| 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 | 11.00 | 11.02 | 0.13 | 1.19% | 10.83 | 11.07 | 168078 | 18424 | 2.40% |
| 2026-02-02 | 11.00 | 10.89 | -0.24 | -2.16% | 10.86 | 11.22 | 189317 | 20935 | 2.70% |
| 2026-01-30 | 11.27 | 11.13 | -0.20 | -1.77% | 10.88 | 11.42 | 227524 | 25229 | 3.24% |
| 2026-01-29 | 11.36 | 11.33 | -0.09 | -0.79% | 11.16 | 11.69 | 221748 | 25402 | 3.16% |
| 2026-01-28 | 11.70 | 11.42 | -0.36 | -3.06% | 11.36 | 11.74 | 263129 | 30259 | 3.75% |
| 2026-01-27 | 12.07 | 11.78 | -0.33 | -2.73% | 11.42 | 12.09 | 313746 | 36612 | 4.47% |
| 2026-01-26 | 12.23 | 12.11 | -0.04 | -0.33% | 11.98 | 12.31 | 321025 | 38757 | 4.58% |
| 2026-01-23 | 11.83 | 12.15 | 0.31 | 2.62% | 11.77 | 12.21 | 320454 | 38489 | 4.57% |
| 2026-01-22 | 11.69 | 11.84 | 0.09 | 0.77% | 11.69 | 12.04 | 318032 | 37761 | 4.53% |
| 2026-01-21 | 11.61 | 11.75 | -0.02 | -0.17% | 11.48 | 12.03 | 298936 | 35165 | 4.26% |
| 2026-01-20 | 11.70 | 11.77 | 0.09 | 0.77% | 11.55 | 12.03 | 427643 | 50333 | 6.10% |
| 2026-01-19 | 12.01 | 11.68 | -0.13 | -1.10% | 11.62 | 12.10 | 626996 | 73918 | 8.94% |
| 2026-01-16 | 12.81 | 11.81 | 0.21 | 1.81% | 11.72 | 13.69 | 1301913 | 165171 | 18.56% |
| 2026-01-15 | 11.59 | 11.60 | -0.01 | -0.09% | 11.35 | 11.73 | 350328 | 40287 | 5.00% |
| 2026-01-14 | 11.26 | 11.61 | 0.30 | 2.65% | 11.21 | 11.97 | 676821 | 79050 | 9.65% |
| 2026-01-13 | 11.33 | 11.31 | 0.03 | 0.27% | 11.10 | 11.58 | 428690 | 48605 | 6.11% |
| 2026-01-12 | 11.29 | 11.28 | -0.01 | -0.09% | 11.07 | 11.40 | 418749 | 47009 | 5.97% |
| 2026-01-09 | 10.65 | 11.29 | 0.62 | 5.81% | 10.60 | 11.40 | 531975 | 59154 | 7.59% |
| 2026-01-08 | 10.64 | 10.67 | -0.06 | -0.56% | 10.60 | 10.80 | 298883 | 31874 | 4.26% |
| 2026-01-07 | 10.36 | 10.73 | 0.32 | 3.07% | 10.32 | 11.10 | 591842 | 63874 | 8.44% |
| 2026-01-06 | 10.30 | 10.41 | 0.15 | 1.46% | 10.13 | 10.44 | 338798 | 34889 | 4.83% |
| 2026-01-05 | 9.80 | 10.26 | 0.47 | 4.80% | 9.80 | 10.31 | 457784 | 46475 | 6.53% |
| 2025-12-31 | 9.88 | 9.79 | -0.06 | -0.61% | 9.75 | 9.93 | 158626 | 15569 | 2.26% |
| 2025-12-30 | 9.92 | 9.85 | -0.17 | -1.70% | 9.85 | 10.10 | 239467 | 23804 | 3.41% |
| 2025-12-29 | 10.00 | 10.02 | 0.02 | 0.20% | 9.84 | 10.15 | 258163 | 25724 | 3.70% |
| 2025-12-26 | 10.06 | 10.00 | -0.14 | -1.38% | 9.93 | 10.25 | 270763 | 27282 | 3.88% |
| 2025-12-25 | 9.85 | 10.14 | 0.28 | 2.84% | 9.83 | 10.19 | 316299 | 31855 | 4.53% |
| 2025-12-24 | 9.81 | 9.86 | 0.01 | 0.10% | 9.71 | 10.02 | 246775 | 24398 | 3.54% |
| 2025-12-23 | 10.08 | 9.85 | -0.09 | -0.91% | 9.79 | 10.24 | 499314 | 49871 | 7.16% |
| 2025-12-22 | 9.18 | 9.94 | 0.74 | 8.04% | 9.15 | 10.04 | 640949 | 62185 | 9.19% |
| 2025-12-19 | 9.02 | 9.20 | 0.23 | 2.56% | 8.96 | 9.22 | 232298 | 21215 | 3.33% |
| 2025-12-18 | 8.76 | 8.97 | 0.17 | 1.93% | 8.74 | 9.08 | 199450 | 17928 | 2.99% |
| 2025-12-17 | 8.71 | 8.80 | 0.05 | 0.57% | 8.61 | 8.83 | 182382 | 15885 | 2.73% |
| 2025-12-16 | 9.01 | 8.75 | -0.31 | -3.42% | 8.72 | 9.03 | 221402 | 19576 | 3.32% |
| 2025-12-15 | 9.02 | 9.06 | 0.00 | 0.00% | 8.96 | 9.16 | 150051 | 13625 | 2.25% |
