| 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 | 11.93 | 12.34 | 0.43 | 3.61% | 11.90 | 12.50 | 115169 | 14134 | 3.45% |
| 2026-02-03 | 11.92 | 11.91 | 0.08 | 0.68% | 11.72 | 12.07 | 47034 | 5589 | 1.41% |
| 2026-02-02 | 11.94 | 11.83 | -0.12 | -1.00% | 11.78 | 12.34 | 66529 | 7999 | 1.99% |
| 2026-01-30 | 11.79 | 11.95 | 0.17 | 1.44% | 11.73 | 12.17 | 61698 | 7368 | 1.85% |
| 2026-01-29 | 11.76 | 11.78 | 0.00 | 0.00% | 11.64 | 12.09 | 55828 | 6633 | 1.67% |
| 2026-01-28 | 11.72 | 11.78 | 0.00 | 0.00% | 11.63 | 12.05 | 37118 | 4367 | 1.11% |
| 2026-01-27 | 11.66 | 11.78 | 0.07 | 0.60% | 11.35 | 11.81 | 45993 | 5321 | 1.38% |
| 2026-01-26 | 12.08 | 11.71 | -0.33 | -2.74% | 11.62 | 12.08 | 85844 | 10097 | 2.57% |
| 2026-01-23 | 12.09 | 12.04 | -0.06 | -0.50% | 11.75 | 12.29 | 110602 | 13221 | 3.31% |
| 2026-01-22 | 11.78 | 12.10 | 0.40 | 3.42% | 11.55 | 12.22 | 111990 | 13362 | 3.35% |
| 2026-01-21 | 11.87 | 11.70 | -0.28 | -2.34% | 11.65 | 11.92 | 77760 | 9138 | 2.33% |
| 2026-01-20 | 12.39 | 11.98 | 0.10 | 0.84% | 11.67 | 12.72 | 181134 | 21756 | 5.42% |
| 2026-01-19 | 11.62 | 11.88 | 0.32 | 2.77% | 11.62 | 12.38 | 66676 | 7971 | 2.00% |
| 2026-01-16 | 11.74 | 11.56 | -0.12 | -1.03% | 11.44 | 11.77 | 50322 | 5824 | 1.51% |
| 2026-01-15 | 11.30 | 11.68 | 0.38 | 3.36% | 11.21 | 11.71 | 60221 | 6916 | 1.80% |
| 2026-01-14 | 11.44 | 11.30 | -0.14 | -1.22% | 11.13 | 11.70 | 67195 | 7658 | 2.01% |
| 2026-01-13 | 11.80 | 11.44 | -0.28 | -2.39% | 11.41 | 11.82 | 56947 | 6597 | 1.70% |
| 2026-01-12 | 11.48 | 11.72 | 0.31 | 2.72% | 11.36 | 11.98 | 75247 | 8817 | 2.25% |
| 2026-01-09 | 11.58 | 11.41 | -0.16 | -1.38% | 11.25 | 11.65 | 44950 | 5127 | 1.35% |
| 2026-01-08 | 11.40 | 11.57 | 0.06 | 0.52% | 11.40 | 11.84 | 47191 | 5472 | 1.41% |
| 2026-01-07 | 11.60 | 11.51 | -0.11 | -0.95% | 11.50 | 11.88 | 60093 | 6992 | 1.80% |
| 2026-01-06 | 11.26 | 11.62 | 0.42 | 3.75% | 11.10 | 11.62 | 62617 | 7104 | 1.87% |
| 2026-01-05 | 10.49 | 11.20 | 0.76 | 7.28% | 10.38 | 11.33 | 106182 | 11714 | 3.18% |
| 2025-12-31 | 10.37 | 10.44 | 0.09 | 0.87% | 10.22 | 10.50 | 26393 | 2740 | 0.79% |
| 2025-12-30 | 10.52 | 10.35 | -0.16 | -1.52% | 10.30 | 10.60 | 28381 | 2958 | 0.85% |
| 2025-12-29 | 10.39 | 10.51 | 0.12 | 1.15% | 10.25 | 10.60 | 32458 | 3410 | 0.97% |
| 2025-12-26 | 10.57 | 10.39 | -0.18 | -1.70% | 10.37 | 10.64 | 32798 | 3432 | 0.98% |
| 2025-12-25 | 10.65 | 10.57 | 0.06 | 0.57% | 10.42 | 10.65 | 43673 | 4593 | 1.31% |
| 2025-12-24 | 10.46 | 10.51 | 0.05 | 0.48% | 10.40 | 10.58 | 23184 | 2434 | 0.69% |
| 2025-12-23 | 10.56 | 10.46 | -0.14 | -1.32% | 10.39 | 10.58 | 29408 | 3080 | 0.88% |
| 2025-12-22 | 10.72 | 10.60 | -0.07 | -0.66% | 10.57 | 10.84 | 27110 | 2891 | 0.81% |
| 2025-12-19 | 10.49 | 10.67 | 0.22 | 2.11% | 10.45 | 10.74 | 30523 | 3236 | 0.91% |
| 2025-12-18 | 10.46 | 10.45 | -0.03 | -0.29% | 10.36 | 10.63 | 32834 | 3439 | 0.98% |
| 2025-12-17 | 10.39 | 10.48 | 0.02 | 0.19% | 10.28 | 10.65 | 31609 | 3294 | 0.95% |
| 2025-12-16 | 10.21 | 10.46 | 0.15 | 1.45% | 10.16 | 10.48 | 68489 | 7043 | 2.05% |
