| 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 | 11.90 | 11.91 | -0.06 | -0.50% | 11.77 | 12.05 | 85503 | 10169 | 1.20% |
| 2026-02-03 | 11.68 | 11.97 | 0.36 | 3.10% | 11.65 | 11.98 | 114779 | 13631 | 1.61% |
| 2026-02-02 | 11.79 | 11.61 | -0.21 | -1.78% | 11.56 | 11.90 | 138955 | 16287 | 1.95% |
| 2026-01-30 | 11.67 | 11.82 | 0.11 | 0.94% | 11.40 | 11.95 | 195554 | 22858 | 2.74% |
| 2026-01-29 | 11.81 | 11.71 | -0.18 | -1.51% | 11.61 | 12.09 | 118795 | 14063 | 1.67% |
| 2026-01-28 | 12.05 | 11.89 | -0.11 | -0.92% | 11.83 | 12.15 | 104347 | 12506 | 1.46% |
| 2026-01-27 | 11.93 | 12.00 | -0.03 | -0.25% | 11.64 | 12.10 | 128792 | 15276 | 1.81% |
| 2026-01-26 | 12.56 | 12.03 | -0.56 | -4.45% | 11.80 | 12.59 | 205846 | 24898 | 2.89% |
| 2026-01-23 | 12.20 | 12.59 | 0.37 | 3.03% | 12.18 | 12.67 | 145115 | 18151 | 2.04% |
| 2026-01-22 | 12.28 | 12.22 | -0.04 | -0.33% | 12.11 | 12.35 | 107945 | 13201 | 1.52% |
| 2026-01-21 | 11.96 | 12.26 | 0.16 | 1.32% | 11.89 | 12.32 | 136252 | 16618 | 1.91% |
| 2026-01-20 | 12.66 | 12.10 | -0.56 | -4.42% | 12.01 | 12.79 | 171873 | 21091 | 2.41% |
| 2026-01-19 | 12.61 | 12.66 | -0.01 | -0.08% | 12.48 | 12.80 | 120675 | 15302 | 1.69% |
| 2026-01-16 | 12.79 | 12.67 | -0.04 | -0.31% | 12.49 | 12.95 | 150841 | 19130 | 2.12% |
| 2026-01-15 | 12.91 | 12.71 | -0.34 | -2.61% | 12.55 | 12.98 | 181445 | 22983 | 2.55% |
| 2026-01-14 | 12.95 | 13.05 | 0.11 | 0.85% | 12.70 | 13.28 | 280268 | 36520 | 3.93% |
| 2026-01-13 | 13.36 | 12.94 | -0.50 | -3.72% | 12.85 | 13.36 | 233505 | 30383 | 3.28% |
| 2026-01-12 | 13.00 | 13.44 | 0.45 | 3.46% | 12.96 | 13.48 | 269604 | 35828 | 3.78% |
| 2026-01-09 | 12.86 | 12.99 | 0.12 | 0.93% | 12.73 | 13.06 | 165932 | 21439 | 2.33% |
| 2026-01-08 | 12.83 | 12.87 | 0.03 | 0.23% | 12.69 | 12.98 | 129629 | 16658 | 1.82% |
| 2026-01-07 | 13.04 | 12.84 | -0.22 | -1.68% | 12.70 | 13.04 | 172931 | 22189 | 2.43% |
| 2026-01-06 | 12.85 | 13.06 | 0.22 | 1.71% | 12.75 | 13.40 | 242020 | 31723 | 3.40% |
| 2026-01-05 | 12.50 | 12.84 | 0.34 | 2.72% | 12.36 | 12.92 | 220464 | 27948 | 3.09% |
| 2025-12-31 | 12.45 | 12.50 | 0.04 | 0.32% | 12.30 | 12.66 | 111980 | 13976 | 1.57% |
| 2025-12-30 | 12.33 | 12.46 | -0.01 | -0.08% | 12.30 | 12.68 | 140029 | 17475 | 1.97% |
| 2025-12-29 | 12.79 | 12.47 | -0.39 | -3.03% | 12.41 | 12.79 | 181747 | 22806 | 2.55% |
| 2025-12-26 | 12.27 | 12.86 | 0.65 | 5.32% | 12.12 | 13.07 | 345477 | 44117 | 4.85% |
| 2025-12-25 | 12.31 | 12.21 | -0.10 | -0.81% | 12.15 | 12.34 | 99523 | 12167 | 1.40% |
| 2025-12-24 | 12.31 | 12.31 | -0.01 | -0.08% | 12.01 | 12.35 | 145278 | 17755 | 2.04% |
| 2025-12-23 | 12.22 | 12.32 | 0.09 | 0.74% | 12.07 | 12.78 | 263978 | 32831 | 3.71% |
| 2025-12-22 | 11.39 | 12.23 | 0.95 | 8.42% | 11.28 | 12.50 | 314492 | 37595 | 4.41% |
| 2025-12-19 | 11.53 | 11.28 | 0.00 | 0.00% | 11.25 | 11.70 | 133239 | 15178 | 1.87% |
| 2025-12-18 | 11.15 | 11.28 | 0.10 | 0.89% | 11.00 | 11.55 | 104806 | 11923 | 1.47% |
| 2025-12-17 | 11.16 | 11.18 | -0.05 | -0.45% | 10.87 | 11.30 | 139212 | 15391 | 1.95% |
| 2025-12-16 | 11.42 | 11.23 | -0.19 | -1.66% | 11.18 | 11.48 | 97973 | 11055 | 1.38% |
