| 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 | 11.88 | 11.97 | 0.21 | 1.79% | 11.80 | 12.08 | 33308 | 3981 | 2.63% |
| 2026-02-02 | 11.89 | 11.76 | -0.18 | -1.51% | 11.72 | 12.15 | 54601 | 6524 | 4.31% |
| 2026-01-30 | 11.60 | 11.94 | 0.35 | 3.02% | 11.48 | 11.99 | 37845 | 4450 | 2.99% |
| 2026-01-29 | 11.59 | 11.59 | 0.00 | 0.00% | 11.42 | 11.86 | 33228 | 3870 | 2.62% |
| 2026-01-28 | 11.93 | 11.59 | -0.35 | -2.93% | 11.54 | 11.95 | 35143 | 4116 | 2.77% |
| 2026-01-27 | 11.91 | 11.94 | -0.01 | -0.08% | 11.56 | 12.03 | 36011 | 4255 | 2.84% |
| 2026-01-26 | 12.14 | 11.95 | -0.17 | -1.40% | 11.85 | 12.19 | 36401 | 4356 | 2.87% |
| 2026-01-23 | 12.17 | 12.12 | -0.04 | -0.33% | 11.96 | 12.19 | 27229 | 3285 | 2.15% |
| 2026-01-22 | 11.90 | 12.16 | 0.33 | 2.79% | 11.85 | 12.18 | 30738 | 3697 | 2.43% |
| 2026-01-21 | 11.58 | 11.83 | 0.23 | 1.98% | 11.51 | 11.87 | 27969 | 3286 | 2.21% |
| 2026-01-20 | 11.69 | 11.60 | 0.00 | 0.00% | 11.52 | 11.74 | 30799 | 3581 | 2.43% |
| 2026-01-19 | 11.27 | 11.60 | 0.32 | 2.84% | 11.21 | 11.61 | 33833 | 3887 | 2.67% |
| 2026-01-16 | 11.40 | 11.28 | -0.07 | -0.62% | 11.14 | 11.45 | 23965 | 2701 | 1.89% |
| 2026-01-15 | 11.25 | 11.35 | 0.07 | 0.62% | 11.19 | 11.42 | 25470 | 2884 | 2.01% |
| 2026-01-14 | 11.31 | 11.28 | -0.04 | -0.35% | 11.01 | 11.50 | 37130 | 4200 | 2.93% |
| 2026-01-13 | 11.25 | 11.32 | 0.08 | 0.71% | 11.13 | 11.42 | 32657 | 3695 | 2.58% |
| 2026-01-12 | 11.13 | 11.24 | 0.17 | 1.54% | 11.06 | 11.34 | 32922 | 3689 | 2.60% |
| 2026-01-09 | 10.97 | 11.07 | 0.11 | 1.00% | 10.89 | 11.14 | 37896 | 4170 | 2.99% |
| 2026-01-08 | 10.68 | 10.96 | 0.30 | 2.81% | 10.60 | 11.06 | 45841 | 5002 | 3.62% |
| 2026-01-07 | 10.73 | 10.66 | -0.07 | -0.65% | 10.61 | 10.89 | 37119 | 3989 | 2.93% |
| 2026-01-06 | 10.82 | 10.73 | -0.05 | -0.46% | 10.73 | 11.00 | 39578 | 4298 | 3.12% |
| 2026-01-05 | 10.76 | 10.78 | 0.03 | 0.28% | 10.71 | 11.00 | 32669 | 3553 | 2.58% |
| 2025-12-31 | 10.74 | 10.75 | 0.02 | 0.19% | 10.49 | 10.77 | 25256 | 2687 | 1.99% |
| 2025-12-30 | 10.75 | 10.73 | -0.08 | -0.74% | 10.58 | 10.91 | 26702 | 2866 | 2.11% |
| 2025-12-29 | 10.74 | 10.81 | 0.00 | 0.00% | 10.63 | 10.90 | 26867 | 2891 | 2.12% |
| 2025-12-26 | 10.91 | 10.81 | -0.13 | -1.19% | 10.80 | 11.02 | 27955 | 3050 | 2.21% |
| 2025-12-25 | 10.87 | 10.94 | 0.07 | 0.64% | 10.77 | 10.97 | 21916 | 2381 | 1.73% |
| 2025-12-24 | 10.76 | 10.87 | 0.07 | 0.65% | 10.75 | 10.97 | 26619 | 2895 | 2.10% |
| 2025-12-23 | 10.80 | 10.80 | -0.03 | -0.28% | 10.66 | 10.87 | 27656 | 2977 | 2.18% |
| 2025-12-22 | 11.05 | 10.83 | -0.15 | -1.37% | 10.81 | 11.08 | 38271 | 4172 | 3.02% |
| 2025-12-19 | 11.20 | 10.98 | 0.31 | 2.91% | 10.75 | 11.45 | 46144 | 5045 | 3.64% |
| 2025-12-18 | 10.34 | 10.67 | 0.32 | 3.09% | 10.27 | 10.85 | 33749 | 3588 | 2.66% |
| 2025-12-17 | 10.39 | 10.35 | -0.07 | -0.67% | 10.16 | 10.48 | 29786 | 3075 | 2.35% |
| 2025-12-16 | 10.71 | 10.42 | -0.29 | -2.71% | 10.38 | 10.79 | 29793 | 3132 | 2.35% |
| 2025-12-15 | 10.57 | 10.71 | 0.10 | 0.94% | 10.45 | 10.87 | 38109 | 4074 | 3.01% |
