| 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 | 11.80 | 12.31 | 0.68 | 5.85% | 11.63 | 12.41 | 80519 | 9758 | 3.69% |
| 2026-02-02 | 11.89 | 11.63 | -0.24 | -2.02% | 11.63 | 12.09 | 52675 | 6230 | 2.42% |
| 2026-01-30 | 11.78 | 11.87 | 0.06 | 0.51% | 11.55 | 11.95 | 54664 | 6427 | 2.51% |
| 2026-01-29 | 11.51 | 11.81 | 0.31 | 2.70% | 11.40 | 12.04 | 75220 | 8860 | 3.45% |
| 2026-01-28 | 11.65 | 11.50 | -0.10 | -0.86% | 11.43 | 11.73 | 41926 | 4841 | 1.92% |
| 2026-01-27 | 11.73 | 11.60 | -0.13 | -1.11% | 11.28 | 11.85 | 54711 | 6312 | 2.51% |
| 2026-01-26 | 12.17 | 11.73 | -0.31 | -2.57% | 11.61 | 12.18 | 67814 | 8032 | 3.11% |
| 2026-01-23 | 12.20 | 12.04 | -0.19 | -1.55% | 11.89 | 12.20 | 55119 | 6624 | 2.53% |
| 2026-01-22 | 12.05 | 12.23 | 0.18 | 1.49% | 11.94 | 12.35 | 63361 | 7683 | 2.91% |
| 2026-01-21 | 12.36 | 12.05 | -0.20 | -1.63% | 11.91 | 12.40 | 92417 | 11138 | 4.24% |
| 2026-01-20 | 11.88 | 12.25 | 0.32 | 2.68% | 11.78 | 12.67 | 183768 | 22496 | 8.43% |
| 2026-01-19 | 10.80 | 11.93 | 1.22 | 11.39% | 10.73 | 12.34 | 201379 | 23798 | 9.24% |
| 2026-01-16 | 10.62 | 10.71 | 0.10 | 0.94% | 10.52 | 10.75 | 27586 | 2939 | 1.27% |
| 2026-01-15 | 10.43 | 10.61 | 0.09 | 0.86% | 10.40 | 10.68 | 28427 | 2998 | 1.30% |
| 2026-01-14 | 10.59 | 10.52 | -0.06 | -0.57% | 10.32 | 10.72 | 41839 | 4404 | 1.92% |
| 2026-01-13 | 10.65 | 10.58 | -0.01 | -0.09% | 10.46 | 10.68 | 28590 | 3022 | 1.31% |
| 2026-01-12 | 10.43 | 10.59 | 0.17 | 1.63% | 10.38 | 10.62 | 36612 | 3843 | 1.68% |
| 2026-01-09 | 10.37 | 10.42 | 0.08 | 0.77% | 10.27 | 10.44 | 21494 | 2229 | 0.99% |
| 2026-01-08 | 10.19 | 10.34 | 0.17 | 1.67% | 10.12 | 10.42 | 19750 | 2037 | 0.91% |
| 2026-01-07 | 10.29 | 10.17 | -0.08 | -0.78% | 10.15 | 10.32 | 21399 | 2184 | 0.98% |
| 2026-01-06 | 10.32 | 10.25 | -0.09 | -0.87% | 10.23 | 10.46 | 24199 | 2494 | 1.11% |
| 2026-01-05 | 10.20 | 10.34 | 0.21 | 2.07% | 10.15 | 10.47 | 34730 | 3595 | 1.59% |
| 2025-12-31 | 10.19 | 10.13 | 0.00 | 0.00% | 9.99 | 10.29 | 24035 | 2424 | 1.10% |
| 2025-12-30 | 10.28 | 10.13 | -0.21 | -2.03% | 10.08 | 10.31 | 16882 | 1719 | 0.77% |
| 2025-12-29 | 10.23 | 10.34 | 0.11 | 1.08% | 10.20 | 10.35 | 22272 | 2287 | 1.02% |
| 2025-12-26 | 10.40 | 10.23 | -0.15 | -1.45% | 10.22 | 10.52 | 22592 | 2341 | 1.04% |
| 2025-12-25 | 10.45 | 10.38 | 0.12 | 1.17% | 10.21 | 10.45 | 18710 | 1932 | 0.86% |
| 2025-12-24 | 10.23 | 10.26 | 0.21 | 2.09% | 10.05 | 10.28 | 18929 | 1933 | 0.87% |
| 2025-12-23 | 10.30 | 10.05 | -0.25 | -2.43% | 10.05 | 10.33 | 29846 | 3033 | 1.37% |
| 2025-12-22 | 10.34 | 10.30 | -0.05 | -0.48% | 10.26 | 10.50 | 18845 | 1947 | 0.86% |
| 2025-12-19 | 10.16 | 10.35 | 0.25 | 2.48% | 10.11 | 10.37 | 18511 | 1901 | 0.85% |
| 2025-12-18 | 9.83 | 10.10 | 0.25 | 2.54% | 9.74 | 10.23 | 21842 | 2199 | 1.00% |
| 2025-12-17 | 9.82 | 9.85 | -0.06 | -0.61% | 9.62 | 9.93 | 24763 | 2423 | 1.14% |
| 2025-12-16 | 10.02 | 9.91 | -0.14 | -1.39% | 9.85 | 10.06 | 15685 | 1559 | 0.72% |
| 2025-12-15 | 9.96 | 10.05 | 0.04 | 0.40% | 9.88 | 10.17 | 30240 | 3039 | 1.39% |
