| 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 | 11.57 | 11.53 | -0.04 | -0.35% | 11.45 | 11.61 | 38951 | 4487 | 1.26% |
| 2026-02-03 | 11.40 | 11.57 | 0.27 | 2.39% | 11.40 | 11.58 | 51571 | 5936 | 1.67% |
| 2026-02-02 | 11.44 | 11.30 | -0.14 | -1.22% | 11.28 | 11.54 | 44958 | 5125 | 1.45% |
| 2026-01-30 | 11.50 | 11.44 | -0.15 | -1.29% | 11.36 | 11.60 | 61977 | 7104 | 2.00% |
| 2026-01-29 | 11.85 | 11.59 | -0.16 | -1.36% | 11.55 | 11.85 | 65890 | 7682 | 2.13% |
| 2026-01-28 | 11.88 | 11.75 | -0.15 | -1.26% | 11.70 | 11.97 | 61065 | 7202 | 1.98% |
| 2026-01-27 | 11.89 | 11.90 | -0.08 | -0.67% | 11.55 | 11.96 | 87127 | 10235 | 2.82% |
| 2026-01-26 | 12.29 | 11.98 | -0.29 | -2.36% | 11.88 | 12.29 | 92237 | 11086 | 2.98% |
| 2026-01-23 | 12.25 | 12.27 | 0.02 | 0.16% | 12.17 | 12.30 | 85383 | 10443 | 2.76% |
| 2026-01-22 | 12.01 | 12.25 | 0.28 | 2.34% | 12.01 | 12.36 | 100671 | 12291 | 3.26% |
| 2026-01-21 | 11.97 | 11.97 | -0.05 | -0.42% | 11.85 | 12.06 | 61852 | 7408 | 2.00% |
| 2026-01-20 | 12.20 | 12.02 | -0.15 | -1.23% | 11.91 | 12.26 | 81660 | 9829 | 2.64% |
| 2026-01-19 | 12.15 | 12.17 | -0.04 | -0.33% | 12.02 | 12.27 | 71814 | 8730 | 2.32% |
| 2026-01-16 | 12.35 | 12.21 | -0.02 | -0.16% | 12.05 | 12.38 | 101275 | 12326 | 3.28% |
| 2026-01-15 | 12.50 | 12.23 | -0.48 | -3.78% | 12.14 | 12.68 | 178367 | 21935 | 5.77% |
| 2026-01-14 | 12.23 | 12.71 | 0.48 | 3.92% | 12.20 | 13.20 | 328948 | 41696 | 10.64% |
| 2026-01-13 | 12.82 | 12.23 | -0.71 | -5.49% | 12.22 | 12.84 | 227249 | 28221 | 7.35% |
| 2026-01-12 | 12.55 | 12.94 | 0.49 | 3.94% | 12.52 | 12.99 | 295981 | 37737 | 9.58% |
| 2026-01-09 | 12.40 | 12.45 | 0.22 | 1.80% | 12.27 | 12.94 | 333088 | 41701 | 10.78% |
| 2026-01-08 | 11.66 | 12.23 | 0.51 | 4.35% | 11.66 | 12.25 | 233148 | 28201 | 7.54% |
| 2026-01-07 | 11.79 | 11.72 | -0.06 | -0.51% | 11.68 | 11.91 | 85529 | 10072 | 2.77% |
| 2026-01-06 | 11.70 | 11.78 | 0.09 | 0.77% | 11.63 | 11.80 | 90137 | 10573 | 2.92% |
| 2026-01-05 | 11.64 | 11.69 | 0.10 | 0.86% | 11.50 | 11.75 | 85230 | 9916 | 2.76% |
| 2025-12-31 | 11.31 | 11.59 | 0.30 | 2.66% | 11.12 | 11.61 | 125317 | 14360 | 4.05% |
| 2025-12-30 | 11.29 | 11.29 | -0.07 | -0.62% | 11.23 | 11.49 | 58833 | 6671 | 1.90% |
| 2025-12-29 | 11.49 | 11.36 | -0.14 | -1.22% | 11.33 | 11.55 | 71634 | 8159 | 2.32% |
| 2025-12-26 | 11.35 | 11.50 | 0.11 | 0.97% | 11.30 | 11.60 | 95780 | 11000 | 3.10% |
| 2025-12-25 | 11.18 | 11.39 | -0.02 | -0.18% | 11.18 | 11.43 | 85136 | 9627 | 2.75% |
| 2025-12-24 | 11.27 | 11.41 | 0.15 | 1.33% | 11.20 | 11.49 | 59730 | 6807 | 1.93% |
| 2025-12-23 | 11.47 | 11.26 | -0.26 | -2.26% | 11.25 | 11.51 | 55940 | 6349 | 1.81% |
| 2025-12-22 | 11.50 | 11.52 | 0.02 | 0.17% | 11.43 | 11.59 | 49468 | 5698 | 1.60% |
| 2025-12-19 | 11.25 | 11.50 | 0.29 | 2.59% | 11.25 | 12.00 | 76883 | 8897 | 2.49% |
| 2025-12-18 | 11.17 | 11.21 | -0.05 | -0.44% | 11.14 | 11.44 | 55014 | 6233 | 1.78% |
| 2025-12-17 | 11.42 | 11.26 | -0.16 | -1.40% | 11.03 | 11.51 | 92070 | 10310 | 2.98% |
| 2025-12-16 | 11.74 | 11.42 | -0.38 | -3.22% | 11.38 | 11.78 | 88644 | 10170 | 2.87% |
