| 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 | 12.13 | 12.36 | 0.38 | 3.17% | 11.95 | 12.42 | 78543 | 9572 | 3.29% |
| 2026-02-02 | 12.48 | 11.98 | -0.37 | -3.00% | 11.98 | 12.48 | 84974 | 10385 | 3.56% |
| 2026-01-30 | 12.15 | 12.35 | 0.11 | 0.90% | 12.08 | 12.62 | 124508 | 15293 | 5.22% |
| 2026-01-29 | 11.99 | 12.24 | 0.26 | 2.17% | 11.86 | 12.89 | 200765 | 24873 | 8.41% |
| 2026-01-28 | 13.11 | 11.98 | -1.33 | -9.99% | 11.98 | 13.16 | 239285 | 28922 | 10.03% |
| 2026-01-27 | 13.25 | 13.31 | -0.01 | -0.08% | 13.09 | 13.48 | 126977 | 16862 | 5.32% |
| 2026-01-26 | 12.58 | 13.32 | 0.83 | 6.65% | 12.55 | 13.63 | 233581 | 31037 | 9.79% |
| 2026-01-23 | 12.06 | 12.49 | 0.43 | 3.57% | 11.93 | 12.78 | 139361 | 17265 | 5.84% |
| 2026-01-22 | 11.88 | 12.06 | 0.16 | 1.34% | 11.81 | 12.28 | 67124 | 8125 | 2.81% |
| 2026-01-21 | 11.68 | 11.90 | 0.15 | 1.28% | 11.58 | 11.98 | 65433 | 7769 | 2.74% |
| 2026-01-20 | 11.74 | 11.75 | 0.05 | 0.43% | 11.60 | 11.85 | 54548 | 6400 | 2.29% |
| 2026-01-19 | 11.36 | 11.70 | 0.35 | 3.08% | 11.31 | 11.82 | 65670 | 7658 | 2.75% |
| 2026-01-16 | 11.18 | 11.35 | 0.18 | 1.61% | 11.10 | 11.39 | 58834 | 6614 | 2.46% |
| 2026-01-15 | 11.15 | 11.17 | -0.09 | -0.80% | 11.05 | 11.33 | 47612 | 5328 | 1.99% |
| 2026-01-14 | 11.27 | 11.26 | 0.00 | 0.00% | 11.10 | 11.35 | 70805 | 7966 | 2.97% |
| 2026-01-13 | 11.41 | 11.26 | -0.13 | -1.14% | 11.24 | 11.55 | 85268 | 9726 | 3.57% |
| 2026-01-12 | 11.82 | 11.39 | -0.43 | -3.64% | 11.29 | 11.84 | 94182 | 10781 | 3.95% |
| 2026-01-09 | 11.51 | 11.82 | 0.32 | 2.78% | 11.51 | 11.98 | 113166 | 13327 | 4.74% |
| 2026-01-08 | 11.02 | 11.50 | 0.55 | 5.02% | 10.97 | 11.60 | 113929 | 12979 | 4.77% |
| 2026-01-07 | 10.89 | 10.95 | 0.08 | 0.74% | 10.84 | 11.02 | 48169 | 5271 | 2.02% |
| 2026-01-06 | 10.83 | 10.87 | 0.08 | 0.74% | 10.74 | 11.10 | 40441 | 4402 | 1.69% |
| 2026-01-05 | 10.87 | 10.79 | -0.08 | -0.74% | 10.75 | 11.02 | 41981 | 4567 | 1.76% |
| 2025-12-31 | 10.76 | 10.87 | 0.12 | 1.12% | 10.70 | 10.95 | 29929 | 3244 | 1.25% |
| 2025-12-30 | 10.91 | 10.75 | -0.12 | -1.10% | 10.72 | 10.91 | 29935 | 3228 | 1.25% |
| 2025-12-29 | 10.89 | 10.87 | -0.01 | -0.09% | 10.73 | 10.93 | 39554 | 4285 | 1.66% |
| 2025-12-26 | 11.04 | 10.88 | -0.16 | -1.45% | 10.86 | 11.25 | 44767 | 4932 | 1.88% |
| 2025-12-25 | 10.81 | 11.04 | 0.29 | 2.70% | 10.71 | 11.08 | 52375 | 5743 | 2.19% |
| 2025-12-24 | 10.76 | 10.75 | 0.00 | 0.00% | 10.65 | 10.78 | 23678 | 2541 | 0.99% |
| 2025-12-23 | 10.66 | 10.75 | 0.10 | 0.94% | 10.55 | 10.77 | 27394 | 2928 | 1.15% |
| 2025-12-22 | 10.69 | 10.65 | -0.03 | -0.28% | 10.63 | 10.80 | 29664 | 3171 | 1.24% |
| 2025-12-19 | 10.53 | 10.68 | 0.16 | 1.52% | 10.44 | 10.76 | 35674 | 3783 | 1.49% |
| 2025-12-18 | 10.39 | 10.52 | 0.09 | 0.86% | 10.35 | 10.57 | 29862 | 3128 | 1.25% |
| 2025-12-17 | 10.25 | 10.43 | 0.21 | 2.05% | 10.10 | 10.47 | 45667 | 4685 | 1.91% |
| 2025-12-16 | 10.50 | 10.22 | -0.28 | -2.67% | 10.21 | 10.62 | 34641 | 3576 | 1.45% |
| 2025-12-15 | 10.39 | 10.50 | 0.02 | 0.19% | 10.39 | 10.63 | 28838 | 3032 | 1.21% |
