| 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 | 11.59 | 11.73 | 0.22 | 1.91% | 11.56 | 11.78 | 61343 | 7171 | 1.54% |
| 2026-02-02 | 11.61 | 11.51 | -0.07 | -0.60% | 11.51 | 11.95 | 92692 | 10881 | 2.33% |
| 2026-01-30 | 11.49 | 11.58 | 0.07 | 0.61% | 11.34 | 11.65 | 75890 | 8730 | 1.91% |
| 2026-01-29 | 11.70 | 11.51 | -0.31 | -2.62% | 11.46 | 11.85 | 83373 | 9710 | 2.10% |
| 2026-01-28 | 12.09 | 11.82 | -0.40 | -3.27% | 11.79 | 12.20 | 110622 | 13182 | 2.79% |
| 2026-01-27 | 12.30 | 12.22 | 0.07 | 0.58% | 11.88 | 12.30 | 162584 | 19633 | 4.09% |
| 2026-01-26 | 12.43 | 12.15 | -0.23 | -1.86% | 11.88 | 12.43 | 131628 | 15936 | 3.31% |
| 2026-01-23 | 12.36 | 12.38 | 0.03 | 0.24% | 12.22 | 12.43 | 85822 | 10572 | 2.16% |
| 2026-01-22 | 12.31 | 12.35 | 0.00 | 0.00% | 12.16 | 12.38 | 109722 | 13465 | 2.76% |
| 2026-01-21 | 11.83 | 12.35 | 0.45 | 3.78% | 11.78 | 12.43 | 158305 | 19282 | 3.99% |
| 2026-01-20 | 12.12 | 11.90 | -0.22 | -1.82% | 11.77 | 12.17 | 87672 | 10452 | 2.21% |
| 2026-01-19 | 11.98 | 12.12 | 0.14 | 1.17% | 11.89 | 12.20 | 111735 | 13453 | 2.81% |
| 2026-01-16 | 11.87 | 11.98 | 0.11 | 0.93% | 11.67 | 12.00 | 102161 | 12086 | 2.57% |
| 2026-01-15 | 11.89 | 11.87 | -0.09 | -0.75% | 11.75 | 11.94 | 106924 | 12672 | 2.69% |
| 2026-01-14 | 12.01 | 11.96 | -0.09 | -0.75% | 11.71 | 12.24 | 188770 | 22610 | 4.75% |
| 2026-01-13 | 12.61 | 12.05 | -0.67 | -5.27% | 12.00 | 12.71 | 202956 | 24890 | 5.11% |
| 2026-01-12 | 12.30 | 12.72 | 0.42 | 3.41% | 12.30 | 12.90 | 222599 | 28176 | 5.61% |
| 2026-01-09 | 12.20 | 12.30 | 0.16 | 1.32% | 12.00 | 12.37 | 151170 | 18425 | 3.81% |
| 2026-01-08 | 11.91 | 12.14 | 0.11 | 0.91% | 11.91 | 12.25 | 148680 | 18059 | 3.74% |
| 2026-01-07 | 12.01 | 12.03 | -0.12 | -0.99% | 11.87 | 12.14 | 169789 | 20345 | 4.28% |
| 2026-01-06 | 11.90 | 12.15 | 0.27 | 2.27% | 11.88 | 12.47 | 244943 | 29947 | 6.17% |
| 2026-01-05 | 11.83 | 11.88 | 0.03 | 0.25% | 11.56 | 11.93 | 173842 | 20520 | 4.38% |
| 2025-12-31 | 11.92 | 11.85 | -0.13 | -1.09% | 11.64 | 12.02 | 294184 | 34692 | 7.41% |
| 2025-12-30 | 11.36 | 11.98 | 0.58 | 5.09% | 11.35 | 12.54 | 497079 | 60197 | 12.52% |
| 2025-12-29 | 11.33 | 11.40 | 0.07 | 0.62% | 11.25 | 11.47 | 118877 | 13539 | 2.99% |
| 2025-12-26 | 11.34 | 11.33 | -0.01 | -0.09% | 11.23 | 11.57 | 193298 | 22002 | 4.87% |
| 2025-12-25 | 10.85 | 11.34 | 0.55 | 5.10% | 10.78 | 11.48 | 237240 | 26599 | 5.97% |
| 2025-12-24 | 10.50 | 10.79 | 0.24 | 2.27% | 10.46 | 10.86 | 73334 | 7860 | 1.85% |
| 2025-12-23 | 10.71 | 10.55 | -0.19 | -1.77% | 10.47 | 10.74 | 92199 | 9740 | 2.32% |
| 2025-12-22 | 10.86 | 10.74 | -0.12 | -1.10% | 10.66 | 10.94 | 106301 | 11441 | 2.68% |
| 2025-12-19 | 10.65 | 10.86 | 0.20 | 1.88% | 10.63 | 10.96 | 100852 | 10951 | 2.54% |
| 2025-12-18 | 10.48 | 10.66 | 0.07 | 0.66% | 10.46 | 10.87 | 99258 | 10645 | 2.50% |
| 2025-12-17 | 10.72 | 10.59 | -0.17 | -1.58% | 10.32 | 10.91 | 129046 | 13609 | 3.25% |
| 2025-12-16 | 11.03 | 10.76 | -0.28 | -2.54% | 10.61 | 11.03 | 166211 | 17940 | 4.19% |
