| 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 | 11.80 | 11.95 | 0.15 | 1.27% | 11.72 | 11.99 | 30387 | 3614 | 1.50% |
| 2026-02-03 | 11.53 | 11.80 | 0.34 | 2.97% | 11.52 | 11.87 | 35428 | 4144 | 1.75% |
| 2026-02-02 | 11.84 | 11.46 | -0.38 | -3.21% | 11.41 | 11.85 | 46413 | 5385 | 2.29% |
| 2026-01-30 | 11.66 | 11.84 | 0.15 | 1.28% | 11.50 | 11.86 | 33809 | 3959 | 1.67% |
| 2026-01-29 | 11.70 | 11.69 | -0.04 | -0.34% | 11.57 | 11.94 | 34459 | 4044 | 1.70% |
| 2026-01-28 | 11.89 | 11.73 | -0.17 | -1.43% | 11.71 | 11.95 | 30693 | 3618 | 1.51% |
| 2026-01-27 | 11.96 | 11.90 | -0.08 | -0.67% | 11.58 | 12.06 | 40274 | 4755 | 1.99% |
| 2026-01-26 | 12.06 | 11.98 | -0.04 | -0.33% | 11.92 | 12.37 | 55418 | 6711 | 2.73% |
| 2026-01-23 | 11.91 | 12.02 | 0.12 | 1.01% | 11.86 | 12.02 | 24774 | 2956 | 1.22% |
| 2026-01-22 | 11.80 | 11.90 | 0.08 | 0.68% | 11.74 | 11.91 | 38620 | 4571 | 1.91% |
| 2026-01-21 | 11.50 | 11.82 | 0.28 | 2.43% | 11.46 | 11.82 | 52940 | 6173 | 2.61% |
| 2026-01-20 | 11.33 | 11.54 | 0.19 | 1.67% | 11.30 | 11.58 | 53715 | 6164 | 2.65% |
| 2026-01-19 | 11.18 | 11.35 | 0.18 | 1.61% | 11.15 | 11.35 | 33681 | 3799 | 1.66% |
| 2026-01-16 | 11.23 | 11.17 | -0.03 | -0.27% | 11.09 | 11.27 | 32406 | 3617 | 1.60% |
| 2026-01-15 | 11.15 | 11.20 | -0.06 | -0.53% | 11.12 | 11.29 | 31699 | 3545 | 1.56% |
| 2026-01-14 | 11.23 | 11.26 | 0.01 | 0.09% | 11.12 | 11.41 | 55283 | 6243 | 2.73% |
| 2026-01-13 | 11.30 | 11.25 | -0.03 | -0.27% | 11.17 | 11.40 | 47719 | 5382 | 2.35% |
| 2026-01-12 | 11.19 | 11.28 | 0.08 | 0.71% | 11.06 | 11.29 | 52878 | 5920 | 2.61% |
| 2026-01-09 | 11.23 | 11.20 | 0.02 | 0.18% | 11.04 | 11.32 | 50646 | 5658 | 2.50% |
| 2026-01-08 | 11.01 | 11.18 | 0.11 | 0.99% | 11.01 | 11.24 | 45606 | 5089 | 2.25% |
| 2026-01-07 | 11.10 | 11.07 | -0.06 | -0.54% | 11.00 | 11.13 | 37195 | 4111 | 1.84% |
| 2026-01-06 | 11.11 | 11.13 | 0.02 | 0.18% | 11.04 | 11.21 | 43328 | 4823 | 2.14% |
| 2026-01-05 | 10.97 | 11.11 | 0.19 | 1.74% | 10.96 | 11.13 | 33118 | 3663 | 1.63% |
| 2025-12-31 | 10.96 | 10.92 | -0.01 | -0.09% | 10.84 | 11.01 | 30051 | 3285 | 1.48% |
| 2025-12-30 | 11.00 | 10.93 | -0.07 | -0.64% | 10.86 | 11.09 | 34006 | 3730 | 1.68% |
| 2025-12-29 | 11.34 | 11.00 | -0.22 | -1.96% | 10.97 | 11.34 | 46710 | 5170 | 2.30% |
| 2025-12-26 | 11.48 | 11.22 | -0.23 | -2.01% | 11.18 | 11.48 | 43990 | 4963 | 2.17% |
| 2025-12-25 | 11.23 | 11.45 | 0.22 | 1.96% | 11.18 | 11.48 | 49173 | 5592 | 2.43% |
| 2025-12-24 | 10.92 | 11.23 | 0.18 | 1.63% | 10.89 | 11.41 | 78469 | 8759 | 3.87% |
| 2025-12-23 | 11.60 | 11.05 | 0.13 | 1.19% | 10.88 | 11.85 | 141749 | 15940 | 6.99% |
| 2025-12-22 | 10.69 | 10.92 | -1.21 | -9.98% | 10.43 | 11.18 | 133820 | 14478 | 6.60% |
| 2025-12-19 | 12.31 | 12.13 | -0.24 | -1.94% | 12.08 | 12.42 | 68792 | 8406 | 3.39% |
| 2025-12-18 | 12.46 | 12.37 | -0.08 | -0.64% | 12.34 | 12.51 | 19808 | 2465 | 0.98% |
| 2025-12-17 | 12.45 | 12.45 | -0.10 | -0.80% | 12.20 | 12.50 | 24615 | 3035 | 1.21% |
| 2025-12-16 | 12.49 | 12.55 | -0.01 | -0.08% | 12.43 | 12.80 | 22678 | 2849 | 1.12% |
