| 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 | 11.45 | 0.21 | 1.87% | 11.28 | 11.46 | 68427 | 7794 | 1.07% |
| 2026-02-02 | 11.45 | 11.24 | -0.21 | -1.83% | 11.24 | 11.55 | 80808 | 9225 | 1.26% |
| 2026-01-30 | 11.67 | 11.45 | -0.23 | -1.97% | 11.36 | 11.79 | 102052 | 11746 | 1.59% |
| 2026-01-29 | 11.66 | 11.68 | 0.01 | 0.09% | 11.41 | 11.95 | 122690 | 14414 | 1.91% |
| 2026-01-28 | 11.80 | 11.67 | -0.14 | -1.19% | 11.63 | 11.88 | 72624 | 8505 | 1.13% |
| 2026-01-27 | 11.90 | 11.81 | -0.14 | -1.17% | 11.54 | 11.92 | 115162 | 13482 | 1.80% |
| 2026-01-26 | 12.09 | 11.95 | -0.17 | -1.40% | 11.77 | 12.09 | 144474 | 17175 | 2.25% |
| 2026-01-23 | 11.99 | 12.12 | 0.20 | 1.68% | 11.97 | 12.22 | 147566 | 17870 | 2.30% |
| 2026-01-22 | 12.04 | 11.92 | -0.03 | -0.25% | 11.79 | 12.08 | 115762 | 13795 | 1.80% |
| 2026-01-21 | 11.91 | 11.95 | -0.05 | -0.42% | 11.85 | 12.21 | 113181 | 13585 | 1.76% |
| 2026-01-20 | 12.20 | 12.00 | -0.20 | -1.64% | 11.88 | 12.33 | 144564 | 17388 | 2.25% |
| 2026-01-19 | 12.20 | 12.20 | -0.05 | -0.41% | 12.10 | 12.47 | 174370 | 21360 | 2.72% |
| 2026-01-16 | 12.87 | 12.25 | -0.65 | -5.04% | 12.19 | 12.98 | 299458 | 37168 | 4.67% |
| 2026-01-15 | 12.75 | 12.90 | -0.08 | -0.62% | 12.72 | 13.17 | 290431 | 37428 | 4.53% |
| 2026-01-14 | 13.07 | 12.98 | -0.22 | -1.67% | 12.88 | 13.68 | 585052 | 77803 | 9.12% |
| 2026-01-13 | 13.56 | 13.20 | -0.08 | -0.60% | 13.18 | 14.38 | 727488 | 99875 | 11.34% |
| 2026-01-12 | 12.00 | 13.28 | 1.44 | 12.16% | 12.00 | 13.58 | 602428 | 78432 | 9.39% |
| 2026-01-09 | 11.68 | 11.84 | 0.22 | 1.89% | 11.52 | 12.00 | 407469 | 48105 | 6.35% |
| 2026-01-08 | 11.00 | 11.62 | 0.80 | 7.39% | 10.83 | 11.87 | 454575 | 51680 | 7.09% |
| 2026-01-07 | 11.26 | 10.82 | -0.44 | -3.91% | 10.77 | 11.26 | 251611 | 27578 | 3.92% |
| 2026-01-06 | 11.30 | 11.26 | -0.12 | -1.05% | 11.02 | 11.57 | 348750 | 39050 | 5.44% |
| 2026-01-05 | 10.04 | 11.38 | 1.50 | 15.18% | 10.03 | 11.50 | 473162 | 51810 | 7.38% |
| 2025-12-31 | 9.90 | 9.88 | 0.01 | 0.10% | 9.82 | 9.94 | 55478 | 5479 | 0.86% |
| 2025-12-30 | 9.94 | 9.87 | -0.06 | -0.60% | 9.85 | 9.99 | 44332 | 4389 | 0.69% |
| 2025-12-29 | 10.07 | 9.93 | -0.14 | -1.39% | 9.90 | 10.08 | 54521 | 5434 | 0.85% |
| 2025-12-26 | 10.25 | 10.07 | -0.17 | -1.66% | 10.05 | 10.26 | 58926 | 5968 | 0.92% |
| 2025-12-25 | 10.17 | 10.24 | 0.05 | 0.49% | 10.13 | 10.29 | 59099 | 6048 | 0.92% |
| 2025-12-24 | 10.14 | 10.19 | 0.10 | 0.99% | 10.08 | 10.19 | 32387 | 3290 | 0.50% |
| 2025-12-23 | 10.20 | 10.09 | -0.12 | -1.18% | 10.07 | 10.23 | 37216 | 3773 | 0.58% |
| 2025-12-22 | 10.19 | 10.21 | 0.06 | 0.59% | 10.11 | 10.24 | 42511 | 4329 | 0.66% |
| 2025-12-19 | 10.18 | 10.15 | 0.03 | 0.30% | 10.03 | 10.21 | 59433 | 6028 | 0.93% |
| 2025-12-18 | 9.80 | 10.12 | 0.29 | 2.95% | 9.79 | 10.18 | 77500 | 7778 | 1.21% |
| 2025-12-17 | 9.75 | 9.83 | 0.08 | 0.82% | 9.69 | 9.88 | 36933 | 3614 | 0.58% |
| 2025-12-16 | 9.91 | 9.75 | -0.16 | -1.61% | 9.74 | 9.92 | 35130 | 3443 | 0.55% |
| 2025-12-15 | 9.86 | 9.91 | 0.05 | 0.51% | 9.80 | 9.97 | 31085 | 3079 | 0.48% |
