| 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 | 11.14 | 11.36 | 0.33 | 2.99% | 11.05 | 11.37 | 172001 | 19350 | 1.72% |
| 2026-02-02 | 11.23 | 11.03 | -0.28 | -2.48% | 11.02 | 11.38 | 173513 | 19427 | 1.74% |
| 2026-01-30 | 11.27 | 11.31 | 0.03 | 0.27% | 10.96 | 11.42 | 191412 | 21480 | 1.92% |
| 2026-01-29 | 11.68 | 11.28 | -0.46 | -3.92% | 11.24 | 11.70 | 246923 | 28251 | 2.47% |
| 2026-01-28 | 11.66 | 11.74 | 0.01 | 0.09% | 11.55 | 11.81 | 189345 | 22151 | 1.90% |
| 2026-01-27 | 11.57 | 11.73 | 0.19 | 1.65% | 11.12 | 11.81 | 279374 | 32181 | 2.80% |
| 2026-01-26 | 11.80 | 11.54 | -0.31 | -2.62% | 11.44 | 11.83 | 244945 | 28334 | 2.45% |
| 2026-01-23 | 11.88 | 11.85 | -0.05 | -0.42% | 11.74 | 11.95 | 255388 | 30215 | 2.56% |
| 2026-01-22 | 11.61 | 11.90 | 0.35 | 3.03% | 11.58 | 11.98 | 341160 | 40187 | 3.42% |
| 2026-01-21 | 11.25 | 11.55 | 0.23 | 2.03% | 11.23 | 11.62 | 234417 | 26974 | 2.35% |
| 2026-01-20 | 11.46 | 11.32 | -0.12 | -1.05% | 11.24 | 11.48 | 174817 | 19802 | 1.75% |
| 2026-01-19 | 11.33 | 11.44 | 0.10 | 0.88% | 11.28 | 11.50 | 182668 | 20892 | 1.83% |
| 2026-01-16 | 11.31 | 11.34 | 0.08 | 0.71% | 11.18 | 11.41 | 204302 | 23091 | 2.05% |
| 2026-01-15 | 11.05 | 11.26 | 0.15 | 1.35% | 11.01 | 11.26 | 155827 | 17375 | 1.56% |
| 2026-01-14 | 11.14 | 11.11 | 0.00 | 0.00% | 10.98 | 11.30 | 219491 | 24503 | 2.20% |
| 2026-01-13 | 11.41 | 11.11 | -0.32 | -2.80% | 11.10 | 11.44 | 242061 | 27178 | 2.42% |
| 2026-01-12 | 11.48 | 11.43 | -0.01 | -0.09% | 11.27 | 11.53 | 307525 | 34926 | 3.08% |
| 2026-01-09 | 11.25 | 11.44 | 0.17 | 1.51% | 11.17 | 11.51 | 236909 | 26948 | 2.37% |
| 2026-01-08 | 11.22 | 11.27 | -0.01 | -0.09% | 11.13 | 11.32 | 174757 | 19655 | 1.75% |
| 2026-01-07 | 11.25 | 11.28 | 0.04 | 0.36% | 11.18 | 11.49 | 216949 | 24525 | 2.17% |
| 2026-01-06 | 11.19 | 11.24 | 0.04 | 0.36% | 11.10 | 11.30 | 177443 | 19889 | 1.78% |
| 2026-01-05 | 11.01 | 11.20 | 0.24 | 2.19% | 10.97 | 11.20 | 165395 | 18326 | 1.66% |
| 2025-12-31 | 11.16 | 10.96 | -0.19 | -1.70% | 10.96 | 11.19 | 124547 | 13764 | 1.25% |
| 2025-12-30 | 11.16 | 11.15 | -0.03 | -0.27% | 11.08 | 11.27 | 97282 | 10875 | 0.97% |
| 2025-12-29 | 11.16 | 11.18 | 0.03 | 0.27% | 11.13 | 11.31 | 129275 | 14490 | 1.29% |
| 2025-12-26 | 11.25 | 11.15 | -0.09 | -0.80% | 11.07 | 11.26 | 113816 | 12708 | 1.14% |
| 2025-12-25 | 11.36 | 11.24 | -0.12 | -1.06% | 11.13 | 11.38 | 127933 | 14369 | 1.28% |
| 2025-12-24 | 11.09 | 11.36 | 0.32 | 2.90% | 11.02 | 11.36 | 160008 | 17998 | 1.60% |
| 2025-12-23 | 11.05 | 11.04 | -0.03 | -0.27% | 10.98 | 11.15 | 107515 | 11889 | 1.08% |
| 2025-12-22 | 10.89 | 11.07 | 0.26 | 2.41% | 10.88 | 11.13 | 143763 | 15872 | 1.44% |
| 2025-12-19 | 10.86 | 10.81 | 0.01 | 0.09% | 10.76 | 10.99 | 123432 | 13405 | 1.24% |
| 2025-12-18 | 10.99 | 10.80 | -0.25 | -2.26% | 10.77 | 11.03 | 138059 | 15005 | 1.38% |
| 2025-12-17 | 10.76 | 11.05 | 0.25 | 2.31% | 10.67 | 11.09 | 129585 | 14118 | 1.30% |
| 2025-12-16 | 10.90 | 10.80 | -0.13 | -1.19% | 10.71 | 10.97 | 104782 | 11327 | 1.05% |
| 2025-12-15 | 11.02 | 10.93 | -0.18 | -1.62% | 10.91 | 11.11 | 119476 | 13145 | 1.20% |
