| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 11.93 | 11.80 | -0.21 | -1.75% | 11.50 | 12.04 | 166882 | 19541 | 4.17% |
| 2026-02-03 | 11.79 | 12.01 | 0.28 | 2.39% | 11.79 | 12.23 | 130935 | 15679 | 3.27% |
| 2026-02-02 | 11.58 | 11.73 | 0.01 | 0.09% | 11.58 | 12.26 | 164652 | 19678 | 4.11% |
| 2026-01-30 | 11.91 | 11.72 | -0.42 | -3.46% | 11.56 | 12.11 | 189707 | 22415 | 4.74% |
| 2026-01-29 | 12.01 | 12.14 | 0.06 | 0.50% | 11.75 | 12.54 | 227673 | 27923 | 5.69% |
| 2026-01-28 | 12.11 | 12.08 | -0.24 | -1.95% | 12.04 | 12.49 | 186366 | 22790 | 4.65% |
| 2026-01-27 | 11.88 | 12.32 | 0.44 | 3.70% | 11.88 | 12.87 | 322796 | 39712 | 8.06% |
| 2026-01-26 | 12.22 | 11.88 | -0.34 | -2.78% | 11.66 | 12.40 | 169071 | 20072 | 4.22% |
| 2026-01-23 | 12.13 | 12.22 | 0.09 | 0.74% | 12.13 | 12.44 | 144304 | 17708 | 3.60% |
| 2026-01-22 | 12.20 | 12.13 | -0.03 | -0.25% | 12.07 | 12.32 | 141975 | 17286 | 3.55% |
| 2026-01-21 | 11.91 | 12.16 | 0.05 | 0.41% | 11.61 | 12.24 | 242371 | 28974 | 6.05% |
| 2026-01-20 | 12.45 | 12.11 | -0.34 | -2.73% | 12.00 | 12.62 | 251945 | 30741 | 6.29% |
| 2026-01-19 | 11.65 | 12.45 | -0.06 | -0.48% | 11.65 | 12.60 | 335640 | 41026 | 8.38% |
| 2026-01-16 | 13.03 | 12.51 | -1.39 | -10.00% | 12.51 | 13.28 | 324852 | 41304 | 8.11% |
| 2026-01-15 | 13.26 | 13.90 | 0.64 | 4.83% | 12.45 | 14.18 | 837229 | 110533 | 20.91% |
| 2026-01-14 | 12.02 | 13.26 | 1.21 | 10.04% | 11.98 | 13.26 | 278080 | 36010 | 6.94% |
| 2026-01-13 | 12.22 | 12.05 | -0.15 | -1.23% | 11.93 | 12.68 | 415281 | 50970 | 10.37% |
| 2026-01-12 | 11.59 | 12.20 | 0.66 | 5.72% | 11.55 | 12.21 | 346463 | 41537 | 8.65% |
| 2026-01-09 | 11.24 | 11.54 | 0.22 | 1.94% | 11.22 | 11.58 | 257884 | 29508 | 6.44% |
| 2026-01-08 | 11.18 | 11.32 | -0.01 | -0.09% | 11.06 | 11.39 | 207354 | 23272 | 5.18% |
| 2026-01-07 | 11.12 | 11.33 | 0.23 | 2.07% | 11.03 | 11.57 | 301919 | 34149 | 7.54% |
| 2026-01-06 | 11.07 | 11.10 | 0.02 | 0.18% | 10.97 | 11.14 | 175270 | 19400 | 4.38% |
| 2026-01-05 | 10.90 | 11.08 | 0.13 | 1.19% | 10.90 | 11.16 | 184069 | 20308 | 4.60% |
| 2025-12-31 | 10.87 | 10.95 | 0.17 | 1.58% | 10.77 | 11.05 | 167494 | 18268 | 4.18% |
| 2025-12-30 | 11.15 | 10.78 | -0.24 | -2.18% | 10.77 | 11.17 | 174008 | 18974 | 4.35% |
| 2025-12-29 | 11.15 | 11.02 | -0.10 | -0.90% | 10.95 | 11.25 | 171625 | 18947 | 4.29% |
| 2025-12-26 | 11.31 | 11.12 | -0.29 | -2.54% | 11.03 | 11.45 | 256245 | 28689 | 6.40% |
| 2025-12-25 | 11.48 | 11.41 | -0.07 | -0.61% | 11.25 | 11.68 | 227795 | 26004 | 5.69% |
| 2025-12-24 | 11.26 | 11.48 | 0.07 | 0.61% | 11.17 | 11.58 | 235430 | 26933 | 5.88% |
| 2025-12-23 | 11.81 | 11.41 | -0.59 | -4.92% | 11.35 | 11.85 | 353471 | 40865 | 8.83% |
| 2025-12-22 | 12.30 | 12.00 | -0.53 | -4.23% | 11.92 | 12.47 | 420357 | 51053 | 10.50% |
| 2025-12-19 | 12.36 | 12.53 | -0.22 | -1.73% | 12.01 | 12.76 | 603652 | 74944 | 15.07% |
| 2025-12-18 | 12.00 | 12.75 | 0.54 | 4.42% | 11.78 | 13.14 | 712771 | 88734 | 17.80% |
| 2025-12-17 | 11.75 | 12.21 | 0.46 | 3.91% | 11.47 | 12.93 | 732439 | 90126 | 18.29% |
| 2025-12-16 | 11.94 | 11.75 | -0.35 | -2.89% | 11.75 | 12.60 | 577777 | 70216 | 14.43% |
