| 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 | 11.40 | 11.17 | -0.35 | -3.04% | 11.03 | 11.42 | 195980 | 21942 | 4.41% |
| 2026-02-03 | 11.35 | 11.52 | 0.29 | 2.58% | 11.32 | 11.53 | 171145 | 19599 | 3.85% |
| 2026-02-02 | 11.21 | 11.23 | 0.01 | 0.09% | 11.11 | 11.54 | 166309 | 18880 | 3.74% |
| 2026-01-30 | 11.24 | 11.22 | -0.12 | -1.06% | 11.11 | 11.45 | 159018 | 17885 | 3.58% |
| 2026-01-29 | 11.25 | 11.34 | -0.05 | -0.44% | 11.04 | 11.60 | 252743 | 28764 | 5.69% |
| 2026-01-28 | 11.42 | 11.39 | 0.35 | 3.17% | 11.38 | 11.93 | 336180 | 38959 | 7.57% |
| 2026-01-27 | 11.07 | 11.04 | -0.11 | -0.99% | 10.83 | 11.17 | 85865 | 9415 | 1.93% |
| 2026-01-26 | 11.21 | 11.15 | -0.09 | -0.80% | 10.92 | 11.28 | 108289 | 12002 | 2.44% |
| 2026-01-23 | 11.15 | 11.24 | 0.10 | 0.90% | 11.11 | 11.24 | 85509 | 9567 | 1.92% |
| 2026-01-22 | 11.05 | 11.14 | 0.12 | 1.09% | 11.00 | 11.19 | 79691 | 8848 | 1.79% |
| 2026-01-21 | 10.90 | 11.02 | 0.05 | 0.46% | 10.86 | 11.09 | 79405 | 8733 | 1.79% |
| 2026-01-20 | 11.14 | 10.97 | -0.16 | -1.44% | 10.91 | 11.23 | 111921 | 12363 | 2.52% |
| 2026-01-19 | 11.20 | 11.13 | -0.16 | -1.42% | 11.09 | 11.29 | 115939 | 12941 | 2.61% |
| 2026-01-16 | 11.53 | 11.29 | -0.23 | -2.00% | 11.18 | 11.60 | 143168 | 16199 | 3.22% |
| 2026-01-15 | 11.60 | 11.52 | -0.13 | -1.12% | 11.41 | 11.76 | 176181 | 20350 | 3.97% |
| 2026-01-14 | 11.27 | 11.65 | 0.39 | 3.46% | 11.25 | 11.95 | 332087 | 38598 | 7.47% |
| 2026-01-13 | 11.64 | 11.26 | -0.46 | -3.92% | 11.25 | 11.67 | 229448 | 26127 | 5.16% |
| 2026-01-12 | 11.09 | 11.72 | 0.74 | 6.74% | 11.06 | 11.78 | 349506 | 40045 | 7.87% |
| 2026-01-09 | 10.72 | 10.98 | 0.24 | 2.23% | 10.70 | 10.98 | 128128 | 13938 | 2.88% |
| 2026-01-08 | 10.54 | 10.74 | 0.16 | 1.51% | 10.50 | 10.76 | 111646 | 11938 | 2.51% |
| 2026-01-07 | 10.72 | 10.58 | -0.12 | -1.12% | 10.54 | 10.79 | 93726 | 9952 | 2.11% |
| 2026-01-06 | 10.59 | 10.70 | 0.10 | 0.94% | 10.54 | 10.72 | 111818 | 11905 | 2.52% |
| 2026-01-05 | 10.57 | 10.60 | 0.07 | 0.66% | 10.41 | 10.64 | 103515 | 10897 | 2.33% |
| 2025-12-31 | 10.23 | 10.53 | 0.28 | 2.73% | 10.19 | 10.66 | 120009 | 12572 | 2.70% |
| 2025-12-30 | 10.25 | 10.25 | 0.00 | 0.00% | 10.22 | 10.36 | 52877 | 5437 | 1.19% |
| 2025-12-29 | 10.15 | 10.25 | 0.06 | 0.59% | 10.14 | 10.35 | 50833 | 5207 | 1.14% |
| 2025-12-26 | 10.28 | 10.19 | -0.10 | -0.97% | 10.17 | 10.34 | 50578 | 5185 | 1.14% |
| 2025-12-25 | 10.21 | 10.29 | 0.04 | 0.39% | 10.21 | 10.34 | 57913 | 5963 | 1.30% |
| 2025-12-24 | 10.06 | 10.25 | 0.17 | 1.69% | 10.06 | 10.26 | 40712 | 4155 | 0.92% |
| 2025-12-23 | 10.29 | 10.08 | -0.21 | -2.04% | 10.07 | 10.31 | 46032 | 4672 | 1.04% |
| 2025-12-22 | 10.30 | 10.29 | 0.00 | 0.00% | 10.26 | 10.38 | 39149 | 4041 | 0.88% |
| 2025-12-19 | 10.16 | 10.29 | 0.12 | 1.18% | 10.16 | 10.35 | 49435 | 5077 | 1.11% |
| 2025-12-18 | 10.04 | 10.17 | 0.01 | 0.10% | 10.03 | 10.24 | 49573 | 5043 | 1.12% |
| 2025-12-17 | 10.02 | 10.16 | 0.08 | 0.79% | 9.83 | 10.19 | 75469 | 7545 | 1.70% |
| 2025-12-16 | 10.08 | 10.08 | -0.03 | -0.30% | 9.92 | 10.20 | 75382 | 7589 | 1.70% |