| 2025-12-12 | 10.14 | 10.01 | -0.11 | -1.09% | 9.96 | 10.35 | 28427 | 2879 | 1.30% |
| 2025-12-11 | 10.61 | 10.12 | -0.48 | -4.53% | 10.11 | 10.71 | 36600 | 3780 | 1.68% |
| 2025-12-10 | 10.85 | 10.60 | -0.24 | -2.21% | 10.59 | 10.95 | 18368 | 1970 | 0.84% |
| 2025-12-09 | 11.10 | 10.84 | -0.09 | -0.82% | 10.83 | 11.10 | 20336 | 2228 | 0.93% |
| 2025-12-08 | 10.99 | 10.93 | 0.00 | 0.00% | 10.90 | 11.06 | 14159 | 1551 | 0.65% |
| 2025-12-05 | 10.75 | 10.93 | 0.21 | 1.96% | 10.61 | 10.97 | 19385 | 2097 | 0.89% |
| 2025-12-04 | 11.06 | 10.72 | -0.31 | -2.81% | 10.70 | 11.06 | 18185 | 1965 | 0.83% |
| 2025-12-03 | 11.11 | 11.03 | -0.08 | -0.72% | 10.92 | 11.16 | 16236 | 1787 | 0.74% |
| 2025-12-02 | 11.17 | 11.11 | -0.07 | -0.63% | 10.97 | 11.19 | 19583 | 2168 | 0.90% |
| 2025-12-01 | 11.26 | 11.18 | -0.07 | -0.62% | 11.15 | 11.44 | 24699 | 2788 | 1.13% |
| 2025-11-28 | 11.00 | 11.25 | 0.25 | 2.27% | 10.86 | 11.30 | 24078 | 2677 | 1.10% |
| 2025-11-27 | 10.83 | 11.00 | 0.18 | 1.66% | 10.76 | 11.07 | 19352 | 2118 | 0.89% |
| 2025-11-26 | 11.00 | 10.82 | -0.14 | -1.28% | 10.80 | 11.11 | 22985 | 2513 | 1.05% |
| 2025-11-25 | 10.71 | 10.96 | 0.26 | 2.43% | 10.66 | 11.18 | 28885 | 3175 | 1.33% |
| 2025-11-24 | 10.71 | 10.70 | 0.15 | 1.42% | 10.56 | 10.87 | 39660 | 4247 | 1.82% |
| 2025-11-21 | 11.26 | 10.55 | -0.80 | -7.05% | 10.50 | 11.33 | 42941 | 4632 | 1.97% |
| 2025-11-20 | 11.29 | 11.35 | 0.05 | 0.44% | 11.10 | 11.39 | 24309 | 2739 | 1.12% |
| 2025-11-19 | 11.45 | 11.30 | -0.14 | -1.22% | 11.17 | 11.46 | 21638 | 2445 | 0.99% |
| 2025-11-18 | 11.57 | 11.44 | -0.10 | -0.87% | 11.35 | 11.57 | 25036 | 2858 | 1.15% |
| 2025-11-17 | 11.50 | 11.54 | 0.06 | 0.52% | 11.38 | 11.65 | 29045 | 3345 | 1.33% |
| 2025-11-14 | 11.37 | 11.48 | 0.08 | 0.70% | 11.35 | 11.63 | 29501 | 3396 | 1.35% |
| 2025-11-13 | 11.49 | 11.40 | -0.02 | -0.18% | 11.23 | 11.50 | 31137 | 3542 | 1.43% |
| 2025-11-12 | 11.44 | 11.42 | -0.08 | -0.70% | 11.34 | 11.53 | 34364 | 3926 | 1.58% |
| 2025-11-11 | 11.42 | 11.50 | 0.08 | 0.70% | 11.31 | 11.55 | 42543 | 4869 | 1.95% |
| 2025-11-10 | 11.21 | 11.42 | 0.20 | 1.78% | 11.10 | 11.87 | 57072 | 6543 | 2.62% |
| 2025-11-07 | 11.12 | 11.22 | 0.06 | 0.54% | 11.02 | 11.26 | 31744 | 3543 | 1.46% |
| 2025-11-06 | 11.00 | 11.16 | 0.12 | 1.09% | 10.92 | 11.28 | 33156 | 3671 | 1.52% |
| 2025-11-05 | 10.85 | 11.04 | 0.14 | 1.28% | 10.77 | 11.08 | 25573 | 2807 | 1.17% |
| 2025-11-04 | 10.82 | 10.90 | 0.04 | 0.37% | 10.76 | 10.95 | 22557 | 2452 | 1.03% |
| 2025-11-03 | 10.70 | 10.86 | 0.16 | 1.50% | 10.70 | 10.94 | 28319 | 3069 | 1.30% |
| 2025-10-31 | 10.57 | 10.70 | 0.16 | 1.52% | 10.51 | 10.81 | 37669 | 4028 | 1.73% |
| 2025-10-30 | 10.61 | 10.54 | -0.09 | -0.85% | 10.54 | 10.72 | 23615 | 2502 | 1.08% |
| 2025-10-29 | 10.91 | 10.63 | -0.15 | -1.39% | 10.46 | 10.93 | 36236 | 3852 | 1.66% |
| 2025-10-28 | 10.84 | 10.78 | -0.06 | -0.55% | 10.75 | 10.93 | 31957 | 3456 | 1.47% |
| 2025-10-27 | 11.04 | 10.84 | -0.14 | -1.28% | 10.71 | 11.04 | 26942 | 2920 | 1.24% |