| 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 | 12.60 | 12.65 | 0.20 | 1.61% | 12.30 | 12.86 | 299543 | 37641 | 8.50% |
| 2026-02-02 | 12.47 | 12.45 | 0.08 | 0.65% | 12.25 | 12.88 | 312726 | 39349 | 8.88% |
| 2026-01-30 | 12.43 | 12.37 | -0.34 | -2.68% | 12.16 | 12.61 | 393574 | 48679 | 11.17% |
| 2026-01-29 | 11.68 | 12.71 | 0.88 | 7.44% | 11.60 | 13.40 | 591884 | 75438 | 16.80% |
| 2026-01-28 | 11.82 | 11.83 | -0.08 | -0.67% | 11.68 | 12.12 | 209832 | 24918 | 5.96% |
| 2026-01-27 | 11.93 | 11.91 | -0.11 | -0.92% | 11.65 | 12.29 | 284441 | 33776 | 8.07% |
| 2026-01-26 | 11.50 | 12.02 | 0.54 | 4.70% | 11.29 | 12.60 | 493203 | 58210 | 14.00% |
| 2026-01-23 | 10.87 | 11.48 | 0.73 | 6.79% | 10.80 | 12.40 | 502489 | 58952 | 14.26% |
| 2026-01-22 | 10.63 | 10.75 | 0.12 | 1.13% | 10.58 | 10.92 | 91176 | 9800 | 2.59% |
| 2026-01-21 | 10.69 | 10.63 | -0.17 | -1.57% | 10.59 | 10.84 | 104721 | 11189 | 2.97% |
| 2026-01-20 | 10.75 | 10.80 | 0.04 | 0.37% | 10.67 | 11.08 | 140206 | 15163 | 3.98% |
| 2026-01-19 | 11.02 | 10.76 | -0.20 | -1.82% | 10.71 | 11.02 | 139371 | 15104 | 3.96% |
| 2026-01-16 | 11.56 | 10.96 | -0.44 | -3.86% | 10.74 | 11.56 | 231534 | 25419 | 6.57% |
| 2026-01-15 | 11.58 | 11.40 | -0.39 | -3.31% | 11.25 | 11.72 | 284112 | 32480 | 8.07% |
| 2026-01-14 | 11.36 | 11.79 | 0.30 | 2.61% | 11.35 | 12.19 | 500108 | 59356 | 14.20% |
| 2026-01-13 | 11.60 | 11.49 | -0.21 | -1.79% | 11.36 | 12.12 | 554033 | 64958 | 15.73% |
| 2026-01-12 | 10.93 | 11.70 | 0.86 | 7.93% | 10.86 | 11.77 | 489858 | 55637 | 13.91% |
| 2026-01-09 | 10.20 | 10.84 | 0.60 | 5.86% | 10.17 | 10.85 | 312313 | 32933 | 8.87% |
| 2026-01-08 | 9.87 | 10.24 | 0.34 | 3.43% | 9.83 | 10.28 | 174108 | 17615 | 4.94% |
| 2026-01-07 | 10.00 | 9.90 | -0.15 | -1.49% | 9.88 | 10.14 | 132396 | 13200 | 3.76% |
| 2026-01-06 | 10.06 | 10.05 | -0.04 | -0.40% | 9.94 | 10.09 | 152942 | 15312 | 4.34% |
| 2026-01-05 | 9.73 | 10.09 | 0.18 | 1.82% | 9.73 | 10.15 | 266090 | 26436 | 7.55% |
| 2025-12-31 | 9.78 | 9.91 | 0.52 | 5.54% | 9.62 | 10.06 | 315346 | 31099 | 8.95% |
| 2025-12-30 | 9.36 | 9.39 | 0.03 | 0.32% | 9.35 | 9.53 | 90350 | 8506 | 2.56% |
| 2025-12-29 | 9.34 | 9.36 | -0.02 | -0.21% | 9.27 | 9.42 | 51436 | 4802 | 1.46% |
| 2025-12-26 | 9.43 | 9.38 | -0.07 | -0.74% | 9.32 | 9.48 | 66644 | 6267 | 1.89% |
| 2025-12-25 | 9.43 | 9.45 | 0.03 | 0.32% | 9.35 | 9.47 | 63109 | 5943 | 1.79% |
| 2025-12-24 | 9.33 | 9.42 | 0.08 | 0.86% | 9.29 | 9.45 | 54107 | 5087 | 1.54% |
| 2025-12-23 | 9.41 | 9.34 | -0.10 | -1.06% | 9.32 | 9.47 | 68311 | 6420 | 1.94% |
| 2025-12-22 | 9.49 | 9.44 | -0.08 | -0.84% | 9.40 | 9.52 | 76334 | 7224 | 2.17% |
| 2025-12-19 | 9.32 | 9.52 | 0.26 | 2.81% | 9.23 | 9.70 | 137836 | 13077 | 3.91% |
| 2025-12-18 | 9.16 | 9.26 | 0.02 | 0.22% | 9.11 | 9.42 | 97829 | 9110 | 2.78% |
| 2025-12-17 | 9.14 | 9.24 | 0.06 | 0.65% | 8.95 | 9.29 | 107429 | 9770 | 3.05% |
| 2025-12-16 | 9.30 | 9.18 | -0.18 | -1.92% | 9.13 | 9.37 | 78547 | 7253 | 2.23% |
| 2025-12-15 | 9.35 | 9.36 | -0.02 | -0.21% | 9.21 | 9.45 | 65261 | 6104 | 1.85% |