| 2025-12-15 | 10.17 | 10.11 | -0.04 | -0.39% | 9.95 | 10.20 | 54499 | 5509 | 1.23% |
| 2025-12-12 | 10.20 | 10.15 | -0.03 | -0.29% | 10.11 | 10.30 | 63791 | 6513 | 1.44% |
| 2025-12-11 | 10.47 | 10.18 | -0.27 | -2.58% | 10.16 | 10.49 | 74268 | 7650 | 1.67% |
| 2025-12-10 | 10.55 | 10.45 | -0.11 | -1.04% | 10.38 | 10.64 | 58449 | 6118 | 1.32% |
| 2025-12-09 | 10.69 | 10.56 | -0.16 | -1.49% | 10.55 | 10.75 | 51423 | 5477 | 1.16% |
| 2025-12-08 | 10.70 | 10.72 | 0.07 | 0.66% | 10.65 | 10.79 | 71023 | 7631 | 1.60% |
| 2025-12-05 | 10.50 | 10.65 | 0.14 | 1.33% | 10.37 | 10.68 | 73471 | 7745 | 1.65% |
| 2025-12-04 | 10.61 | 10.51 | -0.09 | -0.85% | 10.48 | 10.65 | 55399 | 5832 | 1.25% |
| 2025-12-03 | 10.88 | 10.60 | -0.28 | -2.57% | 10.57 | 10.92 | 86983 | 9284 | 1.96% |
| 2025-12-02 | 10.91 | 10.88 | -0.06 | -0.55% | 10.77 | 10.92 | 61046 | 6627 | 1.37% |
| 2025-12-01 | 10.82 | 10.94 | 0.13 | 1.20% | 10.75 | 10.96 | 64591 | 7036 | 1.45% |
| 2025-11-28 | 10.76 | 10.81 | 0.02 | 0.19% | 10.68 | 10.86 | 53658 | 5784 | 1.21% |
| 2025-11-27 | 10.77 | 10.79 | -0.04 | -0.37% | 10.74 | 10.95 | 61421 | 6662 | 1.38% |
| 2025-11-26 | 11.00 | 10.83 | -0.19 | -1.72% | 10.79 | 11.12 | 100492 | 11013 | 2.26% |
| 2025-11-25 | 10.95 | 11.02 | 0.10 | 0.92% | 10.94 | 11.14 | 106469 | 11778 | 2.40% |
| 2025-11-24 | 10.60 | 10.92 | 0.37 | 3.51% | 10.43 | 10.97 | 111787 | 12045 | 2.52% |
| 2025-11-21 | 10.82 | 10.55 | -0.39 | -3.56% | 10.47 | 11.00 | 119890 | 12781 | 2.70% |
| 2025-11-20 | 10.93 | 10.94 | 0.07 | 0.64% | 10.75 | 11.09 | 105545 | 11536 | 2.38% |
| 2025-11-19 | 11.10 | 10.87 | -0.28 | -2.51% | 10.81 | 11.13 | 118956 | 12980 | 2.68% |
| 2025-11-18 | 10.84 | 11.15 | 0.28 | 2.58% | 10.82 | 11.34 | 182978 | 20294 | 4.12% |
| 2025-11-17 | 10.69 | 10.87 | 0.16 | 1.49% | 10.68 | 10.93 | 73775 | 8008 | 1.66% |
| 2025-11-14 | 10.77 | 10.71 | -0.08 | -0.74% | 10.70 | 10.85 | 59580 | 6427 | 1.34% |
| 2025-11-13 | 10.73 | 10.79 | 0.07 | 0.65% | 10.68 | 10.83 | 59835 | 6445 | 1.35% |
| 2025-11-12 | 10.83 | 10.72 | -0.13 | -1.20% | 10.65 | 10.85 | 85752 | 9192 | 1.93% |
| 2025-11-11 | 11.03 | 10.85 | -0.11 | -1.00% | 10.83 | 11.03 | 68867 | 7513 | 1.55% |
| 2025-11-10 | 11.03 | 10.96 | -0.09 | -0.81% | 10.88 | 11.08 | 89091 | 9743 | 2.01% |
| 2025-11-07 | 11.11 | 11.05 | -0.14 | -1.25% | 11.04 | 11.14 | 76361 | 8463 | 1.72% |
| 2025-11-06 | 11.16 | 11.19 | -0.02 | -0.18% | 11.05 | 11.22 | 76283 | 8507 | 1.72% |
| 2025-11-05 | 11.14 | 11.21 | -0.04 | -0.36% | 11.09 | 11.25 | 62280 | 6963 | 1.40% |
| 2025-11-04 | 11.30 | 11.25 | -0.12 | -1.06% | 11.15 | 11.31 | 71619 | 8042 | 1.61% |
| 2025-11-03 | 11.26 | 11.37 | 0.16 | 1.43% | 11.21 | 11.38 | 89571 | 10130 | 2.02% |
| 2025-10-31 | 10.94 | 11.21 | 0.26 | 2.37% | 10.93 | 11.29 | 94001 | 10504 | 2.12% |
| 2025-10-30 | 11.11 | 10.95 | -0.24 | -2.14% | 10.92 | 11.14 | 96794 | 10660 | 2.18% |
| 2025-10-29 | 11.21 | 11.19 | 0.00 | 0.00% | 11.08 | 11.21 | 70382 | 7845 | 1.58% |
| 2025-10-28 | 11.21 | 11.19 | -0.02 | -0.18% | 11.11 | 11.29 | 62818 | 7049 | 1.41% |
| 2025-10-27 | 11.25 | 11.21 | 0.02 | 0.18% | 11.11 | 11.33 | 72589 | 8138 | 1.63% |