| 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 | 11.15 | 11.35 | 0.23 | 2.07% | 11.10 | 11.58 | 59145 | 6695 | 3.04% |
| 2026-02-03 | 11.15 | 11.12 | 0.12 | 1.09% | 11.01 | 11.27 | 47584 | 5299 | 2.45% |
| 2026-02-02 | 11.20 | 11.00 | -0.30 | -2.65% | 10.96 | 11.32 | 50929 | 5683 | 2.62% |
| 2026-01-30 | 11.01 | 11.30 | 0.22 | 1.99% | 10.96 | 11.32 | 67283 | 7496 | 3.46% |
| 2026-01-29 | 11.19 | 11.08 | -0.12 | -1.07% | 11.00 | 11.33 | 44857 | 5014 | 2.31% |
| 2026-01-28 | 11.33 | 11.20 | -0.14 | -1.23% | 11.14 | 11.39 | 53857 | 6054 | 2.77% |
| 2026-01-27 | 11.30 | 11.34 | 0.03 | 0.27% | 11.01 | 11.34 | 65178 | 7279 | 3.35% |
| 2026-01-26 | 11.56 | 11.31 | -0.21 | -1.82% | 11.20 | 11.67 | 69201 | 7840 | 3.56% |
| 2026-01-23 | 11.35 | 11.52 | 0.21 | 1.86% | 11.17 | 11.63 | 88940 | 10126 | 4.58% |
| 2026-01-22 | 11.35 | 11.31 | -0.06 | -0.53% | 11.22 | 11.39 | 61031 | 6894 | 3.14% |
| 2026-01-21 | 11.26 | 11.37 | 0.03 | 0.26% | 11.18 | 11.44 | 58721 | 6643 | 3.02% |
| 2026-01-20 | 11.17 | 11.34 | 0.16 | 1.43% | 11.12 | 11.36 | 69036 | 7764 | 3.55% |
| 2026-01-19 | 10.99 | 11.18 | 0.16 | 1.45% | 10.93 | 11.21 | 60207 | 6691 | 3.10% |
| 2026-01-16 | 10.90 | 11.02 | 0.11 | 1.01% | 10.72 | 11.04 | 64299 | 6999 | 3.31% |
| 2026-01-15 | 10.71 | 10.91 | 0.20 | 1.87% | 10.50 | 11.10 | 82642 | 9028 | 4.25% |
| 2026-01-14 | 10.85 | 10.71 | -0.13 | -1.20% | 10.54 | 10.96 | 79829 | 8605 | 4.11% |
| 2026-01-13 | 10.70 | 10.84 | 0.12 | 1.12% | 10.59 | 10.98 | 84304 | 9126 | 4.34% |
| 2026-01-12 | 10.67 | 10.72 | 0.04 | 0.37% | 10.62 | 10.74 | 62566 | 6689 | 3.22% |
| 2026-01-09 | 10.63 | 10.68 | 0.05 | 0.47% | 10.49 | 10.71 | 52448 | 5556 | 2.70% |
| 2026-01-08 | 10.44 | 10.63 | 0.17 | 1.63% | 10.37 | 10.68 | 54782 | 5792 | 2.82% |
| 2026-01-07 | 10.55 | 10.46 | -0.09 | -0.85% | 10.36 | 10.56 | 60300 | 6316 | 3.10% |
| 2026-01-06 | 10.54 | 10.55 | 0.13 | 1.25% | 10.46 | 10.77 | 85298 | 8998 | 4.39% |
| 2026-01-05 | 10.43 | 10.42 | -0.01 | -0.10% | 10.36 | 10.46 | 54913 | 5717 | 2.82% |
| 2025-12-31 | 10.26 | 10.43 | 0.13 | 1.26% | 10.10 | 10.43 | 56118 | 5772 | 2.89% |
| 2025-12-30 | 10.32 | 10.30 | -0.09 | -0.87% | 10.18 | 10.44 | 39873 | 4112 | 2.05% |
| 2025-12-29 | 10.39 | 10.39 | 0.01 | 0.10% | 10.26 | 10.42 | 30969 | 3200 | 1.59% |
| 2025-12-26 | 10.49 | 10.38 | -0.10 | -0.95% | 10.30 | 10.52 | 41783 | 4345 | 2.15% |
| 2025-12-25 | 10.49 | 10.48 | 0.02 | 0.19% | 10.35 | 10.53 | 32202 | 3364 | 1.66% |
| 2025-12-24 | 10.28 | 10.46 | 0.14 | 1.36% | 10.24 | 10.50 | 30880 | 3204 | 1.59% |
| 2025-12-23 | 10.36 | 10.32 | -0.07 | -0.67% | 10.24 | 10.40 | 25064 | 2585 | 1.29% |
| 2025-12-22 | 10.33 | 10.39 | 0.03 | 0.29% | 10.27 | 10.47 | 29619 | 3080 | 1.52% |
| 2025-12-19 | 10.10 | 10.36 | 0.21 | 2.07% | 10.04 | 10.40 | 38298 | 3943 | 1.97% |
| 2025-12-18 | 9.97 | 10.15 | 0.15 | 1.50% | 9.91 | 10.28 | 40036 | 4068 | 2.06% |
| 2025-12-17 | 10.01 | 10.00 | 0.02 | 0.20% | 9.75 | 10.08 | 45000 | 4454 | 2.31% |
| 2025-12-16 | 10.23 | 9.98 | -0.29 | -2.82% | 9.91 | 10.23 | 48166 | 4829 | 2.48% |