| 2025-12-12 | 9.53 | 9.38 | -0.13 | -1.37% | 9.37 | 9.56 | 90204 | 8541 | 2.56% |
| 2025-12-11 | 9.78 | 9.51 | -0.26 | -2.66% | 9.50 | 9.81 | 124919 | 11996 | 3.55% |
| 2025-12-10 | 9.96 | 9.77 | -0.22 | -2.20% | 9.63 | 9.96 | 141267 | 13849 | 4.01% |
| 2025-12-09 | 9.93 | 9.99 | 0.05 | 0.50% | 9.90 | 10.35 | 145700 | 14627 | 4.14% |
| 2025-12-08 | 9.88 | 9.94 | 0.09 | 0.91% | 9.88 | 10.03 | 100480 | 9994 | 2.85% |
| 2025-12-05 | 9.82 | 9.85 | 0.08 | 0.82% | 9.62 | 9.90 | 97461 | 9524 | 2.77% |
| 2025-12-04 | 10.12 | 9.77 | -0.34 | -3.36% | 9.76 | 10.12 | 144215 | 14207 | 4.09% |
| 2025-12-03 | 10.61 | 10.11 | -0.52 | -4.89% | 10.04 | 10.64 | 236729 | 24230 | 6.72% |
| 2025-12-02 | 10.73 | 10.63 | -0.16 | -1.48% | 10.47 | 10.78 | 187656 | 19900 | 5.33% |
| 2025-12-01 | 10.78 | 10.79 | 0.00 | 0.00% | 10.63 | 10.88 | 228392 | 24566 | 6.48% |
| 2025-11-28 | 10.92 | 10.79 | -0.15 | -1.37% | 10.71 | 11.19 | 286302 | 31113 | 8.13% |
| 2025-11-27 | 11.00 | 10.94 | -0.31 | -2.76% | 10.85 | 11.11 | 266571 | 29292 | 7.57% |
| 2025-11-26 | 11.25 | 11.25 | -0.26 | -2.26% | 11.12 | 11.69 | 443726 | 50210 | 12.60% |
| 2025-11-25 | 11.23 | 11.51 | 0.12 | 1.05% | 11.20 | 12.23 | 656235 | 77220 | 18.63% |
| 2025-11-24 | 10.99 | 11.39 | 0.40 | 3.64% | 10.71 | 11.46 | 448338 | 50028 | 12.73% |
| 2025-11-21 | 10.65 | 10.99 | 0.19 | 1.76% | 10.63 | 11.36 | 476076 | 52543 | 13.51% |
| 2025-11-20 | 10.46 | 10.80 | 0.39 | 3.75% | 10.30 | 11.26 | 324609 | 35104 | 9.21% |
| 2025-11-19 | 10.61 | 10.41 | -0.27 | -2.53% | 10.30 | 10.61 | 159540 | 16606 | 4.53% |
| 2025-11-18 | 10.31 | 10.68 | 0.34 | 3.29% | 10.22 | 10.74 | 246637 | 26050 | 7.00% |
| 2025-11-17 | 10.11 | 10.34 | 0.23 | 2.27% | 10.10 | 10.35 | 79976 | 8207 | 2.27% |
| 2025-11-14 | 10.11 | 10.11 | -0.07 | -0.69% | 10.08 | 10.23 | 47271 | 4810 | 1.34% |
| 2025-11-13 | 10.10 | 10.18 | 0.04 | 0.39% | 10.00 | 10.18 | 52855 | 5338 | 1.50% |
| 2025-11-12 | 10.22 | 10.14 | -0.07 | -0.69% | 10.08 | 10.27 | 48995 | 4970 | 1.39% |
| 2025-11-11 | 10.23 | 10.21 | -0.05 | -0.49% | 10.13 | 10.27 | 50235 | 5115 | 1.43% |
| 2025-11-10 | 10.20 | 10.26 | 0.09 | 0.88% | 10.18 | 10.35 | 69505 | 7144 | 1.97% |
| 2025-11-07 | 10.31 | 10.17 | -0.14 | -1.36% | 10.17 | 10.36 | 65528 | 6710 | 1.86% |
| 2025-11-06 | 10.46 | 10.31 | -0.11 | -1.06% | 10.21 | 10.46 | 84069 | 8652 | 2.39% |
| 2025-11-05 | 10.33 | 10.42 | -0.08 | -0.76% | 10.30 | 10.56 | 105784 | 11040 | 3.00% |
| 2025-11-04 | 10.33 | 10.50 | 0.13 | 1.25% | 10.24 | 10.50 | 147615 | 15372 | 4.19% |
| 2025-11-03 | 10.35 | 10.37 | 0.04 | 0.39% | 10.28 | 10.43 | 118725 | 12281 | 3.37% |
| 2025-10-31 | 9.92 | 10.33 | 0.41 | 4.13% | 9.91 | 10.36 | 159771 | 16352 | 4.54% |
| 2025-10-30 | 10.02 | 9.92 | -0.16 | -1.59% | 9.91 | 10.09 | 62410 | 6232 | 1.77% |
| 2025-10-29 | 10.01 | 10.08 | 0.04 | 0.40% | 9.93 | 10.18 | 69235 | 6960 | 1.97% |
| 2025-10-28 | 9.93 | 10.04 | 0.09 | 0.90% | 9.91 | 10.17 | 76295 | 7692 | 2.17% |
| 2025-10-27 | 10.00 | 9.95 | 0.01 | 0.10% | 9.89 | 10.03 | 46310 | 4606 | 1.31% |