| 2025-12-15 | 10.33 | 10.31 | -0.09 | -0.87% | 10.25 | 10.58 | 58719 | 6084 | 1.76% |
| 2025-12-12 | 10.20 | 10.40 | 0.14 | 1.36% | 10.20 | 10.77 | 68943 | 7302 | 2.06% |
| 2025-12-11 | 10.41 | 10.26 | -0.13 | -1.25% | 10.24 | 10.44 | 26905 | 2772 | 0.81% |
| 2025-12-10 | 10.41 | 10.39 | -0.07 | -0.67% | 10.30 | 10.44 | 31766 | 3293 | 0.95% |
| 2025-12-09 | 10.58 | 10.46 | -0.16 | -1.51% | 10.42 | 10.75 | 26330 | 2768 | 0.79% |
| 2025-12-08 | 10.75 | 10.62 | -0.13 | -1.21% | 10.55 | 10.94 | 32380 | 3465 | 0.97% |
| 2025-12-05 | 10.56 | 10.75 | 0.17 | 1.61% | 10.47 | 10.82 | 24169 | 2578 | 0.72% |
| 2025-12-04 | 10.82 | 10.58 | -0.24 | -2.22% | 10.56 | 10.90 | 27327 | 2915 | 0.82% |
| 2025-12-03 | 10.88 | 10.82 | -0.06 | -0.55% | 10.66 | 10.93 | 22794 | 2458 | 0.68% |
| 2025-12-02 | 10.95 | 10.88 | -0.13 | -1.18% | 10.82 | 11.06 | 20410 | 2223 | 0.61% |
| 2025-12-01 | 11.13 | 11.01 | -0.05 | -0.45% | 11.00 | 11.25 | 26691 | 2970 | 0.80% |
| 2025-11-28 | 11.01 | 11.06 | 0.13 | 1.19% | 10.85 | 11.14 | 21759 | 2399 | 0.65% |
| 2025-11-27 | 11.08 | 10.93 | -0.08 | -0.73% | 10.87 | 11.11 | 24513 | 2684 | 0.73% |
| 2025-11-26 | 10.97 | 11.01 | 0.00 | 0.00% | 10.96 | 11.35 | 30875 | 3434 | 0.92% |
| 2025-11-25 | 11.00 | 11.01 | 0.01 | 0.09% | 10.97 | 11.14 | 21914 | 2420 | 0.66% |
| 2025-11-24 | 10.96 | 11.00 | 0.26 | 2.42% | 10.75 | 11.07 | 31601 | 3463 | 0.95% |
| 2025-11-21 | 11.23 | 10.74 | -0.58 | -5.12% | 10.70 | 11.40 | 48069 | 5265 | 1.44% |
| 2025-11-20 | 11.55 | 11.32 | -0.05 | -0.44% | 11.23 | 11.55 | 23490 | 2662 | 0.70% |
| 2025-11-19 | 11.68 | 11.37 | -0.28 | -2.40% | 11.34 | 11.89 | 41866 | 4839 | 1.25% |
| 2025-11-18 | 11.88 | 11.65 | -0.31 | -2.59% | 11.58 | 11.99 | 35773 | 4186 | 1.07% |
| 2025-11-17 | 11.78 | 11.96 | 0.37 | 3.19% | 11.52 | 12.00 | 55454 | 6538 | 1.66% |
| 2025-11-14 | 11.62 | 11.59 | -0.05 | -0.43% | 11.53 | 11.75 | 25565 | 2976 | 0.77% |
| 2025-11-13 | 11.79 | 11.64 | -0.15 | -1.27% | 11.58 | 11.80 | 45274 | 5276 | 1.35% |
| 2025-11-12 | 12.07 | 11.79 | -0.28 | -2.32% | 11.73 | 12.07 | 42631 | 5038 | 1.28% |
| 2025-11-11 | 12.18 | 12.07 | -0.01 | -0.08% | 11.96 | 12.26 | 32989 | 3982 | 0.99% |
| 2025-11-10 | 12.10 | 12.08 | 0.01 | 0.08% | 12.05 | 12.61 | 48839 | 5990 | 1.46% |
| 2025-11-07 | 12.22 | 12.07 | -0.15 | -1.23% | 12.02 | 12.25 | 31426 | 3804 | 0.94% |
| 2025-11-06 | 12.50 | 12.22 | -0.26 | -2.08% | 12.19 | 12.55 | 65561 | 8052 | 1.96% |
| 2025-11-05 | 12.00 | 12.48 | 0.41 | 3.40% | 11.90 | 12.96 | 115702 | 14438 | 3.46% |
| 2025-11-04 | 13.22 | 12.07 | -0.85 | -6.58% | 12.01 | 13.33 | 160260 | 19805 | 4.80% |
| 2025-11-03 | 12.58 | 12.92 | 0.34 | 2.70% | 12.47 | 13.13 | 100439 | 12951 | 3.01% |
| 2025-10-31 | 12.37 | 12.58 | 0.21 | 1.70% | 12.37 | 12.82 | 51034 | 6428 | 1.53% |
| 2025-10-30 | 12.52 | 12.37 | -0.24 | -1.90% | 12.11 | 12.62 | 59711 | 7345 | 1.79% |
| 2025-10-29 | 12.47 | 12.61 | 0.14 | 1.12% | 12.30 | 12.70 | 54433 | 6804 | 1.63% |
| 2025-10-28 | 12.22 | 12.47 | 0.26 | 2.13% | 12.22 | 12.97 | 92211 | 11614 | 2.76% |
| 2025-10-27 | 12.48 | 12.21 | 0.03 | 0.25% | 12.16 | 12.75 | 46295 | 5708 | 1.39% |