| 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 | 12.11 | 12.18 | 0.07 | 0.58% | 12.06 | 12.30 | 56009 | 6805 | 2.07% |
| 2026-02-02 | 12.18 | 12.11 | -0.17 | -1.38% | 12.06 | 12.38 | 69763 | 8533 | 2.58% |
| 2026-01-30 | 11.91 | 12.28 | 0.31 | 2.59% | 11.91 | 12.32 | 108624 | 13279 | 4.02% |
| 2026-01-29 | 11.70 | 11.97 | 0.12 | 1.01% | 11.65 | 12.06 | 57066 | 6791 | 2.11% |
| 2026-01-28 | 11.92 | 11.85 | -0.07 | -0.59% | 11.78 | 11.98 | 40204 | 4775 | 1.49% |
| 2026-01-27 | 12.10 | 11.92 | -0.15 | -1.24% | 11.82 | 12.13 | 49419 | 5894 | 1.83% |
| 2026-01-26 | 12.16 | 12.07 | -0.13 | -1.07% | 11.97 | 12.20 | 55264 | 6660 | 2.05% |
| 2026-01-23 | 12.15 | 12.20 | 0.05 | 0.41% | 12.05 | 12.22 | 44705 | 5441 | 1.65% |
| 2026-01-22 | 12.03 | 12.15 | 0.09 | 0.75% | 11.97 | 12.16 | 42740 | 5162 | 1.58% |
| 2026-01-21 | 12.14 | 12.06 | -0.15 | -1.23% | 11.95 | 12.15 | 49282 | 5929 | 1.82% |
| 2026-01-20 | 12.31 | 12.21 | -0.10 | -0.81% | 12.11 | 12.31 | 65127 | 7934 | 2.41% |
| 2026-01-19 | 11.70 | 12.31 | 0.58 | 4.94% | 11.70 | 12.35 | 128729 | 15582 | 4.77% |
| 2026-01-16 | 12.05 | 11.73 | -0.33 | -2.74% | 11.73 | 12.06 | 80717 | 9560 | 2.99% |
| 2026-01-15 | 11.95 | 12.06 | 0.13 | 1.09% | 11.95 | 12.23 | 106820 | 12917 | 3.95% |
| 2026-01-14 | 11.78 | 11.93 | 0.17 | 1.45% | 11.71 | 11.95 | 81968 | 9720 | 3.03% |
| 2026-01-13 | 11.93 | 11.76 | -0.18 | -1.51% | 11.74 | 11.96 | 61944 | 7345 | 2.29% |
| 2026-01-12 | 11.82 | 11.94 | 0.12 | 1.02% | 11.78 | 11.95 | 65468 | 7772 | 2.42% |
| 2026-01-09 | 11.78 | 11.82 | 0.01 | 0.08% | 11.69 | 11.83 | 65044 | 7643 | 2.41% |
| 2026-01-08 | 11.81 | 11.81 | -0.05 | -0.42% | 11.65 | 11.84 | 56958 | 6692 | 2.11% |
| 2026-01-07 | 11.77 | 11.86 | 0.04 | 0.34% | 11.73 | 11.98 | 79108 | 9384 | 2.93% |
| 2026-01-06 | 11.71 | 11.82 | 0.11 | 0.94% | 11.70 | 11.83 | 52184 | 6148 | 1.93% |
| 2026-01-05 | 11.79 | 11.71 | -0.07 | -0.59% | 11.65 | 11.79 | 56664 | 6636 | 2.10% |
| 2025-12-31 | 11.73 | 11.78 | 0.03 | 0.26% | 11.64 | 11.82 | 54525 | 6407 | 2.02% |
| 2025-12-30 | 11.86 | 11.75 | -0.10 | -0.84% | 11.70 | 11.94 | 61304 | 7230 | 2.27% |
| 2025-12-29 | 11.98 | 11.85 | -0.07 | -0.59% | 11.75 | 11.98 | 55368 | 6557 | 2.05% |
| 2025-12-26 | 12.00 | 11.92 | -0.08 | -0.67% | 11.88 | 12.04 | 60548 | 7237 | 2.24% |
| 2025-12-25 | 12.10 | 12.00 | -0.04 | -0.33% | 11.90 | 12.13 | 58590 | 7024 | 2.17% |
| 2025-12-24 | 12.22 | 12.04 | -0.09 | -0.74% | 11.74 | 12.23 | 94175 | 11299 | 3.49% |
| 2025-12-23 | 12.54 | 12.13 | -0.42 | -3.35% | 12.07 | 12.55 | 107239 | 13171 | 3.97% |
| 2025-12-22 | 12.58 | 12.55 | -0.04 | -0.32% | 12.47 | 12.65 | 119601 | 14982 | 4.43% |
| 2025-12-19 | 12.62 | 12.59 | -0.03 | -0.24% | 12.45 | 12.75 | 171972 | 21667 | 6.37% |
| 2025-12-18 | 12.68 | 12.62 | -0.06 | -0.47% | 12.50 | 12.77 | 196651 | 24894 | 7.28% |
| 2025-12-17 | 12.29 | 12.68 | 0.36 | 2.92% | 12.21 | 12.80 | 247490 | 31230 | 9.16% |
| 2025-12-16 | 12.22 | 12.32 | 0.07 | 0.57% | 12.09 | 12.44 | 212613 | 26140 | 7.87% |
| 2025-12-15 | 11.88 | 12.25 | 0.39 | 3.29% | 11.82 | 12.25 | 202388 | 24434 | 7.49% |
