| 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 | 11.49 | 11.48 | 0.08 | 0.70% | 11.43 | 11.62 | 20806 | 2392 | 1.51% |
| 2026-02-02 | 11.89 | 11.40 | -0.32 | -2.73% | 11.27 | 11.96 | 29113 | 3406 | 2.11% |
| 2026-01-30 | 11.71 | 11.72 | -0.29 | -2.41% | 11.48 | 11.91 | 54912 | 6428 | 3.98% |
| 2026-01-29 | 12.40 | 12.01 | -0.38 | -3.07% | 11.98 | 12.54 | 46615 | 5736 | 3.38% |
| 2026-01-28 | 12.45 | 12.39 | -0.03 | -0.24% | 12.27 | 12.67 | 44973 | 5593 | 3.26% |
| 2026-01-27 | 12.50 | 12.42 | -0.04 | -0.32% | 11.92 | 12.54 | 54859 | 6733 | 3.97% |
| 2026-01-26 | 12.16 | 12.46 | 0.50 | 4.18% | 12.06 | 12.64 | 83422 | 10371 | 6.04% |
| 2026-01-23 | 11.67 | 11.96 | 0.29 | 2.49% | 11.63 | 11.98 | 41557 | 4905 | 3.01% |
| 2026-01-22 | 11.57 | 11.67 | 0.17 | 1.48% | 11.46 | 11.67 | 29964 | 3455 | 2.17% |
| 2026-01-21 | 11.38 | 11.50 | 0.07 | 0.61% | 11.34 | 11.58 | 24575 | 2817 | 1.78% |
| 2026-01-20 | 11.65 | 11.43 | -0.23 | -1.97% | 11.38 | 11.77 | 27048 | 3120 | 1.96% |
| 2026-01-19 | 11.54 | 11.66 | 0.06 | 0.52% | 11.51 | 11.88 | 32094 | 3745 | 2.33% |
| 2026-01-16 | 11.43 | 11.60 | 0.20 | 1.75% | 11.28 | 11.60 | 42105 | 4833 | 3.05% |
| 2026-01-15 | 11.39 | 11.40 | 0.02 | 0.18% | 11.34 | 11.59 | 31856 | 3648 | 2.31% |
| 2026-01-14 | 11.41 | 11.38 | -0.03 | -0.26% | 11.29 | 11.61 | 45425 | 5204 | 3.29% |
| 2026-01-13 | 11.46 | 11.41 | -0.01 | -0.09% | 11.20 | 11.47 | 47973 | 5435 | 3.48% |
| 2026-01-12 | 11.47 | 11.42 | -0.04 | -0.35% | 11.30 | 11.48 | 58531 | 6668 | 4.24% |
| 2026-01-09 | 11.62 | 11.46 | -0.17 | -1.46% | 11.34 | 11.64 | 42302 | 4854 | 3.06% |
| 2026-01-08 | 11.48 | 11.63 | 0.14 | 1.22% | 11.47 | 11.69 | 34194 | 3946 | 2.48% |
| 2026-01-07 | 11.88 | 11.49 | -0.41 | -3.45% | 11.35 | 11.88 | 45869 | 5321 | 3.32% |
| 2026-01-06 | 11.80 | 11.90 | 0.10 | 0.85% | 11.73 | 11.97 | 27555 | 3276 | 2.00% |
| 2026-01-05 | 11.78 | 11.80 | 0.00 | 0.00% | 11.71 | 12.05 | 39854 | 4726 | 2.89% |
| 2025-12-31 | 11.41 | 11.80 | 0.46 | 4.06% | 11.27 | 11.90 | 60725 | 7070 | 4.40% |
| 2025-12-30 | 11.15 | 11.34 | 0.19 | 1.70% | 11.06 | 11.58 | 42359 | 4828 | 3.07% |
| 2025-12-29 | 11.04 | 11.15 | 0.13 | 1.18% | 11.04 | 11.24 | 20165 | 2247 | 1.46% |
| 2025-12-26 | 11.19 | 11.02 | -0.16 | -1.43% | 11.00 | 11.19 | 23917 | 2647 | 1.73% |
| 2025-12-25 | 11.30 | 11.18 | -0.12 | -1.06% | 11.14 | 11.30 | 27245 | 3050 | 1.97% |
| 2025-12-24 | 11.26 | 11.30 | 0.00 | 0.00% | 11.14 | 11.38 | 26459 | 2972 | 1.92% |
| 2025-12-23 | 11.46 | 11.30 | -0.15 | -1.31% | 11.08 | 11.50 | 39390 | 4462 | 2.85% |
| 2025-12-22 | 11.17 | 11.45 | 0.27 | 2.42% | 11.01 | 11.45 | 34748 | 3890 | 2.52% |
| 2025-12-19 | 10.88 | 11.18 | 0.33 | 3.04% | 10.88 | 11.18 | 16868 | 1868 | 1.22% |
| 2025-12-18 | 10.73 | 10.85 | 0.03 | 0.28% | 10.72 | 11.12 | 27061 | 2968 | 1.96% |
| 2025-12-17 | 10.78 | 10.82 | 0.11 | 1.03% | 10.59 | 10.85 | 16787 | 1801 | 1.22% |
| 2025-12-16 | 10.96 | 10.71 | -0.29 | -2.64% | 10.65 | 11.02 | 26724 | 2879 | 1.94% |
| 2025-12-15 | 11.18 | 11.00 | -0.22 | -1.96% | 10.95 | 11.33 | 28618 | 3169 | 2.07% |
