| 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 | 10.85 | 10.75 | -0.09 | -0.83% | 10.66 | 10.86 | 47456 | 5101 | 1.42% |
| 2026-02-03 | 10.69 | 10.84 | 0.29 | 2.75% | 10.64 | 10.85 | 61165 | 6572 | 1.83% |
| 2026-02-02 | 10.63 | 10.55 | -0.13 | -1.22% | 10.55 | 10.76 | 54239 | 5786 | 1.62% |
| 2026-01-30 | 10.83 | 10.68 | -0.16 | -1.48% | 10.58 | 10.92 | 66514 | 7112 | 1.99% |
| 2026-01-29 | 10.96 | 10.84 | -0.12 | -1.09% | 10.72 | 11.07 | 80180 | 8751 | 2.39% |
| 2026-01-28 | 11.05 | 10.96 | -0.10 | -0.90% | 10.94 | 11.21 | 58264 | 6439 | 1.74% |
| 2026-01-27 | 11.10 | 11.06 | -0.12 | -1.07% | 10.78 | 11.18 | 86052 | 9404 | 2.57% |
| 2026-01-26 | 11.52 | 11.18 | -0.32 | -2.78% | 11.05 | 11.55 | 113894 | 12793 | 3.40% |
| 2026-01-23 | 11.33 | 11.50 | 0.19 | 1.68% | 11.25 | 11.53 | 85791 | 9786 | 2.56% |
| 2026-01-22 | 11.33 | 11.31 | 0.02 | 0.18% | 11.27 | 11.40 | 61702 | 6986 | 1.84% |
| 2026-01-21 | 11.25 | 11.29 | -0.10 | -0.88% | 11.22 | 11.47 | 70977 | 8035 | 2.12% |
| 2026-01-20 | 11.60 | 11.39 | -0.23 | -1.98% | 11.32 | 11.72 | 93823 | 10800 | 2.80% |
| 2026-01-19 | 11.69 | 11.62 | -0.10 | -0.85% | 11.53 | 11.74 | 81944 | 9535 | 2.45% |
| 2026-01-16 | 12.03 | 11.72 | -0.28 | -2.33% | 11.63 | 12.20 | 124612 | 14687 | 3.72% |
| 2026-01-15 | 12.06 | 12.00 | -0.28 | -2.28% | 11.90 | 12.38 | 164460 | 19875 | 4.91% |
| 2026-01-14 | 11.81 | 12.28 | 0.41 | 3.45% | 11.81 | 12.65 | 306875 | 37698 | 9.17% |
| 2026-01-13 | 12.32 | 11.87 | -0.40 | -3.26% | 11.82 | 12.38 | 212006 | 25621 | 6.33% |
| 2026-01-12 | 11.73 | 12.27 | 0.59 | 5.05% | 11.68 | 12.27 | 263448 | 31744 | 7.87% |
| 2026-01-09 | 11.44 | 11.68 | 0.23 | 2.01% | 11.36 | 11.68 | 133461 | 15447 | 3.99% |
| 2026-01-08 | 11.31 | 11.45 | 0.04 | 0.35% | 11.30 | 11.51 | 95305 | 10895 | 2.85% |
| 2026-01-07 | 11.70 | 11.41 | -0.29 | -2.48% | 11.35 | 11.70 | 133719 | 15378 | 3.99% |
| 2026-01-06 | 11.42 | 11.70 | 0.27 | 2.36% | 11.37 | 11.74 | 161321 | 18723 | 4.82% |
| 2026-01-05 | 11.40 | 11.43 | -0.07 | -0.61% | 11.18 | 11.45 | 109279 | 12404 | 3.26% |
| 2025-12-31 | 11.44 | 11.50 | -0.03 | -0.26% | 11.40 | 11.67 | 132929 | 15289 | 3.97% |
| 2025-12-30 | 11.20 | 11.53 | 0.32 | 2.85% | 11.13 | 11.98 | 251630 | 29356 | 7.52% |
| 2025-12-29 | 11.06 | 11.21 | 0.15 | 1.36% | 10.94 | 11.33 | 109108 | 12150 | 3.26% |
| 2025-12-26 | 11.19 | 11.06 | -0.12 | -1.07% | 11.00 | 11.27 | 92554 | 10278 | 2.76% |
| 2025-12-25 | 10.98 | 11.18 | 0.23 | 2.10% | 10.95 | 11.23 | 97547 | 10868 | 2.91% |
| 2025-12-24 | 10.72 | 10.95 | 0.20 | 1.86% | 10.71 | 10.96 | 56194 | 6129 | 1.68% |
| 2025-12-23 | 11.08 | 10.75 | -0.33 | -2.98% | 10.73 | 11.10 | 69591 | 7534 | 2.08% |
| 2025-12-22 | 11.02 | 11.08 | 0.03 | 0.27% | 10.99 | 11.19 | 61141 | 6783 | 1.83% |
| 2025-12-19 | 10.86 | 11.05 | 0.19 | 1.75% | 10.82 | 11.35 | 84937 | 9399 | 2.54% |
| 2025-12-18 | 10.89 | 10.86 | -0.12 | -1.09% | 10.85 | 11.02 | 62919 | 6886 | 1.88% |
| 2025-12-17 | 10.86 | 10.98 | -0.01 | -0.09% | 10.52 | 11.08 | 126708 | 13699 | 3.78% |
| 2025-12-16 | 10.69 | 10.99 | 0.25 | 2.33% | 10.53 | 11.19 | 126803 | 13838 | 3.79% |
