| 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 | 11.63 | 11.76 | 0.22 | 1.91% | 11.55 | 11.95 | 107877 | 12677 | 4.27% |
| 2026-02-02 | 11.50 | 11.54 | -0.06 | -0.52% | 11.22 | 11.87 | 130412 | 15099 | 5.16% |
| 2026-01-30 | 10.70 | 11.60 | 0.73 | 6.72% | 10.65 | 11.70 | 194411 | 21914 | 7.69% |
| 2026-01-29 | 11.27 | 10.87 | -0.50 | -4.40% | 10.80 | 11.39 | 90932 | 10055 | 3.60% |
| 2026-01-28 | 11.47 | 11.37 | -0.11 | -0.96% | 11.16 | 11.48 | 115591 | 13105 | 4.58% |
| 2026-01-27 | 11.56 | 11.48 | -0.10 | -0.86% | 11.30 | 11.90 | 133299 | 15350 | 5.28% |
| 2026-01-26 | 11.16 | 11.58 | 0.64 | 5.85% | 11.16 | 12.00 | 245270 | 28765 | 9.71% |
| 2026-01-23 | 10.90 | 10.94 | 0.03 | 0.27% | 10.77 | 10.99 | 69746 | 7594 | 2.76% |
| 2026-01-22 | 10.70 | 10.91 | 0.18 | 1.68% | 10.62 | 11.11 | 98320 | 10723 | 3.89% |
| 2026-01-21 | 10.85 | 10.73 | -0.15 | -1.38% | 10.65 | 10.98 | 79795 | 8608 | 3.16% |
| 2026-01-20 | 10.98 | 10.88 | -0.17 | -1.54% | 10.82 | 11.03 | 118440 | 12923 | 4.69% |
| 2026-01-19 | 10.80 | 11.05 | 0.05 | 0.45% | 10.56 | 11.09 | 238474 | 25866 | 9.44% |
| 2026-01-16 | 10.23 | 11.00 | 0.81 | 7.95% | 10.13 | 11.21 | 425498 | 46207 | 16.84% |
| 2026-01-15 | 9.62 | 10.19 | 0.60 | 6.26% | 9.55 | 10.45 | 149509 | 14869 | 5.92% |
| 2026-01-14 | 9.63 | 9.59 | -0.02 | -0.21% | 9.48 | 9.72 | 51262 | 4930 | 2.03% |
| 2026-01-13 | 9.69 | 9.61 | -0.09 | -0.93% | 9.53 | 9.74 | 46975 | 4533 | 1.86% |
| 2026-01-12 | 9.61 | 9.70 | 0.12 | 1.25% | 9.57 | 9.72 | 54898 | 5303 | 2.17% |
| 2026-01-09 | 9.60 | 9.58 | 0.02 | 0.21% | 9.45 | 9.94 | 68519 | 6614 | 2.71% |
| 2026-01-08 | 9.36 | 9.56 | 0.20 | 2.14% | 9.35 | 9.75 | 73488 | 7024 | 2.91% |
| 2026-01-07 | 9.32 | 9.36 | 0.00 | 0.00% | 9.31 | 9.45 | 47479 | 4447 | 1.88% |
| 2026-01-06 | 9.35 | 9.36 | 0.04 | 0.43% | 9.29 | 9.38 | 35424 | 3310 | 1.40% |
| 2026-01-05 | 9.20 | 9.32 | 0.11 | 1.19% | 9.17 | 9.35 | 33054 | 3066 | 1.31% |
| 2025-12-31 | 9.15 | 9.21 | 0.05 | 0.55% | 9.08 | 9.23 | 31058 | 2847 | 1.23% |
| 2025-12-30 | 9.14 | 9.16 | -0.03 | -0.33% | 9.09 | 9.22 | 27354 | 2504 | 1.08% |
| 2025-12-29 | 9.10 | 9.19 | 0.04 | 0.44% | 9.10 | 9.21 | 30314 | 2773 | 1.20% |
| 2025-12-26 | 9.23 | 9.15 | -0.07 | -0.76% | 9.10 | 9.26 | 30570 | 2803 | 1.21% |
| 2025-12-25 | 9.14 | 9.22 | 0.09 | 0.99% | 9.06 | 9.24 | 33232 | 3051 | 1.32% |
| 2025-12-24 | 9.11 | 9.13 | 0.05 | 0.55% | 9.06 | 9.15 | 24994 | 2280 | 0.99% |
| 2025-12-23 | 9.27 | 9.08 | -0.16 | -1.73% | 9.03 | 9.27 | 29476 | 2684 | 1.17% |
| 2025-12-22 | 9.19 | 9.24 | 0.05 | 0.54% | 9.19 | 9.35 | 32263 | 2993 | 1.28% |
| 2025-12-19 | 9.09 | 9.19 | 0.09 | 0.99% | 9.06 | 9.20 | 23302 | 2138 | 0.92% |
| 2025-12-18 | 9.07 | 9.10 | -0.01 | -0.11% | 9.05 | 9.20 | 30321 | 2769 | 1.20% |
| 2025-12-17 | 9.28 | 9.11 | -0.16 | -1.73% | 8.92 | 9.28 | 58087 | 5273 | 2.30% |
| 2025-12-16 | 9.48 | 9.27 | -0.24 | -2.52% | 9.27 | 9.48 | 46475 | 4338 | 1.84% |
| 2025-12-15 | 9.55 | 9.51 | -0.17 | -1.76% | 9.51 | 9.68 | 41428 | 3967 | 1.64% |
