| 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 | 11.71 | 11.74 | 0.07 | 0.60% | 11.53 | 11.85 | 83964 | 9829 | 4.20% |
| 2026-02-02 | 11.87 | 11.67 | -0.08 | -0.68% | 11.60 | 11.92 | 78763 | 9293 | 3.94% |
| 2026-01-30 | 11.52 | 11.75 | 0.23 | 2.00% | 11.35 | 11.90 | 101225 | 11784 | 5.06% |
| 2026-01-29 | 11.44 | 11.52 | -0.03 | -0.26% | 11.38 | 11.63 | 48820 | 5624 | 2.44% |
| 2026-01-28 | 11.70 | 11.55 | -0.11 | -0.94% | 11.48 | 11.71 | 33008 | 3818 | 1.65% |
| 2026-01-27 | 11.85 | 11.66 | -0.15 | -1.27% | 11.40 | 11.85 | 38723 | 4490 | 1.94% |
| 2026-01-26 | 11.82 | 11.81 | -0.01 | -0.08% | 11.60 | 11.87 | 40128 | 4717 | 2.01% |
| 2026-01-23 | 11.91 | 11.82 | -0.01 | -0.08% | 11.70 | 11.95 | 36757 | 4335 | 1.84% |
| 2026-01-22 | 11.70 | 11.83 | 0.13 | 1.11% | 11.59 | 11.89 | 38402 | 4516 | 1.92% |
| 2026-01-21 | 11.58 | 11.70 | 0.04 | 0.34% | 11.42 | 11.72 | 40770 | 4727 | 2.04% |
| 2026-01-20 | 11.60 | 11.66 | 0.10 | 0.87% | 11.48 | 11.70 | 47302 | 5491 | 2.37% |
| 2026-01-19 | 11.24 | 11.56 | 0.44 | 3.96% | 11.14 | 11.59 | 51276 | 5854 | 2.56% |
| 2026-01-16 | 11.19 | 11.12 | -0.06 | -0.54% | 11.04 | 11.24 | 35102 | 3905 | 1.76% |
| 2026-01-15 | 11.11 | 11.18 | 0.09 | 0.81% | 10.99 | 11.25 | 35533 | 3962 | 1.78% |
| 2026-01-14 | 11.14 | 11.09 | -0.05 | -0.45% | 10.91 | 11.22 | 41672 | 4624 | 2.08% |
| 2026-01-13 | 11.17 | 11.14 | -0.03 | -0.27% | 10.98 | 11.23 | 44777 | 4981 | 2.24% |
| 2026-01-12 | 11.19 | 11.17 | 0.11 | 0.99% | 10.98 | 11.19 | 43891 | 4863 | 2.19% |
| 2026-01-09 | 11.02 | 11.06 | 0.07 | 0.64% | 10.88 | 11.10 | 33116 | 3650 | 1.66% |
| 2026-01-08 | 10.76 | 10.99 | 0.18 | 1.67% | 10.68 | 11.11 | 37528 | 4090 | 1.88% |
| 2026-01-07 | 10.90 | 10.81 | -0.15 | -1.37% | 10.71 | 11.05 | 38393 | 4156 | 1.92% |
| 2026-01-06 | 10.96 | 10.96 | 0.04 | 0.37% | 10.84 | 11.08 | 40950 | 4487 | 2.05% |
| 2026-01-05 | 11.01 | 10.92 | -0.08 | -0.73% | 10.92 | 11.26 | 42772 | 4732 | 2.14% |
| 2025-12-31 | 10.96 | 11.00 | 0.09 | 0.82% | 10.77 | 11.03 | 33497 | 3647 | 1.67% |
| 2025-12-30 | 10.99 | 10.91 | -0.08 | -0.73% | 10.79 | 11.08 | 29620 | 3244 | 1.48% |
| 2025-12-29 | 11.03 | 10.99 | 0.00 | 0.00% | 10.77 | 11.07 | 43742 | 4786 | 2.19% |
| 2025-12-26 | 11.17 | 10.99 | -0.15 | -1.35% | 10.98 | 11.27 | 29358 | 3265 | 1.47% |
| 2025-12-25 | 11.09 | 11.14 | 0.04 | 0.36% | 11.03 | 11.19 | 26419 | 2938 | 1.32% |
| 2025-12-24 | 11.20 | 11.10 | -0.06 | -0.54% | 11.06 | 11.22 | 31848 | 3542 | 1.59% |
| 2025-12-23 | 11.30 | 11.16 | -0.07 | -0.62% | 11.00 | 11.33 | 41254 | 4599 | 2.06% |
| 2025-12-22 | 11.33 | 11.23 | -0.11 | -0.97% | 11.18 | 11.45 | 40453 | 4555 | 2.02% |
| 2025-12-19 | 11.00 | 11.34 | 0.38 | 3.47% | 10.03 | 11.36 | 57525 | 6371 | 2.88% |
| 2025-12-18 | 10.61 | 10.96 | 0.30 | 2.81% | 10.61 | 11.08 | 55056 | 6023 | 2.75% |
| 2025-12-17 | 10.71 | 10.66 | -0.05 | -0.47% | 10.50 | 10.80 | 42143 | 4487 | 2.11% |
| 2025-12-16 | 10.74 | 10.71 | -0.03 | -0.28% | 10.66 | 10.97 | 37369 | 4034 | 1.87% |
| 2025-12-15 | 10.51 | 10.74 | 0.18 | 1.70% | 10.51 | 10.80 | 39131 | 4183 | 1.96% |
