| 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 | 11.95 | 0.01 | 0.08% | 11.77 | 12.05 | 215411 | 25619 | 3.40% |
| 2026-02-03 | 11.96 | 11.94 | -0.04 | -0.33% | 11.76 | 12.05 | 290897 | 34518 | 4.59% |
| 2026-02-02 | 11.59 | 11.98 | 0.54 | 4.72% | 11.54 | 12.28 | 508874 | 60993 | 8.03% |
| 2026-01-30 | 11.53 | 11.44 | -0.14 | -1.21% | 11.20 | 11.59 | 156950 | 17875 | 2.48% |
| 2026-01-29 | 11.79 | 11.58 | -0.22 | -1.86% | 11.52 | 11.92 | 177334 | 20739 | 2.80% |
| 2026-01-28 | 12.00 | 11.80 | -0.19 | -1.58% | 11.78 | 12.07 | 160564 | 19065 | 2.53% |
| 2026-01-27 | 12.00 | 11.99 | -0.08 | -0.66% | 11.61 | 12.04 | 220572 | 26136 | 3.48% |
| 2026-01-26 | 12.23 | 12.07 | -0.23 | -1.87% | 11.90 | 12.39 | 274122 | 33176 | 4.33% |
| 2026-01-23 | 12.27 | 12.30 | 0.07 | 0.57% | 12.20 | 12.34 | 238934 | 29293 | 3.77% |
| 2026-01-22 | 12.29 | 12.23 | -0.06 | -0.49% | 12.17 | 12.37 | 186670 | 22839 | 2.95% |
| 2026-01-21 | 12.26 | 12.29 | -0.13 | -1.05% | 12.14 | 12.37 | 271097 | 33263 | 4.28% |
| 2026-01-20 | 12.63 | 12.42 | -0.13 | -1.04% | 12.24 | 12.63 | 380176 | 47310 | 6.00% |
| 2026-01-19 | 12.15 | 12.55 | 0.30 | 2.45% | 12.09 | 12.78 | 462116 | 58009 | 7.29% |
| 2026-01-16 | 12.39 | 12.25 | 0.31 | 2.60% | 12.23 | 12.56 | 442118 | 54572 | 6.98% |
| 2026-01-15 | 12.06 | 11.94 | -0.24 | -1.97% | 11.76 | 12.14 | 311069 | 37069 | 4.91% |
| 2026-01-14 | 12.00 | 12.18 | 0.19 | 1.58% | 11.96 | 12.50 | 491817 | 60124 | 7.76% |
| 2026-01-13 | 12.36 | 11.99 | -0.37 | -2.99% | 11.89 | 12.38 | 414048 | 49876 | 6.53% |
| 2026-01-12 | 11.74 | 12.36 | 0.66 | 5.64% | 11.70 | 12.43 | 505205 | 60981 | 7.97% |
| 2026-01-09 | 11.55 | 11.70 | 0.10 | 0.86% | 11.51 | 11.76 | 296785 | 34559 | 4.68% |
| 2026-01-08 | 11.45 | 11.60 | 0.18 | 1.58% | 11.40 | 11.66 | 268350 | 31035 | 4.23% |
| 2026-01-07 | 11.36 | 11.42 | 0.02 | 0.18% | 11.32 | 11.64 | 257774 | 29566 | 4.07% |
| 2026-01-06 | 11.29 | 11.40 | -0.03 | -0.26% | 11.28 | 11.43 | 264536 | 30028 | 4.17% |
| 2026-01-05 | 10.92 | 11.43 | 0.49 | 4.48% | 10.90 | 11.54 | 396277 | 44704 | 6.25% |
| 2025-12-31 | 11.09 | 10.94 | -0.08 | -0.73% | 10.88 | 11.09 | 131668 | 14398 | 2.08% |
| 2025-12-30 | 10.80 | 11.02 | 0.15 | 1.38% | 10.76 | 11.06 | 191247 | 20976 | 3.02% |
| 2025-12-29 | 10.89 | 10.87 | -0.02 | -0.18% | 10.78 | 10.97 | 141570 | 15408 | 2.23% |
| 2025-12-26 | 11.00 | 10.89 | -0.10 | -0.91% | 10.78 | 11.00 | 182973 | 19936 | 2.89% |
| 2025-12-25 | 10.75 | 10.99 | 0.39 | 3.68% | 10.74 | 11.08 | 326459 | 35754 | 5.15% |
| 2025-12-24 | 10.41 | 10.60 | 0.20 | 1.92% | 10.40 | 10.66 | 135316 | 14293 | 2.13% |
| 2025-12-23 | 10.58 | 10.40 | -0.16 | -1.52% | 10.37 | 10.61 | 107339 | 11223 | 1.69% |
| 2025-12-22 | 10.58 | 10.56 | 0.02 | 0.19% | 10.54 | 10.67 | 108853 | 11553 | 1.72% |
| 2025-12-19 | 10.44 | 10.54 | 0.14 | 1.35% | 10.43 | 10.55 | 116332 | 12241 | 1.84% |
| 2025-12-18 | 10.38 | 10.40 | -0.08 | -0.76% | 10.34 | 10.51 | 97125 | 10151 | 1.53% |
| 2025-12-17 | 10.38 | 10.48 | 0.06 | 0.58% | 10.23 | 10.49 | 135226 | 14000 | 2.13% |
| 2025-12-16 | 10.63 | 10.42 | -0.29 | -2.71% | 10.37 | 10.76 | 182661 | 19104 | 2.88% |