| 2025-12-12 | 9.99 | 9.86 | -0.10 | -1.00% | 9.86 | 9.99 | 50121 | 4969 | 0.78% |
| 2025-12-11 | 9.99 | 9.96 | -0.01 | -0.10% | 9.90 | 10.15 | 55781 | 5581 | 0.87% |
| 2025-12-10 | 10.12 | 9.97 | -0.15 | -1.48% | 9.96 | 10.12 | 46938 | 4695 | 0.73% |
| 2025-12-09 | 10.07 | 10.12 | 0.05 | 0.50% | 10.05 | 10.35 | 57636 | 5868 | 0.90% |
| 2025-12-08 | 10.08 | 10.07 | -0.01 | -0.10% | 10.06 | 10.13 | 30270 | 3055 | 0.47% |
| 2025-12-05 | 9.99 | 10.08 | 0.12 | 1.20% | 9.92 | 10.09 | 33486 | 3348 | 0.52% |
| 2025-12-04 | 10.03 | 9.96 | -0.05 | -0.50% | 9.88 | 10.05 | 41750 | 4163 | 0.65% |
| 2025-12-03 | 10.04 | 10.01 | -0.02 | -0.20% | 9.97 | 10.09 | 35174 | 3526 | 0.55% |
| 2025-12-02 | 10.15 | 10.03 | -0.10 | -0.99% | 9.98 | 10.15 | 38273 | 3834 | 0.60% |
| 2025-12-01 | 10.22 | 10.13 | -0.07 | -0.69% | 10.09 | 10.26 | 44354 | 4502 | 0.69% |
| 2025-11-28 | 10.18 | 10.20 | 0.06 | 0.59% | 10.09 | 10.20 | 29369 | 2983 | 0.46% |
| 2025-11-27 | 10.18 | 10.14 | -0.02 | -0.20% | 10.10 | 10.24 | 39977 | 4063 | 0.62% |
| 2025-11-26 | 10.08 | 10.16 | 0.04 | 0.40% | 10.07 | 10.42 | 55071 | 5654 | 0.86% |
| 2025-11-25 | 10.20 | 10.12 | -0.05 | -0.49% | 10.12 | 10.29 | 44691 | 4561 | 0.70% |
| 2025-11-24 | 10.05 | 10.17 | 0.21 | 2.11% | 10.02 | 10.23 | 46031 | 4658 | 0.72% |
| 2025-11-21 | 10.34 | 9.96 | -0.55 | -5.23% | 9.96 | 10.49 | 92421 | 9345 | 1.44% |
| 2025-11-20 | 10.48 | 10.51 | 0.02 | 0.19% | 10.34 | 10.57 | 52916 | 5520 | 0.83% |
| 2025-11-19 | 10.71 | 10.49 | -0.25 | -2.33% | 10.49 | 10.76 | 54859 | 5795 | 0.86% |
| 2025-11-18 | 10.88 | 10.74 | -0.15 | -1.38% | 10.72 | 10.98 | 63154 | 6831 | 0.98% |
| 2025-11-17 | 11.18 | 10.89 | -0.20 | -1.80% | 10.86 | 11.19 | 65476 | 7161 | 1.02% |
| 2025-11-14 | 11.04 | 11.09 | -0.06 | -0.54% | 11.04 | 11.17 | 79111 | 8794 | 1.23% |
| 2025-11-13 | 11.11 | 11.15 | 0.03 | 0.27% | 10.91 | 11.21 | 114633 | 12647 | 1.79% |
| 2025-11-12 | 10.81 | 11.12 | 0.31 | 2.87% | 10.77 | 11.27 | 169158 | 18711 | 2.64% |
| 2025-11-11 | 10.80 | 10.81 | 0.00 | 0.00% | 10.72 | 10.82 | 47318 | 5097 | 0.74% |
| 2025-11-10 | 10.72 | 10.81 | 0.17 | 1.60% | 10.71 | 10.88 | 70962 | 7668 | 1.11% |
| 2025-11-07 | 10.53 | 10.64 | 0.11 | 1.04% | 10.50 | 10.73 | 67035 | 7137 | 1.05% |
| 2025-11-06 | 10.59 | 10.53 | -0.04 | -0.38% | 10.46 | 10.61 | 46348 | 4868 | 0.72% |
| 2025-11-05 | 10.41 | 10.57 | 0.08 | 0.76% | 10.40 | 10.65 | 62890 | 6647 | 0.98% |
| 2025-11-04 | 10.64 | 10.49 | -0.18 | -1.69% | 10.40 | 10.64 | 63827 | 6693 | 1.00% |
| 2025-11-03 | 10.70 | 10.67 | 0.01 | 0.09% | 10.52 | 10.74 | 61172 | 6478 | 0.95% |
| 2025-10-31 | 10.54 | 10.66 | 0.15 | 1.43% | 10.51 | 10.72 | 62189 | 6621 | 0.97% |
| 2025-10-30 | 10.67 | 10.51 | -0.19 | -1.78% | 10.41 | 10.70 | 87900 | 9278 | 1.37% |
| 2025-10-29 | 10.84 | 10.70 | -0.19 | -1.74% | 10.70 | 10.91 | 71286 | 7658 | 1.11% |
| 2025-10-28 | 10.83 | 10.89 | 0.12 | 1.11% | 10.75 | 11.00 | 78624 | 8575 | 1.23% |
| 2025-10-27 | 10.93 | 10.77 | -0.10 | -0.92% | 10.73 | 10.97 | 68869 | 7447 | 1.07% |