| 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 | 11.56 | 11.61 | 0.02 | 0.17% | 11.54 | 11.67 | 37410 | 4343 | 1.16% |
| 2026-02-03 | 11.46 | 11.59 | 0.21 | 1.85% | 11.41 | 11.59 | 35405 | 4076 | 1.09% |
| 2026-02-02 | 11.50 | 11.38 | -0.24 | -2.07% | 11.37 | 11.67 | 41770 | 4818 | 1.29% |
| 2026-01-30 | 11.62 | 11.62 | -0.03 | -0.26% | 11.50 | 11.69 | 47842 | 5550 | 1.48% |
| 2026-01-29 | 11.67 | 11.65 | -0.12 | -1.02% | 11.55 | 11.89 | 52479 | 6136 | 1.62% |
| 2026-01-28 | 12.00 | 11.77 | -0.24 | -2.00% | 11.74 | 12.00 | 60645 | 7168 | 1.87% |
| 2026-01-27 | 12.12 | 12.01 | -0.20 | -1.64% | 11.68 | 12.17 | 82229 | 9782 | 2.54% |
| 2026-01-26 | 12.39 | 12.21 | -0.17 | -1.37% | 12.04 | 12.39 | 78848 | 9585 | 2.44% |
| 2026-01-23 | 12.22 | 12.38 | 0.20 | 1.64% | 12.22 | 12.59 | 80099 | 9923 | 2.47% |
| 2026-01-22 | 12.10 | 12.18 | 0.08 | 0.66% | 12.04 | 12.26 | 62135 | 7565 | 1.92% |
| 2026-01-21 | 12.04 | 12.10 | 0.01 | 0.08% | 12.00 | 12.31 | 71652 | 8695 | 2.21% |
| 2026-01-20 | 12.09 | 12.09 | -0.03 | -0.25% | 12.01 | 12.22 | 59235 | 7157 | 1.83% |
| 2026-01-19 | 11.96 | 12.12 | 0.11 | 0.92% | 11.96 | 12.17 | 61978 | 7483 | 1.91% |
| 2026-01-16 | 12.16 | 12.01 | -0.15 | -1.23% | 11.90 | 12.24 | 81720 | 9842 | 2.52% |
| 2026-01-15 | 12.34 | 12.16 | -0.29 | -2.33% | 12.05 | 12.37 | 97111 | 11839 | 3.00% |
| 2026-01-14 | 12.39 | 12.45 | -0.08 | -0.64% | 12.28 | 12.80 | 147682 | 18498 | 4.56% |
| 2026-01-13 | 12.55 | 12.53 | 0.01 | 0.08% | 12.50 | 13.13 | 173435 | 22061 | 5.36% |
| 2026-01-12 | 12.59 | 12.52 | -0.03 | -0.24% | 12.33 | 12.69 | 114862 | 14295 | 3.55% |
| 2026-01-09 | 12.27 | 12.55 | 0.28 | 2.28% | 12.27 | 12.73 | 115355 | 14431 | 3.56% |
| 2026-01-08 | 12.24 | 12.27 | 0.03 | 0.25% | 12.12 | 12.37 | 101238 | 12398 | 3.13% |
| 2026-01-07 | 12.21 | 12.24 | 0.06 | 0.49% | 12.07 | 12.28 | 85795 | 10454 | 2.65% |
| 2026-01-06 | 12.19 | 12.18 | 0.06 | 0.50% | 12.03 | 12.42 | 112237 | 13646 | 3.47% |
| 2026-01-05 | 11.70 | 12.12 | 0.44 | 3.77% | 11.70 | 12.18 | 116749 | 14034 | 3.61% |
| 2025-12-31 | 11.81 | 11.68 | -0.21 | -1.77% | 11.64 | 11.88 | 59099 | 6924 | 1.83% |
| 2025-12-30 | 11.61 | 11.89 | 0.18 | 1.54% | 11.32 | 11.96 | 148366 | 17326 | 4.58% |
| 2025-12-29 | 12.06 | 11.71 | -0.28 | -2.34% | 11.68 | 12.06 | 75434 | 8885 | 2.33% |
| 2025-12-26 | 12.21 | 11.99 | -0.16 | -1.32% | 11.95 | 12.32 | 109625 | 13259 | 3.39% |
| 2025-12-25 | 11.78 | 12.15 | 0.36 | 3.05% | 11.70 | 12.21 | 129814 | 15621 | 4.01% |
| 2025-12-24 | 11.80 | 11.79 | -0.02 | -0.17% | 11.66 | 11.87 | 77123 | 9080 | 2.38% |
| 2025-12-23 | 11.91 | 11.81 | -0.11 | -0.92% | 11.69 | 12.11 | 99831 | 11847 | 3.08% |
| 2025-12-22 | 12.07 | 11.92 | -0.16 | -1.32% | 11.80 | 12.07 | 91591 | 10895 | 2.83% |
| 2025-12-19 | 12.15 | 12.08 | -0.16 | -1.31% | 11.93 | 12.22 | 134899 | 16254 | 4.17% |
| 2025-12-18 | 11.69 | 12.24 | 0.49 | 4.17% | 11.66 | 12.39 | 212024 | 25841 | 6.55% |
| 2025-12-17 | 11.46 | 11.75 | 0.29 | 2.53% | 11.46 | 11.93 | 104921 | 12315 | 3.24% |
| 2025-12-16 | 11.50 | 11.46 | -0.06 | -0.52% | 11.26 | 11.65 | 42951 | 4910 | 1.33% |
