| 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 | 11.74 | 11.73 | 0.20 | 1.73% | 11.65 | 12.07 | 214407 | 25259 | 4.19% |
| 2026-02-03 | 11.66 | 11.53 | 0.07 | 0.61% | 11.41 | 11.66 | 86967 | 10016 | 1.70% |
| 2026-02-02 | 11.76 | 11.46 | -0.49 | -4.10% | 11.44 | 11.87 | 182440 | 21222 | 3.56% |
| 2026-01-30 | 11.60 | 11.95 | 0.26 | 2.22% | 11.58 | 12.22 | 271242 | 32442 | 5.29% |
| 2026-01-29 | 11.54 | 11.69 | 0.09 | 0.78% | 11.51 | 11.79 | 123046 | 14380 | 2.40% |
| 2026-01-28 | 11.58 | 11.60 | 0.03 | 0.26% | 11.45 | 11.78 | 107115 | 12431 | 2.09% |
| 2026-01-27 | 11.62 | 11.57 | -0.13 | -1.11% | 11.37 | 11.66 | 95341 | 10968 | 1.86% |
| 2026-01-26 | 11.78 | 11.70 | -0.07 | -0.59% | 11.60 | 11.78 | 108853 | 12716 | 2.12% |
| 2026-01-23 | 11.71 | 11.77 | 0.04 | 0.34% | 11.62 | 11.84 | 103889 | 12208 | 2.03% |
| 2026-01-22 | 11.68 | 11.73 | 0.04 | 0.34% | 11.65 | 11.83 | 95107 | 11155 | 1.86% |
| 2026-01-21 | 11.74 | 11.69 | -0.01 | -0.09% | 11.60 | 11.84 | 85020 | 9936 | 1.66% |
| 2026-01-20 | 11.66 | 11.70 | -0.02 | -0.17% | 11.58 | 11.76 | 101925 | 11877 | 1.99% |
| 2026-01-19 | 11.42 | 11.72 | 0.29 | 2.54% | 11.39 | 11.77 | 140782 | 16440 | 2.75% |
| 2026-01-16 | 11.39 | 11.43 | 0.03 | 0.26% | 11.38 | 11.56 | 95575 | 10956 | 1.87% |
| 2026-01-15 | 11.35 | 11.40 | 0.01 | 0.09% | 11.33 | 11.57 | 82803 | 9473 | 1.62% |
| 2026-01-14 | 11.49 | 11.39 | -0.13 | -1.13% | 11.26 | 11.61 | 155321 | 17791 | 3.03% |
| 2026-01-13 | 11.36 | 11.52 | 0.21 | 1.86% | 11.32 | 11.89 | 232880 | 27111 | 4.55% |
| 2026-01-12 | 11.14 | 11.31 | 0.17 | 1.53% | 11.13 | 11.31 | 107934 | 12141 | 2.11% |
| 2026-01-09 | 11.10 | 11.14 | 0.05 | 0.45% | 11.06 | 11.16 | 74853 | 8320 | 1.46% |
| 2026-01-08 | 11.05 | 11.09 | 0.05 | 0.45% | 11.03 | 11.10 | 62298 | 6895 | 1.22% |
| 2026-01-07 | 11.11 | 11.04 | -0.11 | -0.99% | 11.01 | 11.19 | 68961 | 7637 | 1.35% |
| 2026-01-06 | 11.00 | 11.15 | 0.16 | 1.46% | 10.99 | 11.18 | 93380 | 10363 | 1.82% |
| 2026-01-05 | 10.95 | 10.99 | 0.03 | 0.27% | 10.90 | 10.99 | 67638 | 7415 | 1.32% |
| 2025-12-31 | 10.92 | 10.96 | 0.03 | 0.27% | 10.75 | 11.01 | 92658 | 10075 | 1.81% |
| 2025-12-30 | 11.05 | 10.93 | -0.08 | -0.73% | 10.92 | 11.14 | 85496 | 9421 | 1.67% |
| 2025-12-29 | 11.01 | 11.01 | -0.03 | -0.27% | 11.00 | 11.10 | 47699 | 5267 | 0.93% |
| 2025-12-26 | 11.01 | 11.04 | 0.07 | 0.64% | 10.98 | 11.17 | 72695 | 8051 | 1.42% |
| 2025-12-25 | 10.96 | 10.97 | 0.01 | 0.09% | 10.87 | 11.05 | 53747 | 5891 | 1.05% |
| 2025-12-24 | 10.81 | 10.96 | 0.09 | 0.83% | 10.80 | 10.98 | 63278 | 6924 | 1.24% |
| 2025-12-23 | 10.80 | 10.87 | -0.03 | -0.28% | 10.78 | 11.05 | 112365 | 12292 | 2.19% |
| 2025-12-22 | 10.74 | 10.90 | 0.15 | 1.40% | 10.72 | 10.90 | 53192 | 5738 | 1.04% |
| 2025-12-19 | 10.61 | 10.75 | 0.16 | 1.51% | 10.59 | 10.78 | 58316 | 6241 | 1.14% |
| 2025-12-18 | 10.55 | 10.59 | 0.00 | 0.00% | 10.51 | 10.66 | 57616 | 6112 | 1.12% |
| 2025-12-17 | 10.70 | 10.59 | -0.14 | -1.30% | 10.38 | 10.75 | 85868 | 9028 | 1.68% |
| 2025-12-16 | 11.01 | 10.73 | -0.28 | -2.54% | 10.73 | 11.01 | 74072 | 8026 | 1.45% |
