| 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 | 11.31 | 11.30 | 0.04 | 0.36% | 11.23 | 11.40 | 104489 | 11809 | 3.36% |
| 2026-02-02 | 11.43 | 11.26 | -0.17 | -1.49% | 11.26 | 11.58 | 97967 | 11200 | 3.15% |
| 2026-01-30 | 11.39 | 11.43 | 0.04 | 0.35% | 11.35 | 11.61 | 123048 | 14131 | 3.96% |
| 2026-01-29 | 11.29 | 11.39 | 0.06 | 0.53% | 11.15 | 11.45 | 94279 | 10711 | 3.04% |
| 2026-01-28 | 11.39 | 11.33 | -0.10 | -0.87% | 11.32 | 11.52 | 91872 | 10459 | 2.96% |
| 2026-01-27 | 11.65 | 11.43 | -0.22 | -1.89% | 11.28 | 11.73 | 135085 | 15414 | 4.35% |
| 2026-01-26 | 11.88 | 11.65 | -0.28 | -2.35% | 11.51 | 11.88 | 165375 | 19290 | 5.32% |
| 2026-01-23 | 12.10 | 11.93 | -0.17 | -1.40% | 11.91 | 12.19 | 159266 | 19071 | 5.13% |
| 2026-01-22 | 11.98 | 12.10 | 0.11 | 0.92% | 11.88 | 12.16 | 214766 | 25909 | 6.91% |
| 2026-01-21 | 11.98 | 11.99 | -0.04 | -0.33% | 11.72 | 12.00 | 129854 | 15455 | 4.18% |
| 2026-01-20 | 12.01 | 12.03 | -0.10 | -0.82% | 11.90 | 12.13 | 149238 | 17895 | 4.80% |
| 2026-01-19 | 11.80 | 12.13 | 0.30 | 2.54% | 11.71 | 12.14 | 205782 | 24718 | 6.63% |
| 2026-01-16 | 12.01 | 11.83 | -0.18 | -1.50% | 11.60 | 12.04 | 233525 | 27519 | 7.52% |
| 2026-01-15 | 11.95 | 12.01 | 0.01 | 0.08% | 11.93 | 12.55 | 373957 | 45550 | 12.04% |
| 2026-01-14 | 11.68 | 12.00 | 0.22 | 1.87% | 11.68 | 12.03 | 241318 | 28737 | 7.77% |
| 2026-01-13 | 12.00 | 11.78 | -0.23 | -1.92% | 11.75 | 12.15 | 233448 | 27876 | 7.52% |
| 2026-01-12 | 11.78 | 12.01 | 0.24 | 2.04% | 11.71 | 12.05 | 267913 | 31993 | 8.63% |
| 2026-01-09 | 11.58 | 11.77 | 0.17 | 1.47% | 11.54 | 11.78 | 203327 | 23789 | 6.55% |
| 2026-01-08 | 11.52 | 11.60 | -0.02 | -0.17% | 11.42 | 11.68 | 167052 | 19293 | 5.38% |
| 2026-01-07 | 11.45 | 11.62 | 0.16 | 1.40% | 11.36 | 11.70 | 221251 | 25599 | 7.12% |
| 2026-01-06 | 11.39 | 11.46 | 0.02 | 0.17% | 11.33 | 11.50 | 158835 | 18158 | 5.11% |
| 2026-01-05 | 11.50 | 11.44 | -0.07 | -0.61% | 11.35 | 11.55 | 141224 | 16150 | 4.55% |
| 2025-12-31 | 11.49 | 11.51 | 0.03 | 0.26% | 11.30 | 11.60 | 134078 | 15386 | 4.32% |
| 2025-12-30 | 11.65 | 11.48 | -0.25 | -2.13% | 11.41 | 11.70 | 182935 | 21097 | 5.89% |
| 2025-12-29 | 11.84 | 11.73 | -0.12 | -1.01% | 11.64 | 11.89 | 194937 | 22852 | 6.28% |
| 2025-12-26 | 11.99 | 11.85 | -0.22 | -1.82% | 11.77 | 12.10 | 299443 | 35682 | 9.64% |
| 2025-12-25 | 11.87 | 12.07 | 0.15 | 1.26% | 11.76 | 12.17 | 350876 | 41997 | 11.30% |
| 2025-12-24 | 11.65 | 11.92 | -0.08 | -0.67% | 11.55 | 11.98 | 397906 | 46822 | 12.81% |
| 2025-12-23 | 12.30 | 12.00 | -1.14 | -8.68% | 11.83 | 12.49 | 693096 | 83261 | 22.32% |
| 2025-12-22 | 13.14 | 13.14 | -1.46 | -10.00% | 13.14 | 13.48 | 281601 | 37103 | 9.07% |
| 2025-12-19 | 16.08 | 14.60 | -0.02 | -0.14% | 14.50 | 16.08 | 964894 | 148402 | 31.07% |
| 2025-12-18 | 14.35 | 14.62 | 1.33 | 10.01% | 14.35 | 14.62 | 162604 | 23626 | 5.24% |
| 2025-12-17 | 12.38 | 13.29 | 1.21 | 10.02% | 12.31 | 13.29 | 482530 | 63222 | 15.54% |
| 2025-12-16 | 12.40 | 12.08 | -0.67 | -5.25% | 11.88 | 13.12 | 470074 | 58668 | 15.13% |