| 2025-12-12 | 10.73 | 10.56 | -0.17 | -1.58% | 10.55 | 10.90 | 43115 | 4624 | 2.16% |
| 2025-12-11 | 11.20 | 10.73 | -0.36 | -3.25% | 10.72 | 11.20 | 60619 | 6593 | 3.03% |
| 2025-12-10 | 11.32 | 11.09 | -0.24 | -2.12% | 11.06 | 11.45 | 37992 | 4273 | 1.90% |
| 2025-12-09 | 11.45 | 11.33 | -0.10 | -0.87% | 11.13 | 11.46 | 38653 | 4382 | 1.93% |
| 2025-12-08 | 11.43 | 11.43 | 0.08 | 0.70% | 11.41 | 11.56 | 37531 | 4305 | 1.88% |
| 2025-12-05 | 11.25 | 11.35 | 0.13 | 1.16% | 11.13 | 11.39 | 49629 | 5603 | 2.48% |
| 2025-12-04 | 11.53 | 11.22 | -0.31 | -2.69% | 11.18 | 11.63 | 58943 | 6680 | 2.95% |
| 2025-12-03 | 11.48 | 11.53 | 0.02 | 0.17% | 11.39 | 11.62 | 39336 | 4520 | 1.97% |
| 2025-12-02 | 11.43 | 11.51 | 0.09 | 0.79% | 11.33 | 11.56 | 36872 | 4224 | 1.84% |
| 2025-12-01 | 11.65 | 11.42 | -0.13 | -1.13% | 11.39 | 11.65 | 43010 | 4950 | 2.15% |
| 2025-11-28 | 11.29 | 11.55 | 0.25 | 2.21% | 11.12 | 11.55 | 35098 | 3993 | 1.75% |
| 2025-11-27 | 11.24 | 11.30 | 0.12 | 1.07% | 11.14 | 11.36 | 29129 | 3282 | 1.46% |
| 2025-11-26 | 11.29 | 11.18 | -0.09 | -0.80% | 11.10 | 11.43 | 38978 | 4385 | 1.95% |
| 2025-11-25 | 11.25 | 11.27 | 0.06 | 0.54% | 11.04 | 11.38 | 37592 | 4239 | 1.88% |
| 2025-11-24 | 10.95 | 11.21 | 0.24 | 2.19% | 10.95 | 11.28 | 65650 | 7324 | 3.28% |
| 2025-11-21 | 11.32 | 10.97 | -0.46 | -4.02% | 10.92 | 11.61 | 52852 | 5901 | 2.64% |
| 2025-11-20 | 11.60 | 11.43 | -0.10 | -0.87% | 11.27 | 11.66 | 52852 | 6041 | 2.64% |
| 2025-11-19 | 11.67 | 11.53 | -0.11 | -0.95% | 11.35 | 11.80 | 55805 | 6434 | 2.79% |
| 2025-11-18 | 11.86 | 11.64 | -0.17 | -1.44% | 11.55 | 11.87 | 46827 | 5452 | 2.34% |
| 2025-11-17 | 11.76 | 11.81 | 0.04 | 0.34% | 11.67 | 11.86 | 35156 | 4137 | 1.76% |
| 2025-11-14 | 11.75 | 11.77 | 0.08 | 0.68% | 11.69 | 11.85 | 36864 | 4344 | 1.84% |
| 2025-11-13 | 11.58 | 11.69 | 0.11 | 0.95% | 11.43 | 11.73 | 53603 | 6212 | 2.68% |
| 2025-11-12 | 11.63 | 11.58 | -0.03 | -0.26% | 11.51 | 11.80 | 55206 | 6403 | 2.76% |
| 2025-11-11 | 11.47 | 11.61 | 0.21 | 1.84% | 11.31 | 11.65 | 60983 | 7022 | 3.05% |
| 2025-11-10 | 11.26 | 11.40 | 0.18 | 1.60% | 11.15 | 11.44 | 44243 | 5020 | 2.21% |
| 2025-11-07 | 11.11 | 11.22 | 0.05 | 0.45% | 11.11 | 11.34 | 32630 | 3666 | 1.63% |
| 2025-11-06 | 11.16 | 11.17 | 0.00 | 0.00% | 11.06 | 11.26 | 45084 | 5034 | 2.25% |
| 2025-11-05 | 11.02 | 11.17 | 0.07 | 0.63% | 10.95 | 11.26 | 53770 | 5989 | 2.69% |
| 2025-11-04 | 11.00 | 11.10 | 0.15 | 1.37% | 10.90 | 11.14 | 59313 | 6545 | 2.97% |
| 2025-11-03 | 11.03 | 10.95 | 0.03 | 0.27% | 10.90 | 11.09 | 55636 | 6109 | 2.78% |
| 2025-10-31 | 10.77 | 10.92 | 0.15 | 1.39% | 10.71 | 11.00 | 65745 | 7160 | 3.29% |
| 2025-10-30 | 10.93 | 10.77 | -0.07 | -0.65% | 10.74 | 11.06 | 75308 | 8195 | 3.77% |
| 2025-10-29 | 11.01 | 10.84 | -0.17 | -1.54% | 10.72 | 11.17 | 132851 | 14449 | 6.64% |
| 2025-10-28 | 10.88 | 11.01 | 0.46 | 4.36% | 10.84 | 11.50 | 181258 | 20052 | 9.06% |
| 2025-10-27 | 10.56 | 10.55 | 0.10 | 0.96% | 10.41 | 10.59 | 39737 | 4177 | 1.99% |