| 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 | 11.95 | 12.12 | 0.30 | 2.54% | 11.87 | 12.18 | 226614 | 27294 | 0.84% |
| 2026-02-02 | 12.42 | 11.82 | -0.74 | -5.89% | 11.80 | 12.52 | 321753 | 38906 | 1.19% |
| 2026-01-30 | 12.50 | 12.56 | 0.01 | 0.08% | 12.42 | 12.76 | 545607 | 68690 | 2.03% |
| 2026-01-29 | 12.55 | 12.55 | 0.00 | 0.00% | 12.38 | 12.74 | 398122 | 49835 | 1.48% |
| 2026-01-28 | 12.18 | 12.55 | 0.40 | 3.29% | 12.14 | 12.66 | 383172 | 47708 | 1.42% |
| 2026-01-27 | 12.22 | 12.15 | -0.07 | -0.57% | 12.05 | 12.35 | 284267 | 34597 | 1.06% |
| 2026-01-26 | 11.74 | 12.22 | 0.39 | 3.30% | 11.68 | 12.37 | 464279 | 56598 | 1.72% |
| 2026-01-23 | 11.87 | 11.83 | -0.05 | -0.42% | 11.73 | 12.04 | 334321 | 39777 | 1.24% |
| 2026-01-22 | 11.25 | 11.88 | 0.63 | 5.60% | 11.23 | 11.96 | 572489 | 66826 | 2.13% |
| 2026-01-21 | 11.32 | 11.25 | -0.14 | -1.23% | 11.20 | 11.35 | 147950 | 16645 | 0.55% |
| 2026-01-20 | 11.33 | 11.39 | 0.02 | 0.18% | 11.22 | 11.41 | 166696 | 18854 | 0.62% |
| 2026-01-19 | 11.09 | 11.37 | 0.30 | 2.71% | 11.05 | 11.38 | 232577 | 26115 | 0.86% |
| 2026-01-16 | 11.23 | 11.07 | -0.13 | -1.16% | 11.02 | 11.26 | 239417 | 26609 | 0.89% |
| 2026-01-15 | 11.20 | 11.20 | -0.04 | -0.36% | 11.15 | 11.29 | 144514 | 16204 | 0.54% |
| 2026-01-14 | 11.41 | 11.24 | -0.17 | -1.49% | 11.21 | 11.44 | 282027 | 31960 | 1.05% |
| 2026-01-13 | 11.55 | 11.41 | -0.14 | -1.21% | 11.38 | 11.56 | 214719 | 24572 | 0.80% |
| 2026-01-12 | 11.53 | 11.55 | 0.02 | 0.17% | 11.48 | 11.65 | 211019 | 24343 | 0.78% |
| 2026-01-09 | 11.51 | 11.53 | -0.05 | -0.43% | 11.49 | 11.63 | 242340 | 27963 | 0.90% |
| 2026-01-08 | 11.77 | 11.58 | -0.14 | -1.19% | 11.56 | 11.81 | 372202 | 43463 | 1.38% |
| 2026-01-07 | 11.54 | 11.72 | 0.44 | 3.90% | 11.38 | 11.79 | 565110 | 65484 | 2.10% |
| 2026-01-06 | 11.18 | 11.28 | 0.09 | 0.80% | 11.17 | 11.34 | 217082 | 24430 | 0.81% |
| 2026-01-05 | 11.11 | 11.19 | 0.08 | 0.72% | 11.10 | 11.25 | 127712 | 14283 | 0.47% |
| 2025-12-31 | 11.19 | 11.11 | -0.08 | -0.71% | 11.08 | 11.21 | 108515 | 12070 | 0.40% |
| 2025-12-30 | 11.24 | 11.19 | -0.06 | -0.53% | 11.14 | 11.26 | 79858 | 8942 | 0.30% |
| 2025-12-29 | 11.28 | 11.25 | 0.00 | 0.00% | 11.21 | 11.37 | 125833 | 14205 | 0.47% |
| 2025-12-26 | 11.19 | 11.25 | 0.04 | 0.36% | 11.15 | 11.32 | 134890 | 15193 | 0.50% |
| 2025-12-25 | 11.20 | 11.21 | -0.01 | -0.09% | 11.14 | 11.22 | 103943 | 11619 | 0.39% |
| 2025-12-24 | 11.29 | 11.22 | -0.08 | -0.71% | 11.08 | 11.30 | 226102 | 25272 | 0.84% |
| 2025-12-23 | 11.41 | 11.30 | -0.10 | -0.88% | 11.26 | 11.51 | 158637 | 18049 | 0.59% |
| 2025-12-22 | 11.63 | 11.40 | -0.22 | -1.89% | 11.38 | 11.63 | 170922 | 19569 | 0.63% |
| 2025-12-19 | 11.51 | 11.62 | 0.04 | 0.35% | 11.45 | 11.66 | 129609 | 14998 | 0.48% |
| 2025-12-18 | 11.38 | 11.58 | 0.30 | 2.66% | 11.34 | 11.65 | 240769 | 27708 | 0.89% |
| 2025-12-17 | 11.34 | 11.28 | -0.04 | -0.35% | 11.20 | 11.36 | 153785 | 17331 | 0.57% |
| 2025-12-16 | 11.42 | 11.32 | -0.15 | -1.31% | 11.30 | 11.46 | 154398 | 17509 | 0.57% |
| 2025-12-15 | 11.32 | 11.47 | 0.12 | 1.06% | 11.27 | 11.50 | 208394 | 23875 | 0.77% |