| 2025-12-12 | 11.11 | 11.22 | 0.02 | 0.18% | 11.11 | 11.45 | 24039 | 2716 | 1.74% |
| 2025-12-11 | 11.38 | 11.20 | -0.21 | -1.84% | 11.17 | 11.57 | 30650 | 3468 | 2.22% |
| 2025-12-10 | 11.32 | 11.41 | 0.01 | 0.09% | 11.17 | 11.45 | 20651 | 2334 | 1.50% |
| 2025-12-09 | 11.20 | 11.40 | 0.14 | 1.24% | 11.20 | 11.72 | 38017 | 4353 | 2.75% |
| 2025-12-08 | 11.08 | 11.26 | 0.21 | 1.90% | 11.03 | 11.33 | 28533 | 3201 | 2.07% |
| 2025-12-05 | 10.99 | 11.05 | 0.08 | 0.73% | 10.79 | 11.13 | 31646 | 3472 | 2.29% |
| 2025-12-04 | 11.18 | 10.97 | -0.29 | -2.58% | 10.94 | 11.21 | 27309 | 3017 | 1.98% |
| 2025-12-03 | 11.49 | 11.26 | -0.19 | -1.66% | 11.19 | 11.53 | 40321 | 4561 | 2.92% |
| 2025-12-02 | 11.70 | 11.45 | -0.25 | -2.14% | 11.38 | 11.73 | 26557 | 3054 | 1.92% |
| 2025-12-01 | 11.80 | 11.70 | -0.16 | -1.35% | 11.62 | 11.88 | 23657 | 2763 | 1.71% |
| 2025-11-28 | 11.86 | 11.86 | 0.01 | 0.08% | 11.75 | 12.09 | 21276 | 2515 | 1.54% |
| 2025-11-27 | 11.57 | 11.85 | 0.32 | 2.78% | 11.46 | 11.85 | 33599 | 3928 | 2.43% |
| 2025-11-26 | 11.56 | 11.53 | 0.02 | 0.17% | 11.42 | 11.77 | 34751 | 4031 | 2.52% |
| 2025-11-25 | 11.58 | 11.51 | 0.00 | 0.00% | 11.47 | 11.75 | 31212 | 3618 | 2.26% |
| 2025-11-24 | 11.20 | 11.51 | 0.34 | 3.04% | 11.16 | 11.61 | 30734 | 3512 | 2.23% |
| 2025-11-21 | 11.89 | 11.17 | -0.71 | -5.98% | 11.13 | 11.89 | 46969 | 5350 | 3.40% |
| 2025-11-20 | 12.39 | 11.88 | -0.44 | -3.57% | 11.84 | 12.39 | 31062 | 3722 | 2.25% |
| 2025-11-19 | 12.35 | 12.32 | -0.04 | -0.32% | 12.22 | 12.52 | 20270 | 2494 | 1.47% |
| 2025-11-18 | 12.52 | 12.36 | -0.19 | -1.51% | 12.31 | 12.57 | 32725 | 4063 | 2.37% |
| 2025-11-17 | 12.41 | 12.55 | 0.14 | 1.13% | 12.26 | 12.65 | 32504 | 4040 | 2.35% |
| 2025-11-14 | 12.50 | 12.41 | -0.17 | -1.35% | 12.40 | 12.70 | 33668 | 4212 | 2.44% |
| 2025-11-13 | 12.80 | 12.58 | -0.22 | -1.72% | 12.47 | 12.90 | 44439 | 5632 | 3.22% |
| 2025-11-12 | 13.24 | 12.80 | -0.40 | -3.03% | 12.63 | 13.24 | 61883 | 7993 | 4.48% |
| 2025-11-11 | 13.10 | 13.20 | 0.20 | 1.54% | 12.90 | 13.29 | 42854 | 5618 | 3.10% |
| 2025-11-10 | 12.77 | 13.00 | 0.23 | 1.80% | 12.41 | 13.27 | 62139 | 8013 | 4.50% |
| 2025-11-07 | 12.76 | 12.77 | 0.01 | 0.08% | 12.62 | 12.85 | 33969 | 4332 | 2.46% |
| 2025-11-06 | 12.81 | 12.76 | 0.02 | 0.16% | 12.51 | 12.94 | 47840 | 6053 | 3.47% |
| 2025-11-05 | 12.83 | 12.74 | -0.21 | -1.62% | 12.38 | 13.10 | 63105 | 8066 | 4.57% |
| 2025-11-04 | 12.88 | 12.95 | 0.08 | 0.62% | 12.56 | 13.34 | 98447 | 12706 | 7.13% |
| 2025-11-03 | 12.23 | 12.87 | 0.79 | 6.54% | 12.23 | 13.13 | 90975 | 11600 | 6.59% |
| 2025-10-31 | 11.94 | 12.08 | 0.28 | 2.37% | 11.88 | 12.45 | 63352 | 7692 | 4.59% |
| 2025-10-30 | 11.95 | 11.80 | -0.04 | -0.34% | 11.77 | 12.56 | 119227 | 14583 | 8.64% |
| 2025-10-29 | 11.10 | 11.84 | 0.70 | 6.28% | 11.00 | 11.97 | 94811 | 10927 | 6.87% |
| 2025-10-28 | 10.91 | 11.14 | 0.16 | 1.46% | 10.91 | 11.39 | 54848 | 6134 | 3.97% |
| 2025-10-27 | 10.77 | 10.98 | 0.23 | 2.14% | 10.75 | 11.13 | 63559 | 6985 | 4.60% |