| 2025-12-12 | 11.63 | 11.86 | 0.28 | 2.42% | 11.53 | 12.02 | 184741 | 21864 | 6.84% |
| 2025-12-11 | 11.29 | 11.58 | 0.26 | 2.30% | 11.26 | 11.67 | 100582 | 11580 | 3.72% |
| 2025-12-10 | 11.20 | 11.32 | 0.07 | 0.62% | 11.20 | 11.32 | 37987 | 4278 | 1.41% |
| 2025-12-09 | 11.21 | 11.25 | 0.01 | 0.09% | 11.18 | 11.32 | 34045 | 3829 | 1.26% |
| 2025-12-08 | 11.21 | 11.24 | 0.03 | 0.27% | 11.19 | 11.27 | 25587 | 2873 | 0.95% |
| 2025-12-05 | 11.15 | 11.21 | 0.06 | 0.54% | 11.05 | 11.22 | 29836 | 3324 | 1.10% |
| 2025-12-04 | 11.40 | 11.15 | -0.28 | -2.45% | 11.15 | 11.41 | 51760 | 5803 | 1.92% |
| 2025-12-03 | 11.39 | 11.43 | 0.00 | 0.00% | 11.33 | 11.50 | 41523 | 4737 | 1.54% |
| 2025-12-02 | 11.44 | 11.43 | -0.05 | -0.44% | 11.33 | 11.54 | 35930 | 4106 | 1.33% |
| 2025-12-01 | 11.44 | 11.48 | 0.14 | 1.23% | 11.43 | 11.62 | 42497 | 4888 | 1.57% |
| 2025-11-28 | 11.30 | 11.34 | 0.01 | 0.09% | 11.18 | 11.36 | 41044 | 4630 | 1.52% |
| 2025-11-27 | 11.45 | 11.33 | -0.07 | -0.61% | 11.29 | 11.50 | 39333 | 4480 | 1.46% |
| 2025-11-26 | 11.54 | 11.40 | -0.14 | -1.21% | 11.36 | 11.67 | 27326 | 3137 | 1.01% |
| 2025-11-25 | 11.49 | 11.54 | 0.09 | 0.79% | 11.42 | 11.64 | 28075 | 3247 | 1.04% |
| 2025-11-24 | 11.22 | 11.45 | 0.27 | 2.42% | 11.22 | 11.54 | 47090 | 5372 | 1.74% |
| 2025-11-21 | 11.50 | 11.18 | -0.33 | -2.87% | 11.13 | 11.60 | 52933 | 5988 | 1.96% |
| 2025-11-20 | 11.72 | 11.51 | -0.21 | -1.79% | 11.48 | 11.77 | 31801 | 3681 | 1.18% |
| 2025-11-19 | 11.76 | 11.72 | -0.04 | -0.34% | 11.64 | 11.82 | 37041 | 4341 | 1.37% |
| 2025-11-18 | 11.87 | 11.76 | -0.12 | -1.01% | 11.69 | 11.93 | 32137 | 3780 | 1.19% |
| 2025-11-17 | 11.86 | 11.88 | 0.01 | 0.08% | 11.80 | 11.90 | 32921 | 3902 | 1.22% |
| 2025-11-14 | 11.89 | 11.87 | -0.09 | -0.75% | 11.86 | 12.07 | 36386 | 4347 | 1.35% |
| 2025-11-13 | 11.82 | 11.96 | 0.16 | 1.36% | 11.73 | 11.99 | 45155 | 5361 | 1.67% |
| 2025-11-12 | 11.77 | 11.80 | -0.03 | -0.25% | 11.77 | 11.94 | 38344 | 4541 | 1.42% |
| 2025-11-11 | 11.80 | 11.83 | 0.04 | 0.34% | 11.71 | 11.84 | 33335 | 3929 | 1.23% |
| 2025-11-10 | 11.55 | 11.79 | 0.23 | 1.99% | 11.51 | 11.81 | 52110 | 6105 | 1.93% |
| 2025-11-07 | 11.55 | 11.56 | -0.02 | -0.17% | 11.53 | 11.66 | 28615 | 3318 | 1.06% |
| 2025-11-06 | 11.64 | 11.58 | -0.07 | -0.60% | 11.50 | 11.65 | 28769 | 3325 | 1.07% |
| 2025-11-05 | 11.51 | 11.65 | 0.10 | 0.87% | 11.51 | 11.68 | 46971 | 5456 | 1.74% |
| 2025-11-04 | 11.47 | 11.55 | 0.07 | 0.61% | 11.43 | 11.60 | 38663 | 4457 | 1.43% |
| 2025-11-03 | 11.44 | 11.48 | 0.05 | 0.44% | 11.38 | 11.50 | 37746 | 4326 | 1.40% |
| 2025-10-31 | 11.23 | 11.43 | 0.22 | 1.96% | 11.23 | 11.44 | 47301 | 5380 | 1.75% |
| 2025-10-30 | 11.39 | 11.21 | -0.19 | -1.67% | 11.21 | 11.44 | 34245 | 3873 | 1.27% |
| 2025-10-29 | 11.51 | 11.40 | -0.12 | -1.04% | 11.34 | 11.54 | 32606 | 3721 | 1.21% |
| 2025-10-28 | 11.51 | 11.52 | 0.02 | 0.17% | 11.46 | 11.59 | 37968 | 4374 | 1.41% |
| 2025-10-27 | 11.53 | 11.50 | 0.00 | 0.00% | 11.44 | 11.58 | 36393 | 4188 | 1.35% |