| 2025-12-12 | 9.03 | 9.06 | 0.02 | 0.22% | 8.99 | 9.16 | 162234 | 14740 | 2.43% |
| 2025-12-11 | 9.27 | 9.04 | -0.16 | -1.74% | 9.02 | 9.29 | 276864 | 25327 | 4.15% |
| 2025-12-10 | 9.09 | 9.20 | 0.09 | 0.99% | 9.07 | 9.22 | 167368 | 15296 | 2.59% |
| 2025-12-09 | 9.23 | 9.11 | -0.17 | -1.83% | 9.09 | 9.29 | 143507 | 13147 | 2.22% |
| 2025-12-08 | 9.21 | 9.28 | 0.07 | 0.76% | 9.21 | 9.37 | 149520 | 13884 | 2.31% |
| 2025-12-05 | 9.06 | 9.21 | 0.15 | 1.66% | 8.96 | 9.23 | 143829 | 13100 | 2.22% |
| 2025-12-04 | 9.14 | 9.06 | -0.10 | -1.09% | 8.98 | 9.20 | 155376 | 14113 | 2.40% |
| 2025-12-03 | 9.31 | 9.16 | -0.14 | -1.51% | 9.13 | 9.34 | 135739 | 12482 | 2.10% |
| 2025-12-02 | 9.34 | 9.30 | -0.11 | -1.17% | 9.19 | 9.37 | 163239 | 15137 | 2.52% |
| 2025-12-01 | 9.44 | 9.41 | 0.03 | 0.32% | 9.37 | 9.53 | 176980 | 16693 | 2.74% |
| 2025-11-28 | 9.27 | 9.38 | 0.11 | 1.19% | 9.23 | 9.38 | 154181 | 14374 | 2.38% |
| 2025-11-27 | 9.28 | 9.27 | -0.09 | -0.96% | 9.21 | 9.40 | 208885 | 19446 | 3.23% |
| 2025-11-26 | 9.31 | 9.36 | 0.06 | 0.65% | 9.28 | 9.55 | 276365 | 26030 | 4.27% |
| 2025-11-25 | 9.18 | 9.30 | 0.15 | 1.64% | 9.17 | 9.37 | 208618 | 19410 | 3.28% |
| 2025-11-24 | 9.26 | 9.15 | 0.01 | 0.11% | 9.07 | 9.32 | 269996 | 24753 | 4.25% |
| 2025-11-21 | 9.55 | 9.14 | -0.47 | -4.89% | 9.14 | 9.62 | 290931 | 27108 | 4.76% |
| 2025-11-20 | 9.95 | 9.61 | -0.14 | -1.44% | 9.59 | 9.97 | 215154 | 20881 | 3.52% |
| 2025-11-19 | 10.01 | 9.75 | -0.35 | -3.47% | 9.65 | 10.07 | 337240 | 33046 | 5.52% |
| 2025-11-18 | 10.27 | 10.10 | -0.31 | -2.98% | 10.02 | 10.37 | 360855 | 36635 | 6.08% |
| 2025-11-17 | 10.71 | 10.41 | -0.43 | -3.97% | 10.38 | 10.79 | 426239 | 44896 | 7.18% |
| 2025-11-14 | 10.78 | 10.84 | -0.14 | -1.28% | 10.78 | 11.24 | 384407 | 42235 | 6.48% |
| 2025-11-13 | 10.85 | 10.98 | 0.14 | 1.29% | 10.69 | 11.03 | 332547 | 36319 | 5.73% |
| 2025-11-12 | 10.78 | 10.84 | 0.06 | 0.56% | 10.61 | 10.91 | 276332 | 29748 | 4.76% |
| 2025-11-11 | 11.08 | 10.78 | -0.31 | -2.80% | 10.65 | 11.09 | 409627 | 44224 | 7.06% |
| 2025-11-10 | 11.26 | 11.09 | 0.03 | 0.27% | 10.86 | 11.29 | 332829 | 36837 | 5.74% |
| 2025-11-07 | 11.30 | 11.06 | -0.36 | -3.15% | 11.02 | 11.55 | 453490 | 50954 | 7.81% |
| 2025-11-06 | 11.60 | 11.42 | -0.40 | -3.38% | 11.24 | 11.73 | 434703 | 49489 | 7.54% |
| 2025-11-05 | 11.04 | 11.82 | 0.49 | 4.32% | 11.02 | 11.99 | 576259 | 66638 | 10.00% |
| 2025-11-04 | 11.64 | 11.33 | -0.76 | -6.29% | 11.13 | 11.69 | 578732 | 65356 | 10.04% |
| 2025-11-03 | 11.49 | 12.09 | 0.89 | 7.95% | 11.19 | 12.40 | 829268 | 97778 | 14.39% |
| 2025-10-31 | 11.00 | 11.20 | 0.18 | 1.63% | 10.90 | 11.36 | 543342 | 60893 | 9.43% |
| 2025-10-30 | 11.55 | 11.02 | -0.67 | -5.73% | 11.00 | 11.67 | 710109 | 80083 | 12.32% |
| 2025-10-29 | 11.30 | 11.69 | 0.37 | 3.27% | 10.80 | 11.83 | 1174570 | 132430 | 20.38% |
| 2025-10-28 | 9.81 | 11.32 | 1.89 | 20.04% | 9.81 | 11.32 | 842837 | 92431 | 14.63% |
| 2025-10-27 | 9.07 | 9.43 | 0.46 | 5.13% | 9.02 | 9.44 | 297098 | 27637 | 5.16% |