| 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 | 11.66 | 11.94 | 0.40 | 3.47% | 11.64 | 11.96 | 260431 | 30834 | 3.31% |
| 2026-02-02 | 11.90 | 11.54 | -0.39 | -3.27% | 11.51 | 11.97 | 261567 | 30615 | 3.32% |
| 2026-01-30 | 11.68 | 11.93 | 0.24 | 2.05% | 11.45 | 11.99 | 321079 | 37739 | 4.08% |
| 2026-01-29 | 11.90 | 11.69 | -0.32 | -2.66% | 11.61 | 12.03 | 285020 | 33648 | 3.62% |
| 2026-01-28 | 12.16 | 12.01 | -0.20 | -1.64% | 11.96 | 12.31 | 243304 | 29400 | 3.09% |
| 2026-01-27 | 12.10 | 12.21 | 0.09 | 0.74% | 11.59 | 12.21 | 306387 | 36631 | 3.89% |
| 2026-01-26 | 12.22 | 12.12 | -0.09 | -0.74% | 11.96 | 12.32 | 273292 | 33026 | 3.47% |
| 2026-01-23 | 12.19 | 12.21 | 0.03 | 0.25% | 12.05 | 12.22 | 310732 | 37727 | 3.95% |
| 2026-01-22 | 11.73 | 12.18 | 0.48 | 4.10% | 11.73 | 12.18 | 408162 | 49129 | 5.18% |
| 2026-01-21 | 11.68 | 11.70 | -0.07 | -0.59% | 11.61 | 11.94 | 329620 | 38848 | 4.19% |
| 2026-01-20 | 11.95 | 11.77 | -0.20 | -1.67% | 11.65 | 11.99 | 234416 | 27604 | 2.98% |
| 2026-01-19 | 11.82 | 11.97 | 0.07 | 0.59% | 11.77 | 12.02 | 179596 | 21430 | 2.28% |
| 2026-01-16 | 11.94 | 11.90 | 0.02 | 0.17% | 11.71 | 11.98 | 208110 | 24637 | 2.64% |
| 2026-01-15 | 11.95 | 11.88 | -0.14 | -1.16% | 11.78 | 12.00 | 191187 | 22652 | 2.43% |
| 2026-01-14 | 11.96 | 12.02 | 0.12 | 1.01% | 11.85 | 12.20 | 329134 | 39633 | 4.18% |
| 2026-01-13 | 12.30 | 11.90 | -0.45 | -3.64% | 11.86 | 12.40 | 351181 | 42282 | 4.46% |
| 2026-01-12 | 12.12 | 12.35 | 0.32 | 2.66% | 12.02 | 12.35 | 346572 | 42385 | 4.40% |
| 2026-01-09 | 11.99 | 12.03 | 0.08 | 0.67% | 11.92 | 12.14 | 296264 | 35631 | 3.76% |
| 2026-01-08 | 11.82 | 11.95 | 0.11 | 0.93% | 11.71 | 12.02 | 231497 | 27589 | 2.94% |
| 2026-01-07 | 11.83 | 11.84 | 0.02 | 0.17% | 11.74 | 12.04 | 274985 | 32647 | 3.49% |
| 2026-01-06 | 11.77 | 11.82 | 0.10 | 0.85% | 11.64 | 11.84 | 223935 | 26313 | 2.84% |
| 2026-01-05 | 11.55 | 11.72 | 0.22 | 1.91% | 11.54 | 11.73 | 192083 | 22397 | 2.44% |
| 2025-12-31 | 11.64 | 11.50 | -0.16 | -1.37% | 11.45 | 11.67 | 147739 | 17026 | 1.88% |
| 2025-12-30 | 11.51 | 11.66 | 0.07 | 0.60% | 11.49 | 11.67 | 150834 | 17535 | 1.92% |
| 2025-12-29 | 11.56 | 11.59 | 0.05 | 0.43% | 11.51 | 11.79 | 148781 | 17310 | 1.89% |
| 2025-12-26 | 11.60 | 11.54 | -0.05 | -0.43% | 11.45 | 11.63 | 154227 | 17801 | 1.96% |
| 2025-12-25 | 11.56 | 11.59 | 0.07 | 0.61% | 11.49 | 11.67 | 132383 | 15334 | 1.68% |
| 2025-12-24 | 11.28 | 11.52 | 0.17 | 1.50% | 11.27 | 11.53 | 180494 | 20722 | 2.29% |
| 2025-12-23 | 11.39 | 11.35 | -0.11 | -0.96% | 11.29 | 11.52 | 167472 | 19053 | 2.13% |
| 2025-12-22 | 11.36 | 11.46 | 0.13 | 1.15% | 11.36 | 11.62 | 223812 | 25798 | 2.84% |
| 2025-12-19 | 11.41 | 11.33 | -0.02 | -0.18% | 11.26 | 11.65 | 165305 | 18877 | 2.10% |
| 2025-12-18 | 11.19 | 11.35 | 0.06 | 0.53% | 11.17 | 11.58 | 140307 | 16046 | 1.78% |