| 2025-12-15 | 12.54 | 12.75 | 0.25 | 2.00% | 12.01 | 12.95 | 501457 | 62958 | 16.15% |
| 2025-12-12 | 13.00 | 12.50 | -0.56 | -4.29% | 12.50 | 13.66 | 702491 | 91398 | 22.62% |
| 2025-12-11 | 11.82 | 13.06 | 1.19 | 10.03% | 11.82 | 13.06 | 730666 | 90993 | 23.52% |
| 2025-12-10 | 13.40 | 11.87 | -0.49 | -3.96% | 11.87 | 13.60 | 753032 | 97996 | 24.24% |
| 2025-12-09 | 12.15 | 12.36 | 1.12 | 9.96% | 11.42 | 12.36 | 681525 | 82453 | 21.94% |
| 2025-12-08 | 10.30 | 11.24 | 1.02 | 9.98% | 10.24 | 11.24 | 270498 | 29472 | 8.71% |
| 2025-12-05 | 9.99 | 10.22 | 0.19 | 1.89% | 9.91 | 10.27 | 70531 | 7140 | 2.27% |
| 2025-12-04 | 10.39 | 10.03 | -0.42 | -4.02% | 10.02 | 10.44 | 100932 | 10222 | 3.25% |
| 2025-12-03 | 10.54 | 10.45 | -0.12 | -1.14% | 10.35 | 10.59 | 69067 | 7213 | 2.22% |
| 2025-12-02 | 10.73 | 10.57 | -0.05 | -0.47% | 10.50 | 10.74 | 69364 | 7347 | 2.23% |
| 2025-12-01 | 10.45 | 10.62 | 0.06 | 0.57% | 10.39 | 10.80 | 105646 | 11206 | 3.40% |
| 2025-11-28 | 10.32 | 10.56 | 0.21 | 2.03% | 10.17 | 10.77 | 123090 | 12889 | 3.96% |
| 2025-11-27 | 10.42 | 10.35 | -0.04 | -0.38% | 10.28 | 10.49 | 68636 | 7118 | 2.21% |
| 2025-11-26 | 10.40 | 10.39 | -0.01 | -0.10% | 10.33 | 10.59 | 66557 | 6954 | 2.14% |
| 2025-11-25 | 10.42 | 10.40 | 0.03 | 0.29% | 10.28 | 10.47 | 70756 | 7361 | 2.28% |
| 2025-11-24 | 10.31 | 10.37 | 0.06 | 0.58% | 10.12 | 10.43 | 95743 | 9861 | 3.08% |
| 2025-11-21 | 10.55 | 10.31 | -0.17 | -1.62% | 10.30 | 11.22 | 157030 | 16678 | 5.06% |
| 2025-11-20 | 10.99 | 10.48 | -0.77 | -6.84% | 10.35 | 11.08 | 245210 | 26035 | 7.89% |
| 2025-11-19 | 10.95 | 11.25 | 0.34 | 3.12% | 10.86 | 11.36 | 270525 | 30153 | 8.71% |
| 2025-11-18 | 10.98 | 10.91 | -0.09 | -0.82% | 10.68 | 11.14 | 98864 | 10732 | 3.18% |
| 2025-11-17 | 10.94 | 11.00 | 0.11 | 1.01% | 10.89 | 11.04 | 53379 | 5861 | 1.72% |
| 2025-11-14 | 10.89 | 10.89 | -0.13 | -1.18% | 10.88 | 11.16 | 69384 | 7633 | 2.23% |
| 2025-11-13 | 10.93 | 11.02 | 0.17 | 1.57% | 10.77 | 11.06 | 82225 | 8990 | 2.65% |
| 2025-11-12 | 10.90 | 10.85 | -0.09 | -0.82% | 10.81 | 11.10 | 64717 | 7053 | 2.08% |
| 2025-11-11 | 10.79 | 10.94 | 0.15 | 1.39% | 10.71 | 10.98 | 79216 | 8622 | 2.55% |
| 2025-11-10 | 10.59 | 10.79 | 0.17 | 1.60% | 10.52 | 10.84 | 84671 | 9097 | 2.73% |
| 2025-11-07 | 10.62 | 10.62 | 0.00 | 0.00% | 10.62 | 10.82 | 63408 | 6779 | 2.04% |
| 2025-11-06 | 10.77 | 10.62 | -0.15 | -1.39% | 10.55 | 10.77 | 72847 | 7726 | 2.35% |
| 2025-11-05 | 10.58 | 10.77 | 0.19 | 1.80% | 10.58 | 10.84 | 119692 | 12887 | 3.85% |
| 2025-11-04 | 10.51 | 10.58 | 0.08 | 0.76% | 10.46 | 10.65 | 113158 | 11956 | 3.64% |
| 2025-11-03 | 10.96 | 10.50 | -0.61 | -5.49% | 10.43 | 10.96 | 239604 | 25340 | 7.71% |
| 2025-10-31 | 10.60 | 11.11 | 0.52 | 4.91% | 10.54 | 11.33 | 260435 | 28858 | 8.39% |
| 2025-10-30 | 10.73 | 10.59 | -0.10 | -0.94% | 10.55 | 10.90 | 76429 | 8175 | 2.46% |
| 2025-10-29 | 10.75 | 10.69 | -0.08 | -0.74% | 10.57 | 10.75 | 53034 | 5658 | 1.71% |
| 2025-10-28 | 10.56 | 10.77 | 0.17 | 1.60% | 10.55 | 10.80 | 81866 | 8790 | 2.64% |
| 2025-10-27 | 10.64 | 10.60 | -0.04 | -0.38% | 10.40 | 10.75 | 84139 | 8930 | 2.71% |