| 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 | 11.55 | 11.66 | 0.15 | 1.30% | 11.52 | 11.66 | 31711 | 3680 | 0.59% |
| 2026-02-02 | 11.69 | 11.51 | -0.22 | -1.88% | 11.49 | 11.82 | 35452 | 4140 | 0.66% |
| 2026-01-30 | 11.72 | 11.73 | -0.03 | -0.26% | 11.54 | 11.83 | 39447 | 4612 | 0.74% |
| 2026-01-29 | 11.83 | 11.76 | -0.10 | -0.84% | 11.71 | 11.91 | 43716 | 5168 | 0.82% |
| 2026-01-28 | 11.98 | 11.86 | -0.20 | -1.66% | 11.84 | 12.07 | 47975 | 5712 | 0.90% |
| 2026-01-27 | 12.04 | 12.06 | 0.02 | 0.17% | 11.66 | 12.08 | 54204 | 6432 | 1.02% |
| 2026-01-26 | 12.12 | 12.04 | -0.07 | -0.58% | 11.99 | 12.18 | 53969 | 6516 | 1.01% |
| 2026-01-23 | 12.00 | 12.11 | 0.09 | 0.75% | 11.96 | 12.11 | 47385 | 5703 | 0.89% |
| 2026-01-22 | 11.91 | 12.02 | 0.12 | 1.01% | 11.91 | 12.17 | 61174 | 7377 | 1.15% |
| 2026-01-21 | 11.80 | 11.90 | 0.05 | 0.42% | 11.77 | 11.92 | 36368 | 4314 | 0.68% |
| 2026-01-20 | 11.85 | 11.85 | -0.02 | -0.17% | 11.80 | 11.94 | 43681 | 5180 | 0.82% |
| 2026-01-19 | 11.72 | 11.87 | 0.14 | 1.19% | 11.72 | 11.88 | 47344 | 5606 | 0.89% |
| 2026-01-16 | 11.69 | 11.73 | 0.14 | 1.21% | 11.60 | 11.76 | 42625 | 4979 | 0.80% |
| 2026-01-15 | 11.60 | 11.59 | -0.05 | -0.43% | 11.40 | 11.67 | 53158 | 6144 | 1.00% |
| 2026-01-14 | 11.72 | 11.64 | -0.11 | -0.94% | 11.53 | 11.88 | 77572 | 9109 | 1.45% |
| 2026-01-13 | 11.86 | 11.75 | -0.13 | -1.09% | 11.73 | 11.88 | 54936 | 6474 | 1.03% |
| 2026-01-12 | 11.74 | 11.88 | 0.15 | 1.28% | 11.68 | 11.89 | 62051 | 7327 | 1.16% |
| 2026-01-09 | 11.75 | 11.73 | 0.01 | 0.09% | 11.63 | 11.76 | 46381 | 5429 | 0.87% |
| 2026-01-08 | 11.56 | 11.72 | 0.12 | 1.03% | 11.53 | 11.73 | 53484 | 6242 | 1.00% |
| 2026-01-07 | 11.70 | 11.60 | -0.21 | -1.78% | 11.58 | 11.75 | 68376 | 7966 | 1.28% |
| 2026-01-06 | 11.51 | 11.81 | 0.30 | 2.61% | 11.47 | 12.07 | 108558 | 12780 | 2.04% |
| 2026-01-05 | 11.40 | 11.51 | 0.11 | 0.96% | 11.32 | 11.52 | 34557 | 3958 | 0.65% |
| 2025-12-31 | 11.48 | 11.40 | 0.02 | 0.18% | 11.27 | 11.48 | 27745 | 3155 | 0.52% |
| 2025-12-30 | 11.44 | 11.38 | -0.11 | -0.96% | 11.38 | 11.58 | 31284 | 3583 | 0.59% |
| 2025-12-29 | 11.46 | 11.49 | 0.02 | 0.17% | 11.42 | 11.65 | 25568 | 2948 | 0.48% |
| 2025-12-26 | 11.59 | 11.47 | -0.09 | -0.78% | 11.40 | 11.63 | 34255 | 3947 | 0.64% |
| 2025-12-25 | 11.56 | 11.56 | 0.00 | 0.00% | 11.49 | 11.69 | 28109 | 3260 | 0.53% |
| 2025-12-24 | 11.36 | 11.56 | 0.20 | 1.76% | 11.31 | 11.59 | 41728 | 4806 | 0.78% |
| 2025-12-23 | 11.49 | 11.36 | -0.12 | -1.05% | 11.35 | 11.56 | 27616 | 3156 | 0.52% |
| 2025-12-22 | 11.38 | 11.48 | 0.10 | 0.88% | 11.30 | 11.54 | 37230 | 4275 | 0.70% |
| 2025-12-19 | 11.14 | 11.38 | 0.23 | 2.06% | 11.10 | 11.40 | 38194 | 4332 | 0.72% |
| 2025-12-18 | 11.00 | 11.15 | 0.04 | 0.36% | 11.00 | 11.26 | 24516 | 2739 | 0.46% |
| 2025-12-17 | 11.15 | 11.11 | -0.04 | -0.36% | 10.87 | 11.23 | 39593 | 4361 | 0.74% |
| 2025-12-16 | 11.26 | 11.15 | -0.11 | -0.98% | 11.06 | 11.26 | 28433 | 3169 | 0.53% |
| 2025-12-15 | 11.25 | 11.26 | 0.01 | 0.09% | 11.18 | 11.35 | 26776 | 3020 | 0.50% |