| 2025-12-15 | 12.52 | 12.56 | 0.01 | 0.08% | 12.40 | 12.66 | 18478 | 2313 | 0.91% |
| 2025-12-12 | 12.33 | 12.55 | 0.25 | 2.03% | 12.33 | 12.93 | 41541 | 5242 | 2.05% |
| 2025-12-11 | 12.54 | 12.30 | -0.18 | -1.44% | 12.27 | 12.59 | 19846 | 2457 | 0.98% |
| 2025-12-10 | 12.59 | 12.48 | -0.17 | -1.34% | 12.39 | 12.67 | 20350 | 2545 | 1.00% |
| 2025-12-09 | 12.66 | 12.65 | 0.03 | 0.24% | 12.62 | 12.92 | 28880 | 3676 | 1.42% |
| 2025-12-08 | 12.56 | 12.62 | 0.08 | 0.64% | 12.52 | 12.76 | 21095 | 2674 | 1.04% |
| 2025-12-05 | 12.19 | 12.54 | 0.29 | 2.37% | 12.19 | 12.54 | 18622 | 2311 | 0.92% |
| 2025-12-04 | 12.35 | 12.25 | -0.10 | -0.81% | 12.18 | 12.45 | 15532 | 1905 | 0.77% |
| 2025-12-03 | 12.49 | 12.35 | -0.13 | -1.04% | 12.34 | 12.63 | 27322 | 3402 | 1.35% |
| 2025-12-02 | 12.42 | 12.48 | 0.02 | 0.16% | 12.32 | 12.51 | 20584 | 2555 | 1.02% |
| 2025-12-01 | 12.49 | 12.46 | -0.02 | -0.16% | 12.40 | 12.61 | 24507 | 3062 | 1.21% |
| 2025-11-28 | 12.34 | 12.48 | 0.17 | 1.38% | 12.26 | 12.49 | 13737 | 1704 | 0.68% |
| 2025-11-27 | 12.17 | 12.31 | 0.10 | 0.82% | 12.17 | 12.43 | 15801 | 1947 | 0.78% |
| 2025-11-26 | 12.40 | 12.21 | -0.16 | -1.29% | 12.17 | 12.56 | 24365 | 3007 | 1.20% |
| 2025-11-25 | 12.33 | 12.37 | 0.06 | 0.49% | 12.29 | 12.50 | 21406 | 2659 | 1.06% |
| 2025-11-24 | 12.10 | 12.31 | 0.26 | 2.16% | 12.07 | 12.40 | 26668 | 3270 | 1.32% |
| 2025-11-21 | 12.60 | 12.05 | -0.58 | -4.59% | 11.98 | 12.65 | 34170 | 4181 | 1.69% |
| 2025-11-20 | 12.77 | 12.63 | -0.09 | -0.71% | 12.53 | 12.79 | 23680 | 2994 | 1.17% |
| 2025-11-19 | 13.16 | 12.72 | -0.37 | -2.83% | 12.66 | 13.19 | 28896 | 3704 | 1.43% |
| 2025-11-18 | 13.20 | 13.09 | -0.21 | -1.58% | 13.03 | 13.38 | 27883 | 3656 | 1.38% |
| 2025-11-17 | 13.37 | 13.30 | -0.11 | -0.82% | 13.24 | 13.54 | 23779 | 3166 | 1.17% |
| 2025-11-14 | 13.22 | 13.41 | 0.12 | 0.90% | 13.21 | 13.55 | 31146 | 4179 | 1.54% |
| 2025-11-13 | 13.39 | 13.29 | 0.01 | 0.08% | 13.16 | 13.42 | 31718 | 4222 | 1.57% |
| 2025-11-12 | 13.53 | 13.28 | -0.31 | -2.28% | 13.28 | 13.71 | 34019 | 4559 | 1.68% |
| 2025-11-11 | 13.54 | 13.59 | 0.00 | 0.00% | 13.50 | 13.99 | 41150 | 5633 | 2.03% |
| 2025-11-10 | 13.32 | 13.59 | 0.28 | 2.10% | 13.20 | 13.68 | 40823 | 5518 | 2.01% |
| 2025-11-07 | 13.09 | 13.31 | 0.19 | 1.45% | 13.05 | 13.74 | 54361 | 7280 | 2.68% |
| 2025-11-06 | 13.00 | 13.12 | 0.17 | 1.31% | 12.95 | 13.18 | 27479 | 3593 | 1.36% |
| 2025-11-05 | 12.83 | 12.95 | 0.13 | 1.01% | 12.70 | 13.00 | 27753 | 3581 | 1.37% |
| 2025-11-04 | 13.00 | 12.82 | -0.09 | -0.70% | 12.69 | 13.09 | 40245 | 5195 | 1.99% |
| 2025-11-03 | 13.10 | 12.91 | -0.01 | -0.08% | 12.90 | 13.18 | 53012 | 6914 | 2.62% |
| 2025-10-31 | 12.43 | 12.92 | -0.23 | -1.75% | 12.34 | 13.02 | 97548 | 12342 | 4.81% |
| 2025-10-30 | 13.04 | 13.15 | 0.15 | 1.15% | 12.93 | 13.39 | 60564 | 8002 | 2.99% |
| 2025-10-29 | 13.07 | 13.00 | -0.04 | -0.31% | 12.76 | 13.07 | 35010 | 4524 | 1.73% |
| 2025-10-28 | 12.80 | 13.04 | 0.21 | 1.64% | 12.80 | 13.09 | 47846 | 6212 | 2.36% |
| 2025-10-27 | 12.88 | 12.83 | 0.05 | 0.39% | 12.78 | 12.95 | 25486 | 3274 | 1.26% |