| 2025-12-12 | 10.91 | 10.61 | -0.34 | -3.11% | 10.56 | 11.06 | 48747 | 5264 | 3.85% |
| 2025-12-11 | 11.25 | 10.95 | -0.21 | -1.88% | 10.94 | 11.40 | 58654 | 6516 | 4.63% |
| 2025-12-10 | 11.36 | 11.16 | -0.24 | -2.11% | 11.08 | 11.41 | 30207 | 3393 | 2.38% |
| 2025-12-09 | 11.52 | 11.40 | -0.12 | -1.04% | 11.37 | 11.60 | 19899 | 2280 | 1.57% |
| 2025-12-08 | 11.34 | 11.52 | 0.22 | 1.95% | 11.33 | 11.57 | 31975 | 3673 | 2.52% |
| 2025-12-05 | 11.20 | 11.30 | 0.16 | 1.44% | 10.96 | 11.39 | 27671 | 3094 | 2.18% |
| 2025-12-04 | 11.43 | 11.14 | -0.36 | -3.13% | 11.11 | 11.54 | 25990 | 2922 | 2.05% |
| 2025-12-03 | 11.71 | 11.50 | -0.19 | -1.63% | 11.41 | 11.76 | 33459 | 3862 | 2.64% |
| 2025-12-02 | 11.76 | 11.69 | -0.01 | -0.09% | 11.52 | 11.80 | 29307 | 3418 | 2.31% |
| 2025-12-01 | 11.65 | 11.70 | 0.12 | 1.04% | 11.65 | 12.22 | 44876 | 5338 | 3.54% |
| 2025-11-28 | 11.36 | 11.58 | 0.25 | 2.21% | 11.25 | 11.59 | 25072 | 2870 | 1.98% |
| 2025-11-27 | 11.26 | 11.33 | 0.07 | 0.62% | 11.22 | 11.44 | 28595 | 3239 | 2.26% |
| 2025-11-26 | 11.54 | 11.26 | -0.28 | -2.43% | 11.23 | 11.68 | 29928 | 3421 | 2.36% |
| 2025-11-25 | 11.43 | 11.54 | 0.22 | 1.94% | 11.37 | 11.66 | 32388 | 3740 | 2.56% |
| 2025-11-24 | 11.11 | 11.32 | 0.31 | 2.82% | 11.06 | 11.37 | 40631 | 4558 | 3.21% |
| 2025-11-21 | 11.68 | 11.01 | -0.78 | -6.62% | 10.89 | 11.89 | 53947 | 6061 | 4.26% |
| 2025-11-20 | 12.08 | 11.79 | -0.11 | -0.92% | 11.65 | 12.08 | 34347 | 4063 | 2.71% |
| 2025-11-19 | 12.25 | 11.90 | -0.27 | -2.22% | 11.75 | 12.33 | 35171 | 4206 | 2.77% |
| 2025-11-18 | 12.36 | 12.17 | -0.17 | -1.38% | 12.02 | 12.36 | 30560 | 3710 | 2.41% |
| 2025-11-17 | 12.39 | 12.34 | 0.06 | 0.49% | 12.19 | 12.43 | 26905 | 3310 | 2.12% |
| 2025-11-14 | 12.20 | 12.28 | 0.10 | 0.82% | 12.05 | 12.38 | 28628 | 3521 | 2.26% |
| 2025-11-13 | 12.08 | 12.18 | 0.16 | 1.33% | 11.95 | 12.20 | 28323 | 3427 | 2.23% |
| 2025-11-12 | 12.08 | 12.02 | -0.07 | -0.58% | 11.92 | 12.17 | 29262 | 3522 | 2.31% |
| 2025-11-11 | 11.99 | 12.09 | 0.16 | 1.34% | 11.95 | 12.13 | 24155 | 2913 | 1.91% |
| 2025-11-10 | 12.02 | 11.93 | 0.02 | 0.17% | 11.93 | 12.21 | 43227 | 5213 | 3.41% |
| 2025-11-07 | 11.85 | 11.91 | 0.05 | 0.42% | 11.74 | 11.98 | 34880 | 4140 | 2.75% |
| 2025-11-06 | 11.81 | 11.86 | 0.06 | 0.51% | 11.71 | 12.00 | 42532 | 5042 | 3.36% |
| 2025-11-05 | 11.45 | 11.80 | 0.36 | 3.15% | 11.37 | 11.89 | 61948 | 7235 | 4.89% |
| 2025-11-04 | 11.35 | 11.44 | 0.06 | 0.53% | 11.29 | 11.50 | 33156 | 3783 | 2.62% |
| 2025-11-03 | 11.30 | 11.38 | 0.21 | 1.88% | 11.13 | 11.39 | 36272 | 4098 | 2.86% |
| 2025-10-31 | 11.04 | 11.17 | 0.16 | 1.45% | 10.95 | 11.27 | 31651 | 3535 | 2.50% |
| 2025-10-30 | 11.17 | 11.01 | -0.13 | -1.17% | 11.00 | 11.19 | 28837 | 3195 | 2.28% |
| 2025-10-29 | 11.35 | 11.14 | -0.21 | -1.85% | 11.01 | 11.35 | 38237 | 4257 | 3.02% |
| 2025-10-28 | 11.24 | 11.35 | 0.13 | 1.16% | 11.16 | 11.47 | 38404 | 4361 | 3.03% |
| 2025-10-27 | 11.36 | 11.22 | -0.11 | -0.97% | 11.02 | 11.40 | 49899 | 5588 | 3.94% |