| 2025-12-15 | 10.87 | 10.71 | -0.07 | -0.65% | 10.70 | 11.13 | 221824 | 24229 | 3.50% |
| 2025-12-12 | 10.76 | 10.78 | 0.07 | 0.65% | 10.59 | 10.81 | 257493 | 27550 | 4.06% |
| 2025-12-11 | 10.94 | 10.71 | -0.23 | -2.10% | 10.70 | 11.04 | 130737 | 14190 | 2.06% |
| 2025-12-10 | 11.16 | 10.94 | -0.13 | -1.17% | 10.84 | 11.16 | 122996 | 13460 | 1.94% |
| 2025-12-09 | 11.21 | 11.07 | -0.18 | -1.60% | 11.06 | 11.32 | 109022 | 12192 | 1.72% |
| 2025-12-08 | 11.21 | 11.25 | 0.06 | 0.54% | 11.20 | 11.31 | 115715 | 13033 | 1.83% |
| 2025-12-05 | 11.04 | 11.19 | 0.17 | 1.54% | 10.93 | 11.20 | 105463 | 11710 | 1.66% |
| 2025-12-04 | 10.99 | 11.02 | 0.12 | 1.10% | 10.85 | 11.09 | 97758 | 10745 | 1.54% |
| 2025-12-03 | 11.15 | 10.90 | -0.20 | -1.80% | 10.83 | 11.15 | 110276 | 12061 | 1.74% |
| 2025-12-02 | 11.29 | 11.10 | -0.21 | -1.86% | 11.09 | 11.29 | 94768 | 10548 | 1.50% |
| 2025-12-01 | 11.19 | 11.31 | 0.08 | 0.71% | 11.17 | 11.35 | 114536 | 12931 | 1.81% |
| 2025-11-28 | 11.22 | 11.23 | 0.09 | 0.81% | 11.08 | 11.25 | 79715 | 8910 | 1.26% |
| 2025-11-27 | 11.20 | 11.14 | -0.03 | -0.27% | 11.12 | 11.32 | 96838 | 10875 | 1.53% |
| 2025-11-26 | 11.21 | 11.17 | -0.03 | -0.27% | 11.14 | 11.31 | 102906 | 11542 | 1.62% |
| 2025-11-25 | 11.14 | 11.20 | 0.06 | 0.54% | 11.14 | 11.34 | 115135 | 12968 | 1.82% |
| 2025-11-24 | 10.99 | 11.14 | 0.23 | 2.11% | 10.88 | 11.24 | 117763 | 13015 | 1.86% |
| 2025-11-21 | 11.35 | 10.91 | -0.46 | -4.05% | 10.83 | 11.35 | 182466 | 20169 | 2.88% |
| 2025-11-20 | 11.52 | 11.37 | -0.10 | -0.87% | 11.35 | 11.61 | 78674 | 9023 | 1.24% |
| 2025-11-19 | 11.65 | 11.47 | -0.20 | -1.71% | 11.38 | 11.73 | 128358 | 14765 | 2.03% |
| 2025-11-18 | 11.77 | 11.67 | -0.10 | -0.85% | 11.61 | 11.77 | 92399 | 10783 | 1.46% |
| 2025-11-17 | 11.72 | 11.77 | 0.08 | 0.68% | 11.62 | 11.80 | 98873 | 11599 | 1.56% |
| 2025-11-14 | 11.97 | 11.69 | -0.36 | -2.99% | 11.69 | 11.97 | 172585 | 20421 | 2.72% |
| 2025-11-13 | 11.95 | 12.05 | 0.07 | 0.58% | 11.91 | 12.10 | 113094 | 13618 | 1.78% |
| 2025-11-12 | 12.28 | 11.98 | -0.36 | -2.92% | 11.88 | 12.29 | 212400 | 25602 | 3.35% |
| 2025-11-11 | 12.48 | 12.34 | -0.13 | -1.04% | 12.26 | 12.57 | 186893 | 23068 | 2.95% |
| 2025-11-10 | 12.60 | 12.47 | -0.29 | -2.27% | 12.30 | 12.62 | 238621 | 29620 | 3.76% |
| 2025-11-07 | 12.82 | 12.76 | 0.12 | 0.95% | 12.66 | 13.04 | 409349 | 52625 | 6.46% |
| 2025-11-06 | 12.45 | 12.64 | 0.13 | 1.04% | 12.45 | 12.75 | 239742 | 30251 | 3.78% |
| 2025-11-05 | 12.14 | 12.51 | 0.20 | 1.62% | 12.08 | 12.55 | 228259 | 28231 | 3.60% |
| 2025-11-04 | 12.41 | 12.31 | -0.14 | -1.12% | 12.21 | 12.59 | 198092 | 24490 | 3.13% |
| 2025-11-03 | 12.56 | 12.45 | -0.11 | -0.88% | 12.20 | 12.60 | 221470 | 27396 | 3.49% |
| 2025-10-31 | 12.43 | 12.56 | 0.13 | 1.05% | 12.42 | 12.65 | 168618 | 21172 | 2.66% |
| 2025-10-30 | 12.80 | 12.43 | -0.48 | -3.72% | 12.41 | 12.80 | 311508 | 39261 | 4.91% |
| 2025-10-29 | 12.77 | 12.91 | 0.07 | 0.55% | 12.60 | 12.91 | 284235 | 36212 | 4.48% |
| 2025-10-28 | 13.00 | 12.84 | -0.83 | -6.07% | 12.68 | 13.06 | 577174 | 74435 | 9.11% |
| 2025-10-27 | 12.98 | 13.67 | 0.93 | 7.30% | 12.88 | 13.93 | 670959 | 90021 | 10.59% |