| 2025-12-15 | 10.98 | 11.01 | -0.02 | -0.18% | 10.93 | 11.12 | 56506 | 6236 | 1.10% |
| 2025-12-12 | 11.04 | 11.03 | 0.00 | 0.00% | 10.99 | 11.18 | 65026 | 7204 | 1.27% |
| 2025-12-11 | 11.32 | 11.03 | -0.29 | -2.56% | 11.03 | 11.36 | 98172 | 10933 | 1.92% |
| 2025-12-10 | 11.06 | 11.32 | 0.26 | 2.35% | 11.03 | 11.62 | 154878 | 17520 | 3.02% |
| 2025-12-09 | 11.18 | 11.06 | -0.09 | -0.81% | 11.03 | 11.19 | 49037 | 5441 | 0.96% |
| 2025-12-08 | 11.21 | 11.15 | -0.06 | -0.54% | 11.13 | 11.22 | 49396 | 5522 | 0.96% |
| 2025-12-05 | 11.02 | 11.21 | 0.20 | 1.82% | 10.95 | 11.22 | 61353 | 6821 | 1.20% |
| 2025-12-04 | 11.20 | 11.01 | -0.21 | -1.87% | 10.98 | 11.22 | 60387 | 6687 | 1.18% |
| 2025-12-03 | 11.42 | 11.22 | -0.21 | -1.84% | 11.18 | 11.45 | 72625 | 8184 | 1.42% |
| 2025-12-02 | 11.42 | 11.43 | 0.00 | 0.00% | 11.30 | 11.48 | 73114 | 8339 | 1.43% |
| 2025-12-01 | 11.32 | 11.43 | 0.06 | 0.53% | 11.30 | 11.50 | 99372 | 11352 | 1.94% |
| 2025-11-28 | 11.19 | 11.37 | 0.27 | 2.43% | 11.15 | 11.41 | 134483 | 15226 | 2.63% |
| 2025-11-27 | 11.01 | 11.10 | 0.08 | 0.73% | 10.91 | 11.18 | 83759 | 9256 | 1.64% |
| 2025-11-26 | 11.14 | 11.02 | -0.08 | -0.72% | 11.00 | 11.25 | 69240 | 7690 | 1.35% |
| 2025-11-25 | 11.10 | 11.10 | 0.00 | 0.00% | 11.01 | 11.20 | 62367 | 6946 | 1.22% |
| 2025-11-24 | 10.95 | 11.10 | 0.20 | 1.83% | 10.87 | 11.15 | 78210 | 8608 | 1.53% |
| 2025-11-21 | 11.03 | 10.90 | -0.20 | -1.80% | 10.90 | 11.25 | 118480 | 13129 | 2.31% |
| 2025-11-20 | 11.13 | 11.10 | -0.03 | -0.27% | 11.06 | 11.22 | 56045 | 6237 | 1.09% |
| 2025-11-19 | 11.33 | 11.13 | -0.17 | -1.50% | 11.08 | 11.33 | 87504 | 9767 | 1.71% |
| 2025-11-18 | 11.45 | 11.30 | -0.20 | -1.74% | 11.21 | 11.48 | 99625 | 11256 | 1.94% |
| 2025-11-17 | 11.57 | 11.50 | -0.07 | -0.61% | 11.46 | 11.58 | 64072 | 7363 | 1.25% |
| 2025-11-14 | 11.51 | 11.57 | 0.02 | 0.17% | 11.46 | 11.64 | 84531 | 9792 | 1.65% |
| 2025-11-13 | 11.57 | 11.55 | -0.05 | -0.43% | 11.43 | 11.59 | 77741 | 8950 | 1.52% |
| 2025-11-12 | 11.67 | 11.60 | -0.08 | -0.68% | 11.45 | 11.70 | 104551 | 12110 | 2.04% |
| 2025-11-11 | 11.54 | 11.68 | 0.09 | 0.78% | 11.53 | 11.73 | 122775 | 14315 | 2.40% |
| 2025-11-10 | 11.52 | 11.59 | 0.08 | 0.70% | 11.44 | 11.59 | 101247 | 11678 | 1.98% |
| 2025-11-07 | 11.48 | 11.51 | 0.05 | 0.44% | 11.46 | 11.62 | 111091 | 12822 | 2.17% |
| 2025-11-06 | 11.50 | 11.46 | -0.03 | -0.26% | 11.38 | 11.53 | 86803 | 9955 | 1.69% |
| 2025-11-05 | 11.40 | 11.49 | 0.01 | 0.09% | 11.40 | 11.56 | 115698 | 13300 | 2.26% |
| 2025-11-04 | 11.31 | 11.48 | 0.13 | 1.15% | 11.28 | 11.48 | 118253 | 13500 | 2.31% |
| 2025-11-03 | 11.27 | 11.35 | 0.08 | 0.71% | 11.25 | 11.35 | 75355 | 8519 | 1.47% |
| 2025-10-31 | 11.35 | 11.27 | -0.05 | -0.44% | 11.22 | 11.37 | 99636 | 11228 | 1.94% |
| 2025-10-30 | 11.46 | 11.32 | -0.30 | -2.58% | 11.32 | 11.70 | 149853 | 17178 | 2.93% |
| 2025-10-29 | 11.28 | 11.62 | 0.30 | 2.65% | 11.16 | 11.83 | 203462 | 23482 | 3.97% |
| 2025-10-28 | 11.37 | 11.32 | -0.09 | -0.79% | 11.31 | 11.45 | 64302 | 7306 | 1.26% |
| 2025-10-27 | 11.33 | 11.41 | 0.06 | 0.53% | 11.28 | 11.46 | 100282 | 11413 | 1.96% |