| 2025-12-15 | 12.15 | 11.80 | -0.35 | -2.88% | 11.75 | 12.16 | 114810 | 13646 | 3.71% |
| 2025-12-12 | 11.78 | 12.15 | 0.25 | 2.10% | 11.68 | 12.30 | 196710 | 23713 | 6.36% |
| 2025-12-11 | 11.47 | 11.90 | 0.43 | 3.75% | 11.42 | 11.98 | 166075 | 19572 | 5.37% |
| 2025-12-10 | 11.45 | 11.47 | -0.02 | -0.17% | 11.38 | 11.63 | 37530 | 4310 | 1.21% |
| 2025-12-09 | 11.60 | 11.49 | -0.18 | -1.54% | 11.45 | 11.73 | 53015 | 6126 | 1.72% |
| 2025-12-08 | 11.56 | 11.67 | 0.14 | 1.21% | 11.55 | 11.75 | 55904 | 6524 | 1.81% |
| 2025-12-05 | 11.26 | 11.53 | 0.16 | 1.41% | 11.26 | 11.55 | 51516 | 5902 | 1.67% |
| 2025-12-04 | 11.32 | 11.37 | 0.02 | 0.18% | 11.20 | 11.57 | 50521 | 5739 | 1.63% |
| 2025-12-03 | 11.57 | 11.35 | -0.19 | -1.65% | 11.28 | 11.57 | 46854 | 5321 | 1.52% |
| 2025-12-02 | 11.72 | 11.54 | -0.19 | -1.62% | 11.52 | 11.72 | 35217 | 4072 | 1.14% |
| 2025-12-01 | 11.75 | 11.73 | 0.04 | 0.34% | 11.69 | 11.80 | 39452 | 4631 | 1.28% |
| 2025-11-28 | 11.55 | 11.69 | 0.09 | 0.78% | 11.47 | 11.69 | 49752 | 5765 | 1.61% |
| 2025-11-27 | 11.50 | 11.60 | 0.21 | 1.84% | 11.45 | 11.90 | 91802 | 10728 | 2.97% |
| 2025-11-26 | 11.61 | 11.39 | -0.22 | -1.89% | 11.36 | 11.69 | 49585 | 5698 | 1.60% |
| 2025-11-25 | 11.64 | 11.61 | -0.01 | -0.09% | 11.57 | 11.71 | 42685 | 4970 | 1.38% |
| 2025-11-24 | 11.39 | 11.62 | 0.32 | 2.83% | 11.32 | 11.66 | 55537 | 6397 | 1.80% |
| 2025-11-21 | 11.59 | 11.30 | -0.29 | -2.50% | 11.25 | 11.66 | 69558 | 7924 | 2.25% |
| 2025-11-20 | 11.83 | 11.59 | -0.13 | -1.11% | 11.56 | 11.83 | 48644 | 5669 | 1.57% |
| 2025-11-19 | 11.92 | 11.72 | -0.20 | -1.68% | 11.68 | 11.95 | 61769 | 7277 | 2.00% |
| 2025-11-18 | 12.07 | 11.92 | -0.15 | -1.24% | 11.89 | 12.07 | 54283 | 6481 | 1.76% |
| 2025-11-17 | 11.98 | 12.07 | 0.12 | 1.00% | 11.90 | 12.09 | 45733 | 5503 | 1.48% |
| 2025-11-14 | 11.96 | 11.95 | -0.05 | -0.42% | 11.90 | 12.04 | 42317 | 5071 | 1.37% |
| 2025-11-13 | 12.07 | 12.00 | -0.01 | -0.08% | 11.92 | 12.09 | 44794 | 5366 | 1.45% |
| 2025-11-12 | 12.18 | 12.01 | -0.21 | -1.72% | 11.93 | 12.20 | 60186 | 7230 | 1.95% |
| 2025-11-11 | 12.10 | 12.22 | 0.19 | 1.58% | 11.99 | 12.42 | 89689 | 10989 | 2.90% |
| 2025-11-10 | 11.93 | 12.03 | 0.10 | 0.84% | 11.86 | 12.05 | 48036 | 5750 | 1.55% |
| 2025-11-07 | 12.00 | 11.93 | -0.12 | -1.00% | 11.93 | 12.14 | 68696 | 8255 | 2.22% |
| 2025-11-06 | 12.22 | 12.05 | -0.17 | -1.39% | 12.00 | 12.26 | 92738 | 11241 | 3.00% |
| 2025-11-05 | 12.05 | 12.22 | 0.02 | 0.16% | 12.05 | 12.34 | 42762 | 5235 | 1.38% |
| 2025-11-04 | 12.41 | 12.20 | -0.21 | -1.69% | 12.13 | 12.44 | 72538 | 8879 | 2.35% |
| 2025-11-03 | 12.34 | 12.41 | -0.05 | -0.40% | 12.27 | 12.54 | 77291 | 9582 | 2.50% |
| 2025-10-31 | 12.22 | 12.46 | 0.11 | 0.89% | 11.80 | 12.46 | 123803 | 15047 | 4.01% |
| 2025-10-30 | 12.65 | 12.35 | -0.28 | -2.22% | 12.34 | 12.69 | 97292 | 12124 | 3.15% |
| 2025-10-29 | 12.72 | 12.63 | -0.11 | -0.86% | 12.58 | 12.73 | 85810 | 10837 | 2.78% |
| 2025-10-28 | 12.85 | 12.74 | -0.15 | -1.16% | 12.68 | 12.95 | 111574 | 14258 | 3.61% |
| 2025-10-27 | 12.91 | 12.89 | -0.10 | -0.77% | 12.80 | 13.03 | 114554 | 14769 | 3.71% |