| 2025-12-15 | 11.90 | 12.10 | 0.20 | 1.68% | 11.57 | 12.19 | 513461 | 61273 | 12.82% |
| 2025-12-12 | 11.61 | 11.90 | 0.53 | 4.66% | 11.25 | 12.10 | 506730 | 59969 | 12.65% |
| 2025-12-11 | 11.99 | 11.37 | -0.56 | -4.69% | 11.37 | 11.99 | 315305 | 36529 | 7.87% |
| 2025-12-10 | 11.85 | 11.93 | 0.10 | 0.85% | 11.74 | 12.14 | 457766 | 54479 | 11.43% |
| 2025-12-09 | 11.90 | 11.83 | 0.29 | 2.51% | 11.68 | 12.12 | 582159 | 69183 | 14.54% |
| 2025-12-08 | 10.48 | 11.54 | 1.05 | 10.01% | 10.44 | 11.54 | 324993 | 36207 | 8.12% |
| 2025-12-05 | 10.45 | 10.49 | 0.11 | 1.06% | 10.15 | 10.54 | 156457 | 16221 | 3.91% |
| 2025-12-04 | 10.68 | 10.38 | -0.49 | -4.51% | 10.34 | 10.79 | 221370 | 23192 | 5.53% |
| 2025-12-03 | 11.20 | 10.87 | -0.39 | -3.46% | 10.80 | 11.25 | 257393 | 28203 | 6.43% |
| 2025-12-02 | 10.90 | 11.26 | 0.31 | 2.83% | 10.70 | 11.56 | 401079 | 44603 | 10.02% |
| 2025-12-01 | 10.94 | 10.95 | -0.10 | -0.90% | 10.71 | 11.03 | 234620 | 25493 | 5.86% |
| 2025-11-28 | 11.13 | 11.05 | -0.10 | -0.90% | 10.90 | 11.21 | 287366 | 31636 | 7.18% |
| 2025-11-27 | 11.48 | 11.15 | -0.44 | -3.80% | 11.12 | 11.61 | 416220 | 46848 | 10.39% |
| 2025-11-26 | 11.50 | 11.59 | 0.25 | 2.20% | 11.28 | 11.83 | 652340 | 75309 | 16.29% |
| 2025-11-25 | 11.20 | 11.34 | 0.16 | 1.43% | 11.20 | 11.66 | 661955 | 75581 | 16.53% |
| 2025-11-24 | 10.30 | 11.18 | 1.02 | 10.04% | 10.03 | 11.18 | 450975 | 48499 | 11.26% |
| 2025-11-21 | 10.03 | 10.16 | -0.77 | -7.04% | 10.03 | 10.80 | 522409 | 54112 | 13.05% |
| 2025-11-20 | 12.45 | 10.93 | -1.21 | -9.97% | 10.93 | 12.79 | 749497 | 86823 | 18.72% |
| 2025-11-19 | 11.69 | 12.14 | 1.10 | 9.96% | 11.36 | 12.14 | 527419 | 62921 | 13.17% |
| 2025-11-18 | 10.41 | 11.04 | 1.00 | 9.96% | 10.41 | 11.04 | 312084 | 34233 | 7.79% |
| 2025-11-17 | 9.78 | 10.04 | 0.21 | 2.14% | 9.77 | 10.06 | 148341 | 14760 | 3.70% |
| 2025-11-14 | 9.86 | 9.83 | -0.24 | -2.38% | 9.82 | 10.10 | 171514 | 17071 | 4.28% |
| 2025-11-13 | 9.76 | 10.07 | 0.34 | 3.49% | 9.65 | 10.17 | 173715 | 17144 | 4.34% |
| 2025-11-12 | 9.90 | 9.73 | -0.15 | -1.52% | 9.71 | 10.00 | 103379 | 10127 | 2.58% |
| 2025-11-11 | 9.88 | 9.88 | -0.02 | -0.20% | 9.77 | 9.92 | 111547 | 10986 | 2.79% |
| 2025-11-10 | 9.66 | 9.90 | 0.24 | 2.48% | 9.63 | 9.90 | 142744 | 14011 | 3.56% |
| 2025-11-07 | 9.75 | 9.66 | -0.09 | -0.92% | 9.65 | 9.80 | 87015 | 8430 | 2.17% |
| 2025-11-06 | 9.90 | 9.75 | -0.24 | -2.40% | 9.72 | 9.97 | 124254 | 12141 | 3.10% |
| 2025-11-05 | 9.72 | 9.99 | 0.17 | 1.73% | 9.70 | 10.03 | 180023 | 17837 | 4.50% |
| 2025-11-04 | 9.85 | 9.82 | -0.02 | -0.20% | 9.72 | 9.92 | 138052 | 13543 | 3.45% |
| 2025-11-03 | 9.66 | 9.84 | 0.20 | 2.07% | 9.60 | 9.85 | 150479 | 14720 | 3.76% |
| 2025-10-31 | 9.25 | 9.64 | 0.35 | 3.77% | 9.25 | 9.65 | 174685 | 16649 | 4.36% |
| 2025-10-30 | 9.42 | 9.29 | -0.13 | -1.38% | 9.27 | 9.50 | 107735 | 10079 | 2.69% |
| 2025-10-29 | 9.50 | 9.42 | -0.10 | -1.05% | 9.20 | 9.51 | 164157 | 15312 | 4.10% |
| 2025-10-28 | 9.60 | 9.52 | -0.11 | -1.14% | 9.49 | 9.65 | 114431 | 10929 | 2.86% |
| 2025-10-27 | 9.57 | 9.63 | 0.07 | 0.73% | 9.55 | 9.72 | 111175 | 10711 | 2.78% |