| 2025-12-15 | 10.10 | 10.27 | 0.16 | 1.58% | 10.00 | 10.37 | 39072 | 3998 | 2.01% |
| 2025-12-12 | 10.28 | 10.11 | -0.12 | -1.17% | 10.10 | 10.40 | 46145 | 4723 | 2.37% |
| 2025-12-11 | 10.59 | 10.23 | -0.27 | -2.57% | 10.20 | 10.63 | 45051 | 4662 | 2.32% |
| 2025-12-10 | 10.78 | 10.50 | -0.24 | -2.23% | 10.48 | 10.78 | 39892 | 4218 | 2.05% |
| 2025-12-09 | 10.91 | 10.74 | -0.17 | -1.56% | 10.72 | 10.95 | 33571 | 3634 | 1.73% |
| 2025-12-08 | 10.74 | 10.91 | 0.22 | 2.06% | 10.73 | 10.97 | 42673 | 4648 | 2.19% |
| 2025-12-05 | 10.47 | 10.69 | 0.18 | 1.71% | 10.42 | 10.76 | 37488 | 3975 | 1.93% |
| 2025-12-04 | 10.69 | 10.51 | -0.23 | -2.14% | 10.42 | 10.76 | 41852 | 4413 | 2.15% |
| 2025-12-03 | 10.90 | 10.74 | -0.16 | -1.47% | 10.65 | 10.97 | 47847 | 5146 | 2.46% |
| 2025-12-02 | 11.08 | 10.90 | -0.10 | -0.91% | 10.79 | 11.08 | 47296 | 5149 | 2.43% |
| 2025-12-01 | 11.01 | 11.00 | -0.03 | -0.27% | 10.94 | 11.16 | 41478 | 4572 | 2.13% |
| 2025-11-28 | 10.80 | 11.03 | 0.20 | 1.85% | 10.80 | 11.05 | 52770 | 5792 | 2.71% |
| 2025-11-27 | 10.64 | 10.83 | 0.16 | 1.50% | 10.64 | 10.99 | 60531 | 6572 | 3.11% |
| 2025-11-26 | 10.87 | 10.67 | -0.21 | -1.93% | 10.64 | 11.00 | 60093 | 6495 | 3.09% |
| 2025-11-25 | 10.87 | 10.88 | 0.02 | 0.18% | 10.82 | 11.04 | 49825 | 5450 | 2.56% |
| 2025-11-24 | 10.81 | 10.86 | 0.16 | 1.50% | 10.69 | 10.97 | 62468 | 6767 | 3.21% |
| 2025-11-21 | 11.36 | 10.70 | -0.80 | -6.96% | 10.64 | 11.49 | 109055 | 11933 | 5.61% |
| 2025-11-20 | 11.73 | 11.50 | -0.28 | -2.38% | 11.46 | 11.90 | 74437 | 8651 | 3.83% |
| 2025-11-19 | 11.63 | 11.78 | 0.22 | 1.90% | 11.41 | 11.92 | 97254 | 11367 | 5.00% |
| 2025-11-18 | 11.83 | 11.56 | -0.33 | -2.78% | 11.52 | 11.90 | 59576 | 6937 | 3.06% |
| 2025-11-17 | 11.85 | 11.89 | 0.10 | 0.85% | 11.66 | 11.97 | 66472 | 7860 | 3.42% |
| 2025-11-14 | 11.77 | 11.79 | -0.09 | -0.76% | 11.71 | 11.93 | 86089 | 10202 | 4.43% |
| 2025-11-13 | 11.48 | 11.88 | 0.37 | 3.21% | 11.47 | 12.10 | 126491 | 14999 | 6.50% |
| 2025-11-12 | 11.70 | 11.51 | -0.18 | -1.54% | 11.37 | 11.70 | 85493 | 9817 | 4.40% |
| 2025-11-11 | 11.52 | 11.69 | 0.17 | 1.48% | 11.46 | 11.77 | 65778 | 7649 | 3.38% |
| 2025-11-10 | 11.59 | 11.52 | -0.06 | -0.52% | 11.40 | 11.64 | 66626 | 7696 | 3.43% |
| 2025-11-07 | 11.35 | 11.58 | 0.16 | 1.40% | 11.30 | 11.70 | 92966 | 10740 | 4.78% |
| 2025-11-06 | 11.29 | 11.42 | 0.12 | 1.06% | 11.23 | 11.48 | 54618 | 6209 | 2.81% |
| 2025-11-05 | 11.03 | 11.30 | 0.21 | 1.89% | 10.93 | 11.34 | 53561 | 6002 | 2.75% |
| 2025-11-04 | 11.16 | 11.09 | -0.09 | -0.81% | 11.00 | 11.27 | 40987 | 4548 | 2.11% |
| 2025-11-03 | 11.31 | 11.18 | -0.13 | -1.15% | 11.05 | 11.39 | 48373 | 5394 | 2.49% |
| 2025-10-31 | 11.00 | 11.31 | 0.29 | 2.63% | 10.95 | 11.38 | 69931 | 7898 | 3.60% |
| 2025-10-30 | 11.22 | 11.02 | -0.19 | -1.69% | 11.01 | 11.22 | 43838 | 4864 | 2.25% |
| 2025-10-29 | 11.10 | 11.21 | 0.02 | 0.18% | 11.08 | 11.27 | 58210 | 6508 | 2.99% |
| 2025-10-28 | 11.17 | 11.19 | 0.02 | 0.18% | 11.11 | 11.30 | 39708 | 4450 | 2.04% |
| 2025-10-27 | 11.14 | 11.17 | 0.13 | 1.18% | 11.05 | 11.24 | 50644 | 5655 | 2.60% |