| 2025-12-15 | 11.51 | 11.42 | -0.20 | -1.72% | 11.32 | 11.67 | 99409 | 11424 | 1.40% |
| 2025-12-12 | 11.67 | 11.62 | -0.06 | -0.51% | 11.48 | 11.82 | 118016 | 13767 | 1.66% |
| 2025-12-11 | 12.00 | 11.68 | -0.32 | -2.67% | 11.68 | 12.06 | 122984 | 14504 | 1.73% |
| 2025-12-10 | 12.22 | 12.00 | -0.25 | -2.04% | 11.88 | 12.25 | 126213 | 15159 | 1.77% |
| 2025-12-09 | 12.34 | 12.25 | -0.15 | -1.21% | 12.20 | 12.48 | 112527 | 13835 | 1.58% |
| 2025-12-08 | 12.31 | 12.40 | 0.14 | 1.14% | 12.26 | 12.53 | 179953 | 22394 | 2.53% |
| 2025-12-05 | 11.94 | 12.26 | 0.31 | 2.59% | 11.76 | 12.30 | 200006 | 24211 | 2.81% |
| 2025-12-04 | 12.38 | 11.95 | -0.54 | -4.32% | 11.80 | 12.39 | 228613 | 27411 | 3.21% |
| 2025-12-03 | 12.86 | 12.49 | -0.33 | -2.57% | 12.34 | 12.86 | 233884 | 29301 | 3.28% |
| 2025-12-02 | 12.80 | 12.82 | -0.13 | -1.00% | 12.59 | 12.96 | 306022 | 38948 | 4.30% |
| 2025-12-01 | 12.40 | 12.95 | 0.58 | 4.69% | 12.17 | 13.28 | 445550 | 57026 | 6.25% |
| 2025-11-28 | 12.41 | 12.37 | -0.21 | -1.67% | 12.21 | 12.48 | 220017 | 27113 | 3.09% |
| 2025-11-27 | 11.97 | 12.58 | 0.53 | 4.40% | 11.97 | 12.65 | 334409 | 41711 | 4.69% |
| 2025-11-26 | 12.42 | 12.05 | -0.36 | -2.90% | 12.01 | 12.42 | 181917 | 22149 | 2.55% |
| 2025-11-25 | 12.10 | 12.41 | 0.31 | 2.56% | 12.10 | 12.51 | 213627 | 26421 | 3.00% |
| 2025-11-24 | 11.95 | 12.10 | 0.23 | 1.94% | 11.91 | 12.25 | 161418 | 19512 | 2.27% |
| 2025-11-21 | 12.00 | 11.87 | -0.35 | -2.86% | 11.82 | 12.29 | 192616 | 23141 | 2.70% |
| 2025-11-20 | 12.01 | 12.22 | 0.24 | 2.00% | 11.87 | 12.33 | 201420 | 24512 | 2.83% |
| 2025-11-19 | 12.18 | 11.98 | -0.22 | -1.80% | 11.81 | 12.25 | 146723 | 17547 | 2.06% |
| 2025-11-18 | 12.15 | 12.20 | -0.16 | -1.29% | 12.06 | 12.29 | 173826 | 21160 | 2.44% |
| 2025-11-17 | 12.19 | 12.36 | 0.46 | 3.87% | 12.11 | 12.65 | 291763 | 36204 | 4.10% |
| 2025-11-14 | 11.63 | 11.90 | 0.25 | 2.15% | 11.60 | 12.28 | 227789 | 27329 | 3.20% |
| 2025-11-13 | 11.50 | 11.65 | 0.06 | 0.52% | 11.45 | 11.82 | 118760 | 13851 | 1.67% |
| 2025-11-12 | 11.62 | 11.59 | -0.06 | -0.52% | 11.48 | 11.73 | 91328 | 10561 | 1.28% |
| 2025-11-11 | 11.75 | 11.65 | -0.10 | -0.85% | 11.62 | 11.80 | 99291 | 11617 | 1.39% |
| 2025-11-10 | 11.62 | 11.75 | 0.15 | 1.29% | 11.56 | 11.79 | 104909 | 12286 | 1.47% |
| 2025-11-07 | 11.49 | 11.60 | 0.03 | 0.26% | 11.44 | 11.75 | 96734 | 11204 | 1.36% |
| 2025-11-06 | 11.65 | 11.57 | -0.07 | -0.60% | 11.42 | 11.69 | 74756 | 8619 | 1.05% |
| 2025-11-05 | 11.50 | 11.64 | -0.02 | -0.17% | 11.45 | 11.77 | 75539 | 8798 | 1.06% |
| 2025-11-04 | 11.74 | 11.66 | -0.06 | -0.51% | 11.56 | 11.74 | 81069 | 9448 | 1.14% |
| 2025-11-03 | 11.58 | 11.72 | 0.12 | 1.03% | 11.48 | 11.72 | 90604 | 10538 | 1.27% |
| 2025-10-31 | 11.50 | 11.60 | 0.06 | 0.52% | 11.43 | 11.72 | 96322 | 11193 | 1.35% |
| 2025-10-30 | 11.59 | 11.54 | -0.15 | -1.28% | 11.45 | 11.70 | 98721 | 11412 | 1.39% |
| 2025-10-29 | 11.78 | 11.69 | 0.01 | 0.09% | 11.50 | 11.80 | 97657 | 11381 | 1.37% |
| 2025-10-28 | 11.68 | 11.68 | -0.01 | -0.09% | 11.58 | 11.81 | 79278 | 9302 | 1.11% |
| 2025-10-27 | 11.75 | 11.69 | 0.01 | 0.09% | 11.63 | 11.85 | 97912 | 11486 | 1.37% |