| 2025-12-12 | 10.55 | 10.48 | -0.08 | -0.76% | 10.43 | 10.77 | 46525 | 4916 | 1.95% |
| 2025-12-11 | 10.65 | 10.56 | -0.10 | -0.94% | 10.53 | 10.71 | 41129 | 4367 | 1.72% |
| 2025-12-10 | 10.76 | 10.66 | -0.10 | -0.93% | 10.55 | 10.84 | 36090 | 3861 | 1.51% |
| 2025-12-09 | 10.91 | 10.76 | -0.05 | -0.46% | 10.74 | 11.11 | 87137 | 9511 | 3.65% |
| 2025-12-08 | 10.56 | 10.81 | 0.36 | 3.44% | 10.53 | 10.93 | 82011 | 8799 | 3.44% |
| 2025-12-05 | 10.30 | 10.45 | 0.17 | 1.65% | 10.18 | 10.52 | 29382 | 3052 | 1.23% |
| 2025-12-04 | 10.53 | 10.28 | -0.22 | -2.10% | 10.26 | 10.56 | 37763 | 3912 | 1.58% |
| 2025-12-03 | 10.61 | 10.50 | -0.15 | -1.41% | 10.45 | 10.66 | 29173 | 3071 | 1.22% |
| 2025-12-02 | 10.59 | 10.65 | 0.02 | 0.19% | 10.37 | 10.65 | 44110 | 4647 | 1.85% |
| 2025-12-01 | 10.65 | 10.63 | -0.02 | -0.19% | 10.50 | 10.70 | 37554 | 3991 | 1.57% |
| 2025-11-28 | 10.36 | 10.65 | 0.25 | 2.40% | 10.31 | 10.67 | 42824 | 4511 | 1.79% |
| 2025-11-27 | 10.24 | 10.40 | 0.16 | 1.56% | 10.20 | 10.53 | 45861 | 4770 | 1.92% |
| 2025-11-26 | 10.31 | 10.24 | -0.10 | -0.97% | 10.19 | 10.43 | 34228 | 3529 | 1.43% |
| 2025-11-25 | 10.22 | 10.34 | 0.15 | 1.47% | 10.16 | 10.46 | 40413 | 4184 | 1.69% |
| 2025-11-24 | 10.20 | 10.19 | 0.20 | 2.00% | 10.03 | 10.24 | 50613 | 5135 | 2.12% |
| 2025-11-21 | 10.42 | 9.99 | -0.43 | -4.13% | 9.96 | 10.57 | 61641 | 6270 | 2.58% |
| 2025-11-20 | 10.79 | 10.42 | -0.34 | -3.16% | 10.30 | 10.83 | 91795 | 9669 | 3.85% |
| 2025-11-19 | 11.23 | 10.76 | -0.46 | -4.10% | 10.73 | 11.23 | 68200 | 7433 | 2.86% |
| 2025-11-18 | 11.18 | 11.22 | 0.04 | 0.36% | 11.09 | 11.24 | 42481 | 4746 | 1.78% |
| 2025-11-17 | 11.20 | 11.18 | 0.00 | 0.00% | 11.03 | 11.25 | 40905 | 4556 | 1.71% |
| 2025-11-14 | 11.21 | 11.18 | -0.03 | -0.27% | 11.10 | 11.34 | 60196 | 6748 | 2.52% |
| 2025-11-13 | 11.10 | 11.21 | 0.08 | 0.72% | 11.02 | 11.55 | 70085 | 7884 | 2.94% |
| 2025-11-12 | 11.10 | 11.13 | 0.04 | 0.36% | 11.00 | 11.15 | 40126 | 4446 | 1.68% |
| 2025-11-11 | 11.10 | 11.09 | 0.02 | 0.18% | 10.97 | 11.21 | 55728 | 6186 | 2.33% |
| 2025-11-10 | 11.07 | 11.07 | 0.00 | 0.00% | 10.97 | 11.10 | 45089 | 4971 | 1.89% |
| 2025-11-07 | 11.15 | 11.07 | -0.06 | -0.54% | 10.97 | 11.23 | 49827 | 5499 | 2.09% |
| 2025-11-06 | 11.25 | 11.13 | -0.12 | -1.07% | 11.10 | 11.40 | 38973 | 4349 | 1.63% |
| 2025-11-05 | 11.07 | 11.25 | 0.17 | 1.53% | 11.03 | 11.40 | 60286 | 6772 | 2.53% |
| 2025-11-04 | 11.07 | 11.08 | 0.03 | 0.27% | 10.93 | 11.12 | 48463 | 5337 | 2.03% |
| 2025-11-03 | 11.16 | 11.05 | -0.13 | -1.16% | 10.93 | 11.21 | 66456 | 7332 | 2.78% |
| 2025-10-31 | 10.76 | 11.18 | 0.48 | 4.49% | 10.73 | 11.31 | 122664 | 13581 | 5.14% |
| 2025-10-30 | 10.90 | 10.70 | -0.22 | -2.01% | 10.66 | 10.95 | 69194 | 7454 | 2.90% |
| 2025-10-29 | 11.34 | 10.92 | -0.45 | -3.96% | 10.85 | 11.54 | 94800 | 10516 | 3.97% |
| 2025-10-28 | 11.31 | 11.37 | 0.10 | 0.89% | 11.27 | 11.51 | 54313 | 6189 | 2.28% |
| 2025-10-27 | 11.58 | 11.27 | -0.11 | -0.97% | 11.09 | 11.58 | 79871 | 8977 | 3.35% |