| 2025-12-12 | 9.61 | 9.68 | -0.10 | -1.02% | 9.60 | 9.92 | 91011 | 8890 | 3.60% |
| 2025-12-11 | 9.86 | 9.78 | 0.30 | 3.16% | 9.75 | 10.29 | 163563 | 16283 | 6.47% |
| 2025-12-10 | 9.45 | 9.48 | 0.00 | 0.00% | 9.41 | 9.53 | 23964 | 2269 | 0.95% |
| 2025-12-09 | 9.60 | 9.48 | -0.11 | -1.15% | 9.48 | 9.64 | 20148 | 1923 | 0.80% |
| 2025-12-08 | 9.67 | 9.59 | 0.02 | 0.21% | 9.56 | 9.69 | 30085 | 2892 | 1.19% |
| 2025-12-05 | 9.35 | 9.57 | 0.23 | 2.46% | 9.31 | 9.61 | 34635 | 3284 | 1.37% |
| 2025-12-04 | 9.46 | 9.34 | -0.15 | -1.58% | 9.28 | 9.54 | 33356 | 3127 | 1.32% |
| 2025-12-03 | 9.57 | 9.49 | -0.06 | -0.63% | 9.43 | 9.60 | 24252 | 2300 | 0.96% |
| 2025-12-02 | 9.65 | 9.55 | -0.10 | -1.04% | 9.52 | 9.65 | 23418 | 2239 | 0.93% |
| 2025-12-01 | 9.61 | 9.65 | 0.04 | 0.42% | 9.56 | 9.70 | 27980 | 2704 | 1.11% |
| 2025-11-28 | 9.56 | 9.61 | 0.06 | 0.63% | 9.48 | 9.61 | 22574 | 2157 | 0.89% |
| 2025-11-27 | 9.56 | 9.55 | 0.05 | 0.53% | 9.47 | 9.63 | 22416 | 2144 | 0.89% |
| 2025-11-26 | 9.60 | 9.50 | -0.10 | -1.04% | 9.50 | 9.66 | 27047 | 2589 | 1.07% |
| 2025-11-25 | 9.61 | 9.60 | 0.01 | 0.10% | 9.58 | 9.69 | 26303 | 2534 | 1.04% |
| 2025-11-24 | 9.48 | 9.59 | 0.11 | 1.16% | 9.48 | 9.64 | 24775 | 2373 | 0.98% |
| 2025-11-21 | 9.82 | 9.48 | -0.37 | -3.76% | 9.44 | 9.88 | 48931 | 4690 | 1.94% |
| 2025-11-20 | 9.89 | 9.85 | 0.02 | 0.20% | 9.81 | 9.93 | 21973 | 2165 | 0.87% |
| 2025-11-19 | 10.02 | 9.83 | -0.19 | -1.90% | 9.81 | 10.04 | 40171 | 3968 | 1.59% |
| 2025-11-18 | 10.08 | 10.02 | -0.10 | -0.99% | 9.99 | 10.11 | 31067 | 3121 | 1.23% |
| 2025-11-17 | 10.12 | 10.12 | 0.01 | 0.10% | 10.06 | 10.15 | 25857 | 2613 | 1.02% |
| 2025-11-14 | 10.10 | 10.11 | -0.02 | -0.20% | 10.08 | 10.21 | 40021 | 4062 | 1.58% |
| 2025-11-13 | 10.10 | 10.13 | 0.05 | 0.50% | 10.04 | 10.13 | 24391 | 2461 | 0.97% |
| 2025-11-12 | 10.14 | 10.08 | -0.05 | -0.49% | 10.04 | 10.20 | 32496 | 3281 | 1.29% |
| 2025-11-11 | 10.15 | 10.13 | 0.00 | 0.00% | 10.10 | 10.19 | 33841 | 3437 | 1.34% |
| 2025-11-10 | 10.16 | 10.13 | 0.03 | 0.30% | 10.06 | 10.18 | 38906 | 3933 | 1.54% |
| 2025-11-07 | 10.14 | 10.10 | -0.07 | -0.69% | 10.08 | 10.16 | 25109 | 2541 | 0.99% |
| 2025-11-06 | 10.13 | 10.17 | 0.07 | 0.69% | 10.05 | 10.23 | 42580 | 4318 | 1.69% |
| 2025-11-05 | 9.92 | 10.10 | 0.08 | 0.80% | 9.92 | 10.22 | 45264 | 4572 | 1.79% |
| 2025-11-04 | 10.02 | 10.02 | -0.03 | -0.30% | 9.95 | 10.08 | 31260 | 3127 | 1.24% |
| 2025-11-03 | 10.03 | 10.05 | 0.04 | 0.40% | 9.95 | 10.05 | 30452 | 3049 | 1.21% |
| 2025-10-31 | 9.90 | 10.01 | 0.11 | 1.11% | 9.88 | 10.05 | 47070 | 4701 | 1.86% |
| 2025-10-30 | 10.37 | 9.90 | -0.77 | -7.22% | 9.88 | 10.37 | 142928 | 14342 | 5.66% |
| 2025-10-29 | 10.75 | 10.67 | -0.08 | -0.74% | 10.60 | 10.77 | 48740 | 5189 | 1.93% |
| 2025-10-28 | 10.83 | 10.75 | -0.08 | -0.74% | 10.72 | 10.88 | 35163 | 3787 | 1.39% |
| 2025-10-27 | 10.80 | 10.83 | 0.08 | 0.74% | 10.71 | 10.86 | 46808 | 5053 | 1.85% |