99% | 11.01 | 11.23 | 66554 | 7430 | 3.15% |
| 2025-10-30 | 11.14 | 11.06 | -0.07 | -0.63% | 11.03 | 11.20 | 60773 | 6750 | 2.88% |
| 2025-10-29 | 11.22 | 11.13 | 0.02 | 0.18% | 11.05 | 11.23 | 61312 | 6817 | 2.90% |
| 2025-10-28 | 11.12 | 11.11 | -0.01 | -0.09% | 11.05 | 11.17 | 36819 | 4089 | 1.74% |
| 2025-10-27 | 11.01 | 11.12 | 0.07 | 0.63% | 11.01 | 11.17 | 49326 | 5476 | 2.33% |