| 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 | 13.04 | 13.26 | 0.09 | 0.68% | 12.97 | 13.38 | 192010 | 25287 | 3.74% |
| 2026-02-02 | 12.71 | 13.17 | 0.42 | 3.29% | 12.50 | 13.50 | 372470 | 48989 | 7.26% |
| 2026-01-30 | 12.22 | 12.75 | 0.49 | 4.00% | 12.22 | 13.40 | 396973 | 50472 | 7.73% |
| 2026-01-29 | 11.82 | 12.26 | 0.37 | 3.11% | 11.82 | 12.38 | 206772 | 25200 | 4.03% |
| 2026-01-28 | 11.73 | 11.89 | 0.14 | 1.19% | 11.68 | 11.98 | 83616 | 9916 | 1.63% |
| 2026-01-27 | 11.87 | 11.75 | -0.12 | -1.01% | 11.68 | 12.11 | 115876 | 13722 | 2.26% |
| 2026-01-26 | 11.89 | 11.87 | -0.02 | -0.17% | 11.70 | 11.99 | 96722 | 11456 | 1.88% |
| 2026-01-23 | 11.95 | 11.89 | -0.04 | -0.34% | 11.81 | 11.96 | 72573 | 8626 | 1.41% |
| 2026-01-22 | 11.90 | 11.93 | -0.01 | -0.08% | 11.86 | 12.08 | 77580 | 9270 | 1.51% |
| 2026-01-21 | 11.96 | 11.94 | -0.09 | -0.75% | 11.83 | 11.99 | 76341 | 9087 | 1.49% |
| 2026-01-20 | 11.92 | 12.10 | 0.17 | 1.42% | 11.80 | 12.18 | 152548 | 18307 | 2.97% |
| 2026-01-19 | 11.66 | 11.93 | 0.23 | 1.97% | 11.65 | 11.98 | 144760 | 17197 | 2.82% |
| 2026-01-16 | 11.72 | 11.70 | -0.15 | -1.27% | 11.63 | 11.80 | 94808 | 11083 | 1.85% |
| 2026-01-15 | 11.63 | 11.85 | 0.26 | 2.24% | 11.52 | 11.90 | 203775 | 23885 | 3.97% |
| 2026-01-14 | 11.45 | 11.59 | 0.13 | 1.13% | 11.44 | 11.59 | 99640 | 11493 | 1.94% |
| 2026-01-13 | 11.49 | 11.46 | -0.03 | -0.26% | 11.44 | 11.58 | 74870 | 8618 | 1.46% |
| 2026-01-12 | 11.45 | 11.49 | 0.05 | 0.44% | 11.44 | 11.49 | 60036 | 6884 | 1.17% |
| 2026-01-09 | 11.45 | 11.44 | 0.01 | 0.09% | 11.39 | 11.48 | 45507 | 5200 | 0.89% |
| 2026-01-08 | 11.43 | 11.43 | -0.04 | -0.35% | 11.37 | 11.45 | 43662 | 4984 | 0.85% |
| 2026-01-07 | 11.47 | 11.47 | 0.01 | 0.09% | 11.42 | 11.54 | 60910 | 6999 | 1.19% |
| 2026-01-06 | 11.42 | 11.46 | 0.04 | 0.35% | 11.38 | 11.46 | 60090 | 6866 | 1.17% |
| 2026-01-05 | 11.32 | 11.42 | 0.10 | 0.88% | 11.31 | 11.43 | 65351 | 7443 | 1.27% |
| 2025-12-31 | 11.28 | 11.32 | 0.06 | 0.53% | 11.26 | 11.36 | 37304 | 4223 | 0.73% |
| 2025-12-30 | 11.31 | 11.26 | -0.07 | -0.62% | 11.25 | 11.32 | 37416 | 4221 | 0.73% |
| 2025-12-29 | 11.38 | 11.33 | -0.05 | -0.44% | 11.31 | 11.40 | 34949 | 3964 | 0.68% |
| 2025-12-26 | 11.39 | 11.38 | 0.01 | 0.09% | 11.33 | 11.41 | 39133 | 4452 | 0.76% |
| 2025-12-25 | 11.37 | 11.37 | -0.05 | -0.44% | 11.34 | 11.44 | 47555 | 5415 | 0.93% |
| 2025-12-24 | 11.38 | 11.42 | 0.05 | 0.44% | 11.31 | 11.43 | 47728 | 5422 | 0.93% |
| 2025-12-23 | 11.55 | 11.37 | -0.21 | -1.81% | 11.35 | 11.56 | 74185 | 8466 | 1.45% |
| 2025-12-22 | 11.61 | 11.58 | 0.00 | 0.00% | 11.48 | 11.62 | 76876 | 8876 | 1.50% |
| 2025-12-19 | 11.42 | 11.58 | 0.16 | 1.40% | 11.37 | 11.63 | 101262 | 11677 | 1.97% |
| 2025-12-18 | 11.33 | 11.42 | 0.03 | 0.26% | 11.31 | 11.48 | 67100 | 7661 | 1.31% |
| 2025-12-17 | 11.26 | 11.39 | 0.14 | 1.24% | 11.22 | 11.42 | 80468 | 9139 | 1.57% |
| 2025-12-16 | 11.23 | 11.25 | 0.04 | 0.36% | 11.20 | 11.32 | 45618 | 5131 | 0.89% |
| 2025-12-15 | 11.16 | 11.21 | 0.03 | 0.27% | 11.13 | 11.25 | 30597 | 3432 | 0.60% |