| 2025-12-17 | 11.08 | 11.29 | 0.17 | 1.53% | 10.96 | 11.33 | 134967 | 15035 | 1.71% |
| 2025-12-16 | 11.39 | 11.12 | -0.28 | -2.46% | 11.02 | 11.39 | 141555 | 15754 | 1.80% |
| 2025-12-15 | 11.49 | 11.40 | -0.19 | -1.64% | 11.34 | 11.54 | 115596 | 13224 | 1.47% |
| 2025-12-12 | 11.61 | 11.59 | -0.04 | -0.34% | 11.46 | 11.78 | 128785 | 14978 | 1.64% |
| 2025-12-11 | 11.89 | 11.63 | -0.26 | -2.19% | 11.62 | 11.89 | 169422 | 19916 | 2.15% |
| 2025-12-10 | 11.77 | 11.89 | 0.07 | 0.59% | 11.69 | 11.94 | 189188 | 22330 | 2.40% |
| 2025-12-09 | 11.79 | 11.82 | 0.13 | 1.11% | 11.69 | 12.00 | 280139 | 33271 | 3.56% |
| 2025-12-08 | 11.41 | 11.69 | 0.30 | 2.63% | 11.39 | 11.77 | 223785 | 26074 | 2.84% |
| 2025-12-05 | 11.32 | 11.39 | 0.10 | 0.89% | 11.13 | 11.45 | 142360 | 16142 | 1.81% |
| 2025-12-04 | 11.23 | 11.29 | -0.01 | -0.09% | 11.10 | 11.35 | 120046 | 13504 | 1.52% |
| 2025-12-03 | 11.56 | 11.30 | -0.27 | -2.33% | 11.23 | 11.57 | 163999 | 18587 | 2.08% |
| 2025-12-02 | 11.44 | 11.57 | 0.08 | 0.70% | 11.29 | 11.71 | 207889 | 23840 | 2.64% |
| 2025-12-01 | 11.35 | 11.49 | 0.17 | 1.50% | 11.28 | 11.50 | 133633 | 15287 | 1.70% |
| 2025-11-28 | 11.38 | 11.32 | -0.07 | -0.61% | 11.25 | 11.43 | 139698 | 15794 | 1.77% |
| 2025-11-27 | 11.21 | 11.39 | 0.11 | 0.98% | 11.20 | 11.59 | 189749 | 21756 | 2.41% |
| 2025-11-26 | 11.26 | 11.28 | -0.03 | -0.27% | 11.17 | 11.42 | 155366 | 17581 | 1.97% |
| 2025-11-25 | 11.04 | 11.31 | 0.28 | 2.54% | 11.04 | 11.42 | 236073 | 26652 | 3.00% |
| 2025-11-24 | 10.90 | 11.03 | 0.17 | 1.57% | 10.79 | 11.09 | 134270 | 14708 | 1.71% |
| 2025-11-21 | 11.20 | 10.86 | -0.43 | -3.81% | 10.84 | 11.28 | 218115 | 24004 | 2.77% |
| 2025-11-20 | 11.88 | 11.29 | -0.49 | -4.16% | 11.26 | 11.95 | 294819 | 33756 | 3.74% |
| 2025-11-19 | 11.72 | 11.78 | 0.02 | 0.17% | 11.72 | 12.07 | 240514 | 28518 | 3.06% |
| 2025-11-18 | 11.91 | 11.76 | -0.23 | -1.92% | 11.69 | 11.94 | 211934 | 24966 | 2.69% |
| 2025-11-17 | 12.15 | 11.99 | -0.07 | -0.58% | 11.88 | 12.17 | 255575 | 30536 | 3.25% |
| 2025-11-14 | 12.51 | 12.06 | -0.48 | -3.83% | 12.05 | 12.65 | 581512 | 71135 | 7.39% |
| 2025-11-13 | 11.95 | 12.54 | 0.73 | 6.18% | 11.95 | 12.99 | 976933 | 123210 | 12.41% |
| 2025-11-12 | 12.10 | 11.81 | -0.29 | -2.40% | 11.66 | 12.10 | 214926 | 25461 | 2.73% |
| 2025-11-11 | 12.11 | 12.10 | 0.03 | 0.25% | 11.94 | 12.22 | 252450 | 30496 | 3.21% |
| 2025-11-10 | 11.98 | 12.07 | 0.09 | 0.75% | 11.97 | 12.25 | 228250 | 27612 | 2.90% |
| 2025-11-07 | 12.00 | 11.98 | -0.14 | -1.16% | 11.90 | 12.55 | 339191 | 41283 | 4.31% |
| 2025-11-06 | 11.65 | 12.12 | 0.44 | 3.77% | 11.65 | 12.38 | 454756 | 55086 | 5.78% |
| 2025-11-05 | 11.53 | 11.68 | -0.09 | -0.76% | 11.44 | 11.72 | 271933 | 31498 | 3.45% |
| 2025-11-04 | 12.22 | 11.77 | -0.51 | -4.15% | 11.64 | 12.22 | 472002 | 55878 | 6.00% |
| 2025-11-03 | 13.13 | 12.28 | 0.34 | 2.85% | 12.19 | 13.13 | 685735 | 85282 | 8.71% |