| 2025-12-15 | 10.71 | 10.74 | -0.12 | -1.10% | 10.64 | 10.98 | 59771 | 6450 | 1.79% |
| 2025-12-12 | 10.86 | 10.86 | 0.00 | 0.00% | 10.81 | 11.07 | 46050 | 5029 | 1.38% |
| 2025-12-11 | 11.16 | 10.86 | -0.29 | -2.60% | 10.82 | 11.21 | 62880 | 6884 | 1.88% |
| 2025-12-10 | 11.09 | 11.15 | 0.07 | 0.63% | 10.97 | 11.27 | 76574 | 8540 | 2.29% |
| 2025-12-09 | 11.30 | 11.08 | -0.34 | -2.98% | 11.07 | 11.36 | 95684 | 10687 | 2.86% |
| 2025-12-08 | 11.00 | 11.42 | 0.44 | 4.01% | 11.00 | 11.58 | 186656 | 21205 | 5.58% |
| 2025-12-05 | 10.52 | 10.98 | 0.46 | 4.37% | 10.36 | 11.30 | 158356 | 17268 | 4.73% |
| 2025-12-04 | 10.77 | 10.52 | -0.19 | -1.77% | 10.42 | 10.77 | 72914 | 7693 | 2.18% |
| 2025-12-03 | 11.01 | 10.71 | -0.33 | -2.99% | 10.65 | 11.05 | 93192 | 10031 | 2.78% |
| 2025-12-02 | 11.32 | 11.04 | -0.27 | -2.39% | 11.02 | 11.32 | 74283 | 8242 | 2.22% |
| 2025-12-01 | 11.32 | 11.31 | -0.03 | -0.26% | 11.20 | 11.44 | 56991 | 6465 | 1.70% |
| 2025-11-28 | 11.18 | 11.34 | 0.16 | 1.43% | 11.02 | 11.34 | 69236 | 7744 | 2.07% |
| 2025-11-27 | 11.38 | 11.18 | -0.16 | -1.41% | 11.18 | 11.38 | 66079 | 7459 | 1.97% |
| 2025-11-26 | 11.59 | 11.34 | -0.26 | -2.24% | 11.31 | 11.71 | 88882 | 10203 | 2.65% |
| 2025-11-25 | 11.61 | 11.60 | 0.00 | 0.00% | 11.55 | 11.76 | 79260 | 9237 | 2.37% |
| 2025-11-24 | 11.39 | 11.60 | 0.28 | 2.47% | 11.23 | 11.62 | 100098 | 11493 | 2.99% |
| 2025-11-21 | 11.83 | 11.32 | -0.57 | -4.79% | 11.32 | 11.95 | 129847 | 14983 | 3.88% |
| 2025-11-20 | 11.97 | 11.89 | 0.02 | 0.17% | 11.73 | 12.10 | 112228 | 13371 | 3.35% |
| 2025-11-19 | 12.13 | 11.87 | -0.30 | -2.47% | 11.77 | 12.15 | 122651 | 14580 | 3.66% |
| 2025-11-18 | 12.35 | 12.17 | -0.18 | -1.46% | 12.09 | 12.36 | 163076 | 19859 | 4.87% |
| 2025-11-17 | 11.75 | 12.35 | 0.84 | 7.30% | 11.72 | 12.92 | 387074 | 47863 | 11.56% |
| 2025-11-14 | 11.49 | 11.51 | -0.03 | -0.26% | 11.43 | 11.73 | 69884 | 8132 | 2.09% |
| 2025-11-13 | 11.60 | 11.54 | -0.01 | -0.09% | 11.47 | 11.61 | 59305 | 6835 | 1.77% |
| 2025-11-12 | 11.53 | 11.55 | 0.03 | 0.26% | 11.43 | 11.61 | 65199 | 7523 | 1.95% |
| 2025-11-11 | 11.75 | 11.52 | -0.23 | -1.96% | 11.51 | 11.79 | 72895 | 8459 | 2.18% |
| 2025-11-10 | 11.65 | 11.75 | 0.15 | 1.29% | 11.65 | 11.77 | 64188 | 7520 | 1.92% |
| 2025-11-07 | 11.79 | 11.60 | -0.25 | -2.11% | 11.60 | 11.80 | 97544 | 11371 | 2.91% |
| 2025-11-06 | 12.05 | 11.85 | -0.16 | -1.33% | 11.75 | 12.06 | 82643 | 9790 | 2.47% |
| 2025-11-05 | 12.06 | 12.01 | -0.11 | -0.91% | 11.95 | 12.20 | 61750 | 7443 | 1.84% |
| 2025-11-04 | 12.35 | 12.12 | -0.23 | -1.86% | 12.01 | 12.39 | 82340 | 9973 | 2.46% |
| 2025-11-03 | 12.15 | 12.35 | 0.20 | 1.65% | 12.09 | 12.37 | 72899 | 8909 | 2.18% |
| 2025-10-31 | 12.05 | 12.15 | 0.07 | 0.58% | 11.95 | 12.22 | 58256 | 7071 | 1.74% |
| 2025-10-30 | 12.17 | 12.08 | -0.14 | -1.15% | 11.99 | 12.22 | 88064 | 10635 | 2.63% |
| 2025-10-29 | 12.36 | 12.22 | -0.11 | -0.89% | 12.05 | 12.39 | 100620 | 12255 | 3.01% |
| 2025-10-28 | 12.37 | 12.33 | -0.25 | -1.99% | 12.21 | 12.51 | 97055 | 11969 | 2.90% |
| 2025-10-27 | 12.60 | 12.58 | 0.13 | 1.04% | 12.46 | 12.63 | 74780 | 9393 | 2.23% |