| 2025-12-12 | 11.14 | 11.18 | 0.04 | 0.36% | 11.11 | 11.18 | 27527 | 3068 | 0.54% |
| 2025-12-11 | 11.25 | 11.14 | -0.10 | -0.89% | 11.13 | 11.25 | 34262 | 3830 | 0.67% |
| 2025-12-10 | 11.20 | 11.24 | 0.03 | 0.27% | 11.19 | 11.26 | 23012 | 2582 | 0.45% |
| 2025-12-09 | 11.31 | 11.21 | -0.11 | -0.97% | 11.21 | 11.31 | 32960 | 3706 | 0.64% |
| 2025-12-08 | 11.28 | 11.32 | 0.03 | 0.27% | 11.24 | 11.32 | 35131 | 3964 | 0.68% |
| 2025-12-05 | 11.30 | 11.29 | 0.00 | 0.00% | 11.22 | 11.30 | 34594 | 3897 | 0.67% |
| 2025-12-04 | 11.45 | 11.29 | -0.21 | -1.83% | 11.27 | 11.50 | 54420 | 6163 | 1.06% |
| 2025-12-03 | 11.42 | 11.50 | 0.09 | 0.79% | 11.36 | 11.50 | 57849 | 6618 | 1.13% |
| 2025-12-02 | 11.40 | 11.41 | -0.02 | -0.17% | 11.31 | 11.52 | 71888 | 8197 | 1.40% |
| 2025-12-01 | 11.41 | 11.43 | 0.23 | 2.05% | 11.36 | 11.54 | 101400 | 11597 | 1.98% |
| 2025-11-28 | 11.20 | 11.20 | 0.01 | 0.09% | 11.12 | 11.21 | 23741 | 2653 | 0.46% |
| 2025-11-27 | 11.21 | 11.19 | 0.01 | 0.09% | 11.15 | 11.28 | 28597 | 3206 | 0.56% |
| 2025-11-26 | 11.25 | 11.18 | -0.09 | -0.80% | 11.16 | 11.33 | 28876 | 3248 | 0.56% |
| 2025-11-25 | 11.27 | 11.27 | 0.02 | 0.18% | 11.24 | 11.33 | 32277 | 3643 | 0.63% |
| 2025-11-24 | 11.15 | 11.25 | 0.15 | 1.35% | 11.12 | 11.28 | 41579 | 4661 | 0.81% |
| 2025-11-21 | 11.30 | 11.10 | -0.26 | -2.29% | 11.08 | 11.36 | 67397 | 7535 | 1.31% |
| 2025-11-20 | 11.49 | 11.36 | -0.12 | -1.05% | 11.35 | 11.49 | 38228 | 4355 | 0.74% |
| 2025-11-19 | 11.45 | 11.48 | 0.01 | 0.09% | 11.40 | 11.54 | 38844 | 4452 | 0.76% |
| 2025-11-18 | 11.56 | 11.47 | -0.12 | -1.04% | 11.43 | 11.57 | 42527 | 4880 | 0.83% |
| 2025-11-17 | 11.63 | 11.59 | 0.02 | 0.17% | 11.53 | 11.65 | 45612 | 5279 | 0.89% |
| 2025-11-14 | 11.63 | 11.57 | -0.07 | -0.60% | 11.57 | 11.71 | 55239 | 6430 | 1.08% |
| 2025-11-13 | 11.55 | 11.64 | 0.09 | 0.78% | 11.50 | 11.64 | 54238 | 6277 | 1.06% |
| 2025-11-12 | 11.60 | 11.55 | -0.02 | -0.17% | 11.50 | 11.66 | 57307 | 6626 | 1.12% |
| 2025-11-11 | 11.57 | 11.57 | -0.02 | -0.17% | 11.51 | 11.59 | 46368 | 5354 | 0.90% |
| 2025-11-10 | 11.39 | 11.59 | 0.18 | 1.58% | 11.38 | 11.59 | 86919 | 10016 | 1.69% |
| 2025-11-07 | 11.37 | 11.41 | 0.02 | 0.18% | 11.36 | 11.47 | 40601 | 4639 | 0.79% |
| 2025-11-06 | 11.41 | 11.39 | -0.03 | -0.26% | 11.34 | 11.41 | 47384 | 5387 | 0.92% |
| 2025-11-05 | 11.37 | 11.42 | 0.06 | 0.53% | 11.32 | 11.46 | 76562 | 8736 | 1.49% |
| 2025-11-04 | 11.35 | 11.36 | 0.02 | 0.18% | 11.30 | 11.42 | 49920 | 5668 | 0.97% |
| 2025-11-03 | 11.31 | 11.34 | 0.03 | 0.27% | 11.28 | 11.35 | 36137 | 4089 | 0.70% |
| 2025-10-31 | 11.24 | 11.31 | 0.06 | 0.53% | 11.24 | 11.32 | 38819 | 4380 | 0.76% |
| 2025-10-30 | 11.31 | 11.25 | -0.06 | -0.53% | 11.23 | 11.32 | 44148 | 4975 | 0.86% |
| 2025-10-29 | 11.28 | 11.31 | 0.00 | 0.00% | 11.23 | 11.31 | 43548 | 4907 | 0.85% |
| 2025-10-28 | 11.34 | 11.31 | -0.04 | -0.35% | 11.30 | 11.38 | 39282 | 4454 | 0.77% |
| 2025-10-27 | 11.37 | 11.35 | 0.00 | 0.00% | 11.31 | 11.38 | 40998 | 4651 | 0.80% |