| 2025-12-12 | 11.11 | 11.25 | 0.14 | 1.26% | 11.11 | 11.37 | 33420 | 3763 | 0.63% |
| 2025-12-11 | 11.27 | 11.11 | -0.18 | -1.59% | 11.09 | 11.33 | 37587 | 4207 | 0.70% |
| 2025-12-10 | 11.34 | 11.29 | -0.02 | -0.18% | 11.19 | 11.36 | 34696 | 3907 | 0.65% |
| 2025-12-09 | 11.50 | 11.31 | -0.24 | -2.08% | 11.30 | 11.57 | 34323 | 3917 | 0.64% |
| 2025-12-08 | 11.51 | 11.55 | 0.05 | 0.43% | 11.50 | 11.65 | 31732 | 3677 | 0.59% |
| 2025-12-05 | 11.35 | 11.50 | 0.15 | 1.32% | 11.28 | 11.51 | 39274 | 4485 | 0.74% |
| 2025-12-04 | 11.51 | 11.35 | -0.14 | -1.22% | 11.32 | 11.52 | 36655 | 4175 | 0.69% |
| 2025-12-03 | 11.52 | 11.49 | -0.05 | -0.43% | 11.41 | 11.58 | 29406 | 3375 | 0.55% |
| 2025-12-02 | 11.70 | 11.54 | -0.21 | -1.79% | 11.52 | 11.78 | 41242 | 4778 | 0.77% |
| 2025-12-01 | 11.77 | 11.75 | -0.07 | -0.59% | 11.72 | 11.86 | 39334 | 4635 | 0.74% |
| 2025-11-28 | 11.63 | 11.82 | 0.12 | 1.03% | 11.60 | 11.84 | 35580 | 4180 | 0.67% |
| 2025-11-27 | 11.76 | 11.70 | -0.11 | -0.93% | 11.61 | 11.86 | 52084 | 6107 | 0.98% |
| 2025-11-26 | 12.00 | 11.81 | -0.10 | -0.84% | 11.80 | 12.18 | 63246 | 7599 | 1.19% |
| 2025-11-25 | 11.95 | 11.91 | -0.06 | -0.50% | 11.89 | 12.08 | 49482 | 5924 | 0.93% |
| 2025-11-24 | 11.85 | 11.97 | 0.28 | 2.40% | 11.77 | 12.04 | 54307 | 6467 | 1.02% |
| 2025-11-21 | 11.91 | 11.69 | -0.36 | -2.99% | 11.68 | 12.07 | 69993 | 8303 | 1.31% |
| 2025-11-20 | 12.25 | 12.05 | 0.15 | 1.26% | 11.86 | 12.28 | 54774 | 6573 | 1.03% |
| 2025-11-19 | 12.20 | 11.90 | -0.24 | -1.98% | 11.86 | 12.25 | 76797 | 9196 | 1.44% |
| 2025-11-18 | 12.70 | 12.14 | -0.63 | -4.93% | 12.02 | 12.70 | 134825 | 16535 | 2.53% |
| 2025-11-17 | 12.83 | 12.77 | -0.45 | -3.40% | 12.75 | 12.96 | 117830 | 15131 | 2.21% |
| 2025-11-14 | 13.17 | 13.22 | -0.04 | -0.30% | 12.98 | 13.58 | 179398 | 23746 | 3.36% |
| 2025-11-13 | 13.41 | 13.26 | -0.15 | -1.12% | 13.12 | 13.48 | 159343 | 21062 | 2.99% |
| 2025-11-12 | 12.94 | 13.41 | 0.35 | 2.68% | 12.82 | 13.43 | 253118 | 33338 | 4.75% |
| 2025-11-11 | 12.76 | 13.06 | 0.38 | 3.00% | 12.67 | 13.50 | 236522 | 31017 | 4.43% |
| 2025-11-10 | 12.80 | 12.68 | -0.15 | -1.17% | 12.55 | 12.94 | 126764 | 16127 | 2.38% |
| 2025-11-07 | 12.40 | 12.83 | 0.36 | 2.89% | 12.40 | 12.89 | 161205 | 20560 | 3.02% |
| 2025-11-06 | 12.60 | 12.47 | -0.13 | -1.03% | 12.43 | 12.62 | 64392 | 8050 | 1.21% |
| 2025-11-05 | 12.38 | 12.60 | 0.06 | 0.48% | 12.35 | 12.80 | 81589 | 10231 | 1.53% |
| 2025-11-04 | 12.65 | 12.54 | -0.21 | -1.65% | 12.31 | 12.73 | 83009 | 10393 | 1.56% |
| 2025-11-03 | 12.57 | 12.75 | 0.06 | 0.47% | 12.46 | 12.88 | 87705 | 11077 | 1.64% |
| 2025-10-31 | 12.92 | 12.69 | -0.39 | -2.98% | 12.66 | 12.95 | 134603 | 17184 | 2.52% |
| 2025-10-30 | 12.62 | 13.08 | 0.51 | 4.06% | 12.47 | 13.29 | 232139 | 29894 | 4.35% |
| 2025-10-29 | 12.35 | 12.57 | 0.17 | 1.37% | 12.25 | 12.66 | 123221 | 15395 | 2.31% |
| 2025-10-28 | 12.38 | 12.40 | -0.07 | -0.56% | 12.22 | 12.55 | 75783 | 9411 | 1.42% |
| 2025-10-27 | 12.30 | 12.47 | 0.19 | 1.55% | 12.21 | 12.62 | 105515 | 13102 | 1.98% |