| 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 | 11.23 | 11.30 | 0.12 | 1.07% | 11.15 | 11.35 | 33076 | 3730 | 0.87% |
| 2026-02-02 | 11.24 | 11.18 | -0.11 | -0.97% | 11.15 | 11.35 | 42329 | 4771 | 1.11% |
| 2026-01-30 | 11.25 | 11.29 | 0.04 | 0.36% | 11.15 | 11.34 | 47397 | 5338 | 1.25% |
| 2026-01-29 | 11.13 | 11.25 | 0.19 | 1.72% | 11.06 | 11.32 | 41693 | 4679 | 1.10% |
| 2026-01-28 | 11.22 | 11.06 | -0.12 | -1.07% | 11.06 | 11.32 | 29816 | 3329 | 0.79% |
| 2026-01-27 | 11.30 | 11.18 | -0.12 | -1.06% | 11.05 | 11.30 | 39485 | 4408 | 1.04% |
| 2026-01-26 | 11.35 | 11.30 | -0.05 | -0.44% | 11.19 | 11.39 | 23101 | 2603 | 0.61% |
| 2026-01-23 | 11.30 | 11.35 | 0.09 | 0.80% | 11.24 | 11.36 | 30785 | 3480 | 0.81% |
| 2026-01-22 | 11.21 | 11.26 | 0.08 | 0.72% | 11.15 | 11.28 | 21967 | 2466 | 0.58% |
| 2026-01-21 | 11.20 | 11.18 | -0.01 | -0.09% | 11.14 | 11.26 | 23699 | 2655 | 0.62% |
| 2026-01-20 | 11.16 | 11.19 | 0.02 | 0.18% | 11.12 | 11.23 | 21931 | 2449 | 0.57% |
| 2026-01-19 | 10.99 | 11.17 | 0.18 | 1.64% | 10.92 | 11.17 | 39962 | 4420 | 1.04% |
| 2026-01-16 | 11.30 | 10.99 | -0.24 | -2.14% | 10.96 | 11.35 | 65552 | 7246 | 1.70% |
| 2026-01-15 | 11.23 | 11.23 | 0.00 | 0.00% | 11.16 | 11.32 | 30867 | 3475 | 0.80% |
| 2026-01-14 | 11.31 | 11.23 | -0.09 | -0.80% | 11.14 | 11.33 | 46317 | 5212 | 1.20% |
| 2026-01-13 | 11.34 | 11.32 | -0.01 | -0.09% | 11.25 | 11.41 | 57146 | 6466 | 1.48% |
| 2026-01-12 | 11.49 | 11.33 | -0.17 | -1.48% | 11.27 | 11.50 | 61702 | 6988 | 1.60% |
| 2026-01-09 | 11.38 | 11.50 | 0.12 | 1.05% | 11.33 | 11.52 | 45351 | 5179 | 1.18% |
| 2026-01-08 | 11.44 | 11.38 | -0.13 | -1.13% | 11.33 | 11.49 | 37821 | 4307 | 0.98% |
| 2026-01-07 | 11.95 | 11.51 | -0.52 | -4.32% | 11.35 | 12.02 | 91862 | 10659 | 2.39% |
| 2026-01-06 | 11.78 | 12.03 | 0.31 | 2.65% | 11.72 | 12.44 | 120431 | 14561 | 3.13% |
| 2026-01-05 | 11.62 | 11.72 | 0.13 | 1.12% | 11.55 | 11.77 | 34377 | 3994 | 0.89% |
| 2025-12-31 | 11.74 | 11.59 | -0.15 | -1.28% | 11.52 | 11.79 | 25656 | 2981 | 0.67% |
| 2025-12-30 | 11.82 | 11.74 | -0.08 | -0.68% | 11.70 | 11.83 | 20701 | 2433 | 0.54% |
| 2025-12-29 | 11.74 | 11.82 | 0.09 | 0.77% | 11.63 | 11.90 | 25583 | 3019 | 0.66% |
| 2025-12-26 | 12.28 | 11.73 | -0.31 | -2.57% | 11.70 | 12.28 | 52448 | 6213 | 1.36% |
| 2025-12-25 | 12.00 | 12.04 | -0.01 | -0.08% | 11.83 | 12.15 | 25760 | 3091 | 0.67% |
| 2025-12-24 | 11.75 | 12.05 | 0.20 | 1.69% | 11.74 | 12.10 | 37850 | 4526 | 0.98% |
| 2025-12-23 | 11.76 | 11.85 | 0.09 | 0.77% | 11.70 | 11.94 | 24314 | 2875 | 0.63% |
| 2025-12-22 | 12.15 | 11.76 | -0.28 | -2.33% | 11.65 | 12.15 | 53936 | 6353 | 1.40% |
| 2025-12-19 | 11.78 | 12.04 | 0.18 | 1.52% | 11.74 | 12.09 | 51278 | 6132 | 1.33% |
| 2025-12-18 | 11.96 | 11.86 | -0.11 | -0.92% | 11.83 | 12.03 | 24313 | 2898 | 0.63% |
| 2025-12-17 | 12.03 | 11.97 | -0.04 | -0.33% | 11.72 | 12.10 | 35388 | 4209 | 0.92% |
| 2025-12-16 | 12.35 | 12.01 | -0.25 | -2.04% | 11.83 | 12.35 | 41832 | 5020 | 1.09% |
| 2025-12-15 | 12.21 | 12.26 | -0.09 | -0.73% | 12.16 | 12.40 | 26491 | 3254 | 0.69% |