| 2025-12-15 | 11.25 | 11.52 | 0.26 | 2.31% | 11.13 | 11.63 | 52182 | 5959 | 1.61% |
| 2025-12-12 | 11.37 | 11.26 | -0.16 | -1.40% | 11.23 | 11.46 | 53515 | 6070 | 1.65% |
| 2025-12-11 | 11.74 | 11.42 | -0.42 | -3.55% | 11.42 | 11.88 | 70048 | 8102 | 2.16% |
| 2025-12-10 | 11.45 | 11.84 | 0.31 | 2.69% | 11.43 | 11.96 | 93412 | 10951 | 2.89% |
| 2025-12-09 | 11.61 | 11.53 | -0.16 | -1.37% | 11.43 | 11.70 | 57794 | 6687 | 1.79% |
| 2025-12-08 | 11.89 | 11.69 | -0.09 | -0.76% | 11.67 | 11.94 | 63250 | 7438 | 1.95% |
| 2025-12-05 | 11.61 | 11.78 | 0.14 | 1.20% | 11.40 | 11.79 | 63442 | 7362 | 1.96% |
| 2025-12-04 | 11.69 | 11.64 | -0.10 | -0.85% | 11.60 | 11.91 | 77730 | 9101 | 2.40% |
| 2025-12-03 | 11.80 | 11.74 | -0.09 | -0.76% | 11.60 | 11.98 | 94485 | 11179 | 2.92% |
| 2025-12-02 | 11.61 | 11.83 | 0.14 | 1.20% | 11.58 | 11.91 | 89961 | 10595 | 2.78% |
| 2025-12-01 | 11.60 | 11.69 | 0.12 | 1.04% | 11.51 | 11.70 | 64461 | 7477 | 1.99% |
| 2025-11-28 | 11.40 | 11.57 | 0.13 | 1.14% | 11.30 | 11.75 | 69767 | 8060 | 2.15% |
| 2025-11-27 | 11.43 | 11.44 | -0.06 | -0.52% | 11.27 | 11.68 | 72902 | 8336 | 2.25% |
| 2025-11-26 | 11.42 | 11.50 | 0.10 | 0.88% | 11.39 | 11.69 | 79328 | 9156 | 2.45% |
| 2025-11-25 | 11.19 | 11.40 | 0.22 | 1.97% | 11.15 | 11.51 | 62262 | 7087 | 1.92% |
| 2025-11-24 | 11.20 | 11.18 | 0.15 | 1.36% | 11.09 | 11.25 | 51866 | 5802 | 1.60% |
| 2025-11-21 | 11.42 | 11.03 | -0.48 | -4.17% | 11.03 | 11.58 | 80874 | 9075 | 2.50% |
| 2025-11-20 | 11.60 | 11.51 | -0.04 | -0.35% | 11.33 | 11.66 | 85473 | 9827 | 2.64% |
| 2025-11-19 | 11.86 | 11.55 | -0.34 | -2.86% | 11.49 | 11.86 | 113717 | 13225 | 3.51% |
| 2025-11-18 | 12.02 | 11.89 | -0.24 | -1.98% | 11.79 | 12.47 | 129276 | 15477 | 3.99% |
| 2025-11-17 | 12.20 | 12.13 | -0.07 | -0.57% | 11.80 | 12.29 | 188962 | 22625 | 5.84% |
| 2025-11-14 | 11.62 | 12.20 | 0.53 | 4.54% | 11.59 | 12.78 | 265976 | 32553 | 8.22% |
| 2025-11-13 | 11.59 | 11.67 | 0.09 | 0.78% | 11.40 | 11.72 | 125375 | 14516 | 3.87% |
| 2025-11-12 | 11.42 | 11.58 | 0.10 | 0.87% | 11.42 | 11.73 | 130042 | 15069 | 4.02% |
| 2025-11-11 | 11.17 | 11.48 | 0.27 | 2.41% | 11.15 | 11.53 | 122290 | 13903 | 3.78% |
| 2025-11-10 | 11.10 | 11.21 | 0.10 | 0.90% | 11.01 | 11.43 | 107169 | 12033 | 3.31% |
| 2025-11-07 | 10.90 | 11.11 | 0.15 | 1.37% | 10.85 | 11.17 | 82234 | 9021 | 2.54% |
| 2025-11-06 | 10.93 | 10.96 | 0.03 | 0.27% | 10.82 | 11.04 | 78082 | 8533 | 2.41% |
| 2025-11-05 | 10.80 | 10.93 | 0.00 | 0.00% | 10.75 | 11.09 | 122385 | 13392 | 3.78% |
| 2025-11-04 | 10.61 | 10.93 | 0.27 | 2.53% | 10.51 | 11.18 | 164668 | 17926 | 5.09% |
| 2025-11-03 | 10.50 | 10.66 | 0.17 | 1.62% | 10.46 | 10.66 | 44754 | 4720 | 1.38% |
| 2025-10-31 | 10.47 | 10.49 | 0.07 | 0.67% | 10.43 | 10.54 | 47530 | 4986 | 1.47% |
| 2025-10-30 | 10.58 | 10.42 | -0.17 | -1.61% | 10.42 | 10.58 | 62437 | 6543 | 1.93% |
| 2025-10-29 | 10.66 | 10.59 | -0.27 | -2.49% | 10.41 | 10.70 | 74501 | 7849 | 2.30% |
| 2025-10-28 | 10.75 | 10.86 | 0.07 | 0.65% | 10.70 | 10.95 | 52854 | 5733 | 1.63% |
| 2025-10-27 | 10.80 | 10.79 | 0.04 | 0.37% | 10.71 | 10.84 | 36053 | 3883 | 1.11% |