| 2025-12-12 | 11.36 | 11.35 | -0.02 | -0.18% | 11.25 | 11.47 | 370083 | 41901 | 1.37% |
| 2025-12-11 | 11.51 | 11.37 | -0.16 | -1.39% | 11.35 | 11.61 | 218003 | 25004 | 0.81% |
| 2025-12-10 | 11.48 | 11.53 | 0.05 | 0.44% | 11.40 | 11.57 | 180013 | 20687 | 0.67% |
| 2025-12-09 | 11.58 | 11.48 | -0.12 | -1.03% | 11.43 | 11.67 | 228855 | 26326 | 0.85% |
| 2025-12-08 | 11.76 | 11.60 | -0.18 | -1.53% | 11.58 | 11.76 | 235229 | 27317 | 0.87% |
| 2025-12-05 | 11.86 | 11.78 | -0.10 | -0.84% | 11.72 | 11.86 | 152492 | 17959 | 0.57% |
| 2025-12-04 | 11.95 | 11.88 | -0.11 | -0.92% | 11.75 | 11.98 | 155704 | 18438 | 0.58% |
| 2025-12-03 | 12.02 | 11.99 | -0.03 | -0.25% | 11.95 | 12.11 | 131071 | 15769 | 0.49% |
| 2025-12-02 | 12.07 | 12.02 | -0.03 | -0.25% | 11.83 | 12.11 | 186813 | 22387 | 0.69% |
| 2025-12-01 | 12.22 | 12.05 | -0.25 | -2.03% | 12.01 | 12.31 | 318507 | 38516 | 1.18% |
| 2025-11-28 | 12.22 | 12.30 | 0.05 | 0.41% | 12.20 | 12.40 | 88157 | 10846 | 0.33% |
| 2025-11-27 | 12.22 | 12.25 | 0.06 | 0.49% | 12.16 | 12.31 | 72202 | 8855 | 0.27% |
| 2025-11-26 | 12.37 | 12.19 | -0.22 | -1.77% | 12.18 | 12.45 | 105371 | 12962 | 0.39% |
| 2025-11-25 | 12.50 | 12.41 | -0.04 | -0.32% | 12.40 | 12.54 | 88416 | 11004 | 0.33% |
| 2025-11-24 | 12.64 | 12.45 | -0.19 | -1.50% | 12.45 | 12.68 | 139700 | 17518 | 0.52% |
| 2025-11-21 | 12.76 | 12.64 | -0.21 | -1.63% | 12.43 | 12.82 | 218460 | 27510 | 0.81% |
| 2025-11-20 | 13.17 | 12.85 | -0.33 | -2.50% | 12.75 | 13.24 | 185875 | 24014 | 0.69% |
| 2025-11-19 | 12.96 | 13.18 | 0.17 | 1.31% | 12.93 | 13.30 | 141778 | 18607 | 0.53% |
| 2025-11-18 | 13.53 | 13.01 | -0.34 | -2.55% | 12.96 | 13.76 | 209406 | 27689 | 0.78% |
| 2025-11-17 | 13.24 | 13.35 | 0.12 | 0.91% | 13.12 | 13.52 | 166560 | 22252 | 0.62% |
| 2025-11-14 | 13.45 | 13.23 | -0.20 | -1.49% | 13.23 | 13.49 | 99941 | 13341 | 0.37% |
| 2025-11-13 | 13.40 | 13.43 | -0.02 | -0.15% | 13.18 | 13.50 | 176470 | 23545 | 0.66% |
| 2025-11-12 | 13.35 | 13.45 | 0.08 | 0.60% | 13.24 | 13.49 | 138967 | 18608 | 0.52% |
| 2025-11-11 | 13.64 | 13.37 | -0.31 | -2.27% | 13.25 | 13.68 | 221160 | 29521 | 0.82% |
| 2025-11-10 | 13.65 | 13.68 | 0.12 | 0.88% | 13.59 | 13.84 | 136774 | 18766 | 0.51% |
| 2025-11-07 | 13.65 | 13.56 | -0.09 | -0.66% | 13.46 | 13.76 | 122887 | 16679 | 0.46% |
| 2025-11-06 | 13.42 | 13.65 | 0.23 | 1.71% | 13.32 | 13.80 | 175689 | 23993 | 0.65% |
| 2025-11-05 | 13.29 | 13.42 | 0.09 | 0.68% | 13.17 | 13.55 | 140407 | 18818 | 0.52% |
| 2025-11-04 | 13.49 | 13.33 | -0.15 | -1.11% | 13.24 | 13.72 | 250788 | 33700 | 0.93% |
| 2025-11-03 | 13.38 | 13.48 | 0.20 | 1.51% | 13.29 | 13.89 | 242441 | 32946 | 0.90% |
| 2025-10-31 | 13.11 | 13.28 | -0.27 | -1.99% | 12.70 | 13.35 | 286863 | 37724 | 1.07% |
| 2025-10-30 | 13.62 | 13.55 | -0.12 | -0.88% | 13.49 | 13.79 | 139575 | 19037 | 0.52% |
| 2025-10-29 | 13.47 | 13.67 | 0.23 | 1.71% | 13.43 | 13.76 | 180339 | 24603 | 0.67% |
| 2025-10-28 | 13.67 | 13.44 | -0.26 | -1.90% | 13.39 | 13.71 | 223114 | 30040 | 0.83% |
| 2025-10-27 | 13.40 | 13.70 | 0.27 | 2.01% | 13.30 | 13.78 | 251998 | 34314 | 0.94% |