| 2025-12-15 | 10.91 | 11.04 | 0.08 | 0.73% | 10.79 | 11.11 | 207686 | 22817 | 5.23% |
| 2025-12-12 | 10.68 | 10.96 | 0.28 | 2.62% | 10.59 | 11.69 | 317923 | 35268 | 8.01% |
| 2025-12-11 | 10.77 | 10.68 | -0.03 | -0.28% | 10.65 | 10.87 | 54831 | 5886 | 1.38% |
| 2025-12-10 | 10.60 | 10.71 | 0.11 | 1.04% | 10.58 | 10.81 | 50527 | 5415 | 1.27% |
| 2025-12-09 | 10.75 | 10.60 | -0.17 | -1.58% | 10.58 | 10.85 | 50396 | 5389 | 1.27% |
| 2025-12-08 | 10.63 | 10.77 | 0.13 | 1.22% | 10.60 | 10.83 | 68489 | 7358 | 1.72% |
| 2025-12-05 | 10.50 | 10.64 | 0.22 | 2.11% | 10.37 | 10.65 | 54689 | 5767 | 1.38% |
| 2025-12-04 | 10.50 | 10.42 | -0.12 | -1.14% | 10.36 | 10.60 | 33708 | 3523 | 0.85% |
| 2025-12-03 | 10.60 | 10.54 | -0.04 | -0.38% | 10.46 | 10.68 | 35592 | 3750 | 0.90% |
| 2025-12-02 | 10.68 | 10.58 | -0.12 | -1.12% | 10.52 | 10.78 | 43192 | 4569 | 1.09% |
| 2025-12-01 | 10.52 | 10.70 | 0.19 | 1.81% | 10.43 | 10.80 | 74796 | 7980 | 1.88% |
| 2025-11-28 | 10.31 | 10.51 | 0.22 | 2.14% | 10.23 | 10.51 | 58125 | 6062 | 1.46% |
| 2025-11-27 | 10.35 | 10.29 | -0.08 | -0.77% | 10.25 | 10.48 | 53925 | 5572 | 1.36% |
| 2025-11-26 | 10.30 | 10.37 | 0.07 | 0.68% | 10.25 | 10.54 | 65872 | 6865 | 1.66% |
| 2025-11-25 | 10.44 | 10.30 | -0.18 | -1.72% | 10.28 | 10.54 | 76578 | 7956 | 1.93% |
| 2025-11-24 | 10.27 | 10.48 | 0.34 | 3.35% | 10.22 | 10.54 | 65417 | 6798 | 1.65% |
| 2025-11-21 | 10.28 | 10.14 | -0.19 | -1.84% | 9.97 | 10.37 | 62084 | 6328 | 1.56% |
| 2025-11-20 | 10.49 | 10.33 | -0.06 | -0.58% | 10.25 | 10.49 | 30938 | 3199 | 0.78% |
| 2025-11-19 | 10.64 | 10.39 | -0.25 | -2.35% | 10.36 | 10.69 | 54223 | 5665 | 1.37% |
| 2025-11-18 | 10.75 | 10.64 | -0.17 | -1.57% | 10.59 | 10.88 | 41696 | 4453 | 1.05% |
| 2025-11-17 | 10.69 | 10.81 | 0.11 | 1.03% | 10.65 | 10.97 | 59558 | 6437 | 1.50% |
| 2025-11-14 | 10.70 | 10.70 | -0.05 | -0.47% | 10.70 | 10.85 | 32858 | 3546 | 0.83% |
| 2025-11-13 | 10.66 | 10.75 | 0.09 | 0.84% | 10.50 | 10.85 | 44944 | 4816 | 1.13% |
| 2025-11-12 | 10.86 | 10.66 | -0.26 | -2.38% | 10.59 | 10.91 | 64131 | 6867 | 1.61% |
| 2025-11-11 | 10.82 | 10.92 | 0.22 | 2.06% | 10.76 | 10.98 | 66731 | 7270 | 1.68% |
| 2025-11-10 | 10.76 | 10.70 | -0.05 | -0.47% | 10.60 | 10.84 | 59103 | 6341 | 1.49% |
| 2025-11-07 | 10.90 | 10.75 | -0.17 | -1.56% | 10.74 | 10.90 | 47823 | 5167 | 1.20% |
| 2025-11-06 | 10.86 | 10.92 | 0.03 | 0.28% | 10.82 | 10.98 | 67450 | 7343 | 1.70% |
| 2025-11-05 | 10.74 | 10.89 | 0.05 | 0.46% | 10.71 | 10.95 | 48894 | 5314 | 1.23% |
| 2025-11-04 | 10.87 | 10.84 | -0.05 | -0.46% | 10.76 | 11.06 | 96543 | 10522 | 2.43% |
| 2025-11-03 | 10.55 | 10.89 | 0.30 | 2.83% | 10.55 | 10.90 | 113293 | 12220 | 2.85% |
| 2025-10-31 | 10.40 | 10.59 | 0.12 | 1.15% | 10.40 | 10.63 | 58440 | 6167 | 1.47% |
| 2025-10-30 | 10.48 | 10.47 | 0.02 | 0.19% | 10.43 | 10.65 | 105223 | 11113 | 2.65% |
| 2025-10-29 | 10.58 | 10.45 | 0.18 | 1.75% | 10.36 | 10.75 | 123349 | 12976 | 3.11% |
| 2025-10-28 | 10.23 | 10.27 | 0.06 | 0.59% | 10.15 | 10.35 | 66570 | 6817 | 1.68% |
| 2025-10-27 | 10.28 | 10.21 | 0.01 | 0.10% | 10.13 | 10.28 | 50027 | 5096 | 1.26% |