| 2025-12-12 | 12.44 | 12.35 | 0.03 | 0.24% | 12.14 | 12.48 | 41395 | 5093 | 1.08% |
| 2025-12-11 | 12.35 | 12.32 | -0.01 | -0.08% | 12.21 | 12.57 | 47942 | 5940 | 1.25% |
| 2025-12-10 | 12.42 | 12.33 | -0.09 | -0.72% | 12.22 | 12.48 | 27677 | 3419 | 0.72% |
| 2025-12-09 | 12.37 | 12.42 | 0.01 | 0.08% | 12.25 | 12.57 | 61406 | 7634 | 1.60% |
| 2025-12-08 | 12.18 | 12.41 | 0.26 | 2.14% | 12.04 | 12.50 | 64496 | 7949 | 1.68% |
| 2025-12-05 | 11.86 | 12.15 | 0.18 | 1.50% | 11.77 | 12.16 | 45171 | 5419 | 1.17% |
| 2025-12-04 | 11.85 | 11.97 | 0.10 | 0.84% | 11.62 | 11.97 | 53778 | 6343 | 1.40% |
| 2025-12-03 | 11.96 | 11.87 | -0.13 | -1.08% | 11.61 | 12.09 | 55591 | 6549 | 1.44% |
| 2025-12-02 | 11.90 | 12.00 | 0.23 | 1.95% | 11.75 | 12.80 | 98649 | 11953 | 2.56% |
| 2025-12-01 | 11.65 | 11.77 | 0.13 | 1.12% | 11.64 | 11.96 | 38656 | 4538 | 1.00% |
| 2025-11-28 | 11.98 | 11.64 | -0.34 | -2.84% | 11.62 | 11.98 | 49336 | 5781 | 1.28% |
| 2025-11-27 | 12.02 | 11.98 | -0.12 | -0.99% | 11.60 | 12.21 | 48534 | 5807 | 1.26% |
| 2025-11-26 | 12.41 | 12.10 | -0.45 | -3.59% | 12.00 | 12.49 | 57692 | 7017 | 1.50% |
| 2025-11-25 | 12.53 | 12.55 | -0.24 | -1.88% | 12.00 | 12.68 | 111239 | 13791 | 2.89% |
| 2025-11-24 | 12.11 | 12.79 | 0.58 | 4.75% | 11.94 | 12.80 | 187688 | 23071 | 4.88% |
| 2025-11-21 | 11.92 | 12.21 | 0.23 | 1.92% | 11.81 | 12.29 | 92988 | 11238 | 2.42% |
| 2025-11-20 | 11.72 | 11.98 | 0.29 | 2.48% | 11.69 | 11.98 | 32931 | 3895 | 0.86% |
| 2025-11-19 | 11.70 | 11.69 | -0.09 | -0.76% | 11.60 | 11.86 | 22656 | 2653 | 0.59% |
| 2025-11-18 | 11.62 | 11.78 | 0.17 | 1.46% | 11.55 | 11.80 | 29500 | 3454 | 0.77% |
| 2025-11-17 | 11.44 | 11.61 | 0.17 | 1.49% | 11.34 | 11.68 | 32536 | 3750 | 0.85% |
| 2025-11-14 | 11.32 | 11.44 | 0.12 | 1.06% | 11.29 | 11.45 | 27367 | 3120 | 0.71% |
| 2025-11-13 | 11.20 | 11.32 | 0.14 | 1.25% | 11.12 | 11.34 | 28440 | 3194 | 0.74% |
| 2025-11-12 | 11.28 | 11.18 | -0.04 | -0.36% | 11.16 | 11.34 | 19357 | 2174 | 0.50% |
| 2025-11-11 | 11.17 | 11.22 | 0.05 | 0.45% | 11.09 | 11.28 | 24335 | 2728 | 0.63% |
| 2025-11-10 | 11.05 | 11.17 | 0.17 | 1.55% | 10.98 | 11.18 | 23354 | 2591 | 0.61% |
| 2025-11-07 | 10.95 | 11.00 | 0.02 | 0.18% | 10.93 | 11.08 | 13980 | 1540 | 0.36% |
| 2025-11-06 | 11.08 | 10.98 | -0.11 | -0.99% | 10.93 | 11.09 | 25599 | 2809 | 0.67% |
| 2025-11-05 | 10.87 | 11.09 | 0.17 | 1.56% | 10.72 | 11.13 | 34535 | 3802 | 0.90% |
| 2025-11-04 | 10.92 | 10.92 | 0.00 | 0.00% | 10.85 | 11.00 | 20751 | 2268 | 0.54% |
| 2025-11-03 | 11.07 | 10.92 | -0.14 | -1.27% | 10.88 | 11.13 | 31663 | 3477 | 0.82% |
| 2025-10-31 | 10.95 | 11.06 | 0.05 | 0.45% | 10.95 | 11.09 | 17576 | 1941 | 0.46% |
| 2025-10-30 | 11.19 | 11.01 | -0.14 | -1.26% | 10.96 | 11.19 | 26782 | 2959 | 0.70% |
| 2025-10-29 | 11.25 | 11.15 | -0.13 | -1.15% | 10.98 | 11.25 | 39880 | 4419 | 1.04% |
| 2025-10-28 | 11.60 | 11.28 | -0.68 | -5.69% | 11.15 | 11.88 | 68237 | 7773 | 1.77% |
| 2025-10-27 | 11.88 | 11.96 | 0.13 | 1.10% | 11.68 | 11.97 | 22282 | 2642 | 0.58% |