| 2025-12-12 | 11.15 | 11.11 | -0.11 | -0.98% | 10.95 | 11.28 | 170825 | 19007 | 1.71% |
| 2025-12-11 | 11.27 | 11.22 | 0.00 | 0.00% | 11.16 | 11.46 | 163189 | 18442 | 1.63% |
| 2025-12-10 | 11.34 | 11.22 | -0.16 | -1.41% | 11.09 | 11.43 | 172499 | 19309 | 1.73% |
| 2025-12-09 | 11.10 | 11.38 | 0.27 | 2.43% | 11.04 | 11.56 | 246906 | 28038 | 2.47% |
| 2025-12-08 | 10.99 | 11.11 | 0.12 | 1.09% | 10.94 | 11.19 | 135370 | 15030 | 1.36% |
| 2025-12-05 | 10.87 | 10.99 | 0.13 | 1.20% | 10.70 | 11.00 | 141815 | 15448 | 1.42% |
| 2025-12-04 | 10.74 | 10.86 | 0.11 | 1.02% | 10.63 | 10.87 | 140819 | 15175 | 1.41% |
| 2025-12-03 | 10.86 | 10.75 | -0.06 | -0.56% | 10.70 | 10.90 | 101307 | 10923 | 1.01% |
| 2025-12-02 | 10.96 | 10.81 | -0.15 | -1.37% | 10.76 | 10.96 | 96722 | 10484 | 0.97% |
| 2025-12-01 | 10.70 | 10.96 | 0.32 | 3.01% | 10.59 | 11.05 | 165414 | 17985 | 1.66% |
| 2025-11-28 | 10.55 | 10.64 | 0.10 | 0.95% | 10.49 | 10.68 | 78382 | 8308 | 0.79% |
| 2025-11-27 | 10.48 | 10.54 | 0.01 | 0.09% | 10.48 | 10.77 | 130640 | 13931 | 1.31% |
| 2025-11-26 | 10.50 | 10.53 | 0.01 | 0.10% | 10.44 | 10.72 | 141884 | 15045 | 1.42% |
| 2025-11-25 | 10.41 | 10.52 | 0.18 | 1.74% | 10.41 | 10.75 | 151021 | 16030 | 1.51% |
| 2025-11-24 | 10.35 | 10.34 | 0.07 | 0.68% | 10.21 | 10.42 | 96818 | 9993 | 0.97% |
| 2025-11-21 | 10.56 | 10.27 | -0.41 | -3.84% | 10.22 | 10.66 | 162996 | 16964 | 1.63% |
| 2025-11-20 | 10.68 | 10.68 | 0.11 | 1.04% | 10.60 | 10.93 | 200936 | 21654 | 2.01% |
| 2025-11-19 | 10.75 | 10.57 | -0.16 | -1.49% | 10.50 | 10.78 | 101361 | 10753 | 1.02% |
| 2025-11-18 | 10.76 | 10.73 | -0.08 | -0.74% | 10.69 | 10.88 | 89798 | 9670 | 0.90% |
| 2025-11-17 | 10.83 | 10.81 | -0.02 | -0.18% | 10.76 | 10.90 | 79799 | 8628 | 0.80% |
| 2025-11-14 | 10.87 | 10.83 | -0.14 | -1.28% | 10.77 | 11.04 | 104310 | 11384 | 1.04% |
| 2025-11-13 | 10.86 | 10.97 | 0.07 | 0.64% | 10.84 | 11.02 | 83467 | 9140 | 0.84% |
| 2025-11-12 | 10.93 | 10.90 | -0.06 | -0.55% | 10.81 | 11.02 | 108371 | 11813 | 1.09% |
| 2025-11-11 | 11.18 | 10.96 | -0.22 | -1.97% | 10.95 | 11.26 | 129719 | 14353 | 1.30% |
| 2025-11-10 | 11.28 | 11.18 | -0.11 | -0.97% | 11.05 | 11.39 | 131722 | 14688 | 1.32% |
| 2025-11-07 | 11.18 | 11.29 | 0.00 | 0.00% | 11.10 | 11.38 | 120820 | 13603 | 1.21% |
| 2025-11-06 | 11.19 | 11.29 | 0.15 | 1.35% | 11.09 | 11.33 | 142191 | 15982 | 1.42% |
| 2025-11-05 | 10.98 | 11.14 | 0.06 | 0.54% | 10.92 | 11.19 | 112126 | 12447 | 1.12% |
| 2025-11-04 | 11.26 | 11.08 | -0.18 | -1.60% | 11.02 | 11.28 | 110705 | 12333 | 1.11% |
| 2025-11-03 | 11.24 | 11.26 | -0.01 | -0.09% | 10.96 | 11.28 | 197675 | 21955 | 1.98% |
| 2025-10-31 | 11.38 | 11.27 | -0.18 | -1.57% | 11.23 | 11.49 | 205695 | 23279 | 2.06% |
| 2025-10-30 | 11.81 | 11.45 | -0.52 | -4.34% | 11.40 | 11.85 | 277413 | 31979 | 2.78% |
| 2025-10-29 | 12.01 | 11.97 | 0.02 | 0.17% | 11.75 | 12.11 | 221159 | 26328 | 2.22% |
| 2025-10-28 | 11.60 | 11.95 | 0.22 | 1.88% | 11.51 | 12.05 | 307693 | 36613 | 3.08% |
| 2025-10-27 | 11.55 | 11.73 | 0.38 | 3.35% | 11.45 | 11.75 | 331942 | 38524 | 3.32% |