| 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 | 10.89 | 10.84 | -0.02 | -0.18% | 10.77 | 10.90 | 806628 | 87256 | 0.42% |
| 2026-02-02 | 10.82 | 10.86 | 0.03 | 0.28% | 10.80 | 11.03 | 1223173 | 133764 | 0.63% |
| 2026-01-30 | 10.94 | 10.83 | -0.13 | -1.19% | 10.83 | 11.03 | 1091755 | 119118 | 0.56% |
| 2026-01-29 | 10.84 | 10.96 | 0.12 | 1.11% | 10.66 | 10.98 | 1852994 | 200184 | 0.95% |
| 2026-01-28 | 10.94 | 10.84 | -0.10 | -0.91% | 10.82 | 10.99 | 1438766 | 157001 | 0.74% |
| 2026-01-27 | 10.96 | 10.94 | -0.02 | -0.18% | 10.93 | 11.03 | 894091 | 98111 | 0.46% |
| 2026-01-26 | 10.98 | 10.96 | -0.03 | -0.27% | 10.92 | 11.06 | 1106247 | 121480 | 0.57% |
| 2026-01-23 | 11.07 | 10.99 | -0.08 | -0.72% | 10.98 | 11.09 | 1109994 | 122488 | 0.57% |
| 2026-01-22 | 11.07 | 11.07 | 0.00 | 0.00% | 11.05 | 11.15 | 788635 | 87398 | 0.41% |
| 2026-01-21 | 11.15 | 11.07 | -0.09 | -0.81% | 11.06 | 11.18 | 900125 | 100104 | 0.46% |
| 2026-01-20 | 11.12 | 11.16 | 0.04 | 0.36% | 11.11 | 11.20 | 772276 | 86169 | 0.40% |
| 2026-01-19 | 11.15 | 11.12 | -0.07 | -0.63% | 11.11 | 11.21 | 804741 | 89671 | 0.41% |
| 2026-01-16 | 11.34 | 11.19 | -0.12 | -1.06% | 11.16 | 11.34 | 1119472 | 125771 | 0.58% |
| 2026-01-15 | 11.33 | 11.31 | -0.05 | -0.44% | 11.30 | 11.37 | 884960 | 100251 | 0.46% |
| 2026-01-14 | 11.47 | 11.36 | -0.11 | -0.96% | 11.35 | 11.47 | 1274757 | 145441 | 0.66% |
| 2026-01-13 | 11.48 | 11.47 | -0.01 | -0.09% | 11.44 | 11.54 | 1061541 | 121975 | 0.55% |
| 2026-01-12 | 11.45 | 11.48 | 0.02 | 0.17% | 11.42 | 11.49 | 855213 | 97970 | 0.44% |
| 2026-01-09 | 11.53 | 11.46 | -0.05 | -0.43% | 11.44 | 11.53 | 983390 | 112807 | 0.51% |
| 2026-01-08 | 11.64 | 11.51 | -0.13 | -1.12% | 11.49 | 11.65 | 1100085 | 126864 | 0.57% |
| 2026-01-07 | 11.66 | 11.64 | -0.03 | -0.26% | 11.62 | 11.82 | 966236 | 113116 | 0.50% |
| 2026-01-06 | 11.50 | 11.67 | 0.17 | 1.48% | 11.48 | 11.68 | 1304648 | 151291 | 0.67% |
| 2026-01-05 | 11.42 | 11.50 | 0.09 | 0.79% | 11.41 | 11.51 | 875491 | 100347 | 0.45% |
| 2025-12-31 | 11.48 | 11.41 | -0.07 | -0.61% | 11.40 | 11.49 | 590620 | 67545 | 0.30% |
| 2025-12-30 | 11.53 | 11.48 | -0.08 | -0.69% | 11.45 | 11.56 | 582584 | 66940 | 0.30% |
| 2025-12-29 | 11.54 | 11.56 | 0.02 | 0.17% | 11.50 | 11.62 | 648295 | 74908 | 0.33% |
| 2025-12-26 | 11.56 | 11.54 | -0.02 | -0.17% | 11.53 | 11.59 | 436340 | 50407 | 0.22% |
| 2025-12-25 | 11.54 | 11.56 | 0.02 | 0.17% | 11.52 | 11.62 | 547455 | 63377 | 0.28% |
| 2025-12-24 | 11.55 | 11.54 | -0.02 | -0.17% | 11.49 | 11.58 | 505244 | 58245 | 0.26% |
| 2025-12-23 | 11.52 | 11.56 | 0.04 | 0.35% | 11.50 | 11.60 | 666266 | 77008 | 0.34% |
| 2025-12-22 | 11.61 | 11.52 | -0.10 | -0.86% | 11.51 | 11.61 | 742369 | 85719 | 0.38% |
| 2025-12-19 | 11.63 | 11.62 | -0.02 | -0.17% | 11.58 | 11.65 | 649886 | 75510 | 0.33% |
| 2025-12-18 | 11.51 | 11.64 | 0.11 | 0.95% | 11.48 | 11.65 | 790467 | 91624 | 0.41% |
| 2025-12-17 | 11.47 | 11.53 | 0.05 | 0.44% | 11.42 | 11.58 | 701495 | 80713 | 0.36% |
| 2025-12-16 | 11.49 | 11.48 | -0.03 | -0.26% | 11.44 | 11.55 | 647351 | 74338 | 0.33% |
| 2025-12-15 | 11.34 | 11.51 | 0.16 | 1.41% | 11.33 | 11.54 | 940833 | 108064 | 0.48% |
| 2025-12-12 | 11.37 | 11.35 | -0.02 | -0.18% | 11.30 | 11.43 | 1191895 | 135746 | 0.61% |
| 2025-12-11 | 11.35 | 11.37 | 0.04 | 0.35% | 11.30 | 11.39 | 925261 | 104990 | 0.48% |
| 2025-12-10 | 11.44 | 11.33 | -0.10 | -0.87% | 11.29 | 11.46 | 1044065 | 118408 | 0.54% |
| 2025-12-09 | 11.52 | 11.43 | -0.09 | -0.78% | 11.43 | 11.54 | 733957 | 84273 | 0.38% |
| 2025-12-08 | 11.49 | 11.52 | -0.01 | -0.09% | 11.48 | 11.60 | 855899 | 98851 | 0.44% |
| 2025-12-05 | 11.49 | 11.53 | 0.04 | 0.35% | 11.40 | 11.54 | 890766 | 102233 | 0.46% |
| 2025-12-04 | 11.55 | 11.49 | -0.06 | -0.52% | 11.46 | 11.58 | 886090 | 101917 | 0.46% |
| 2025-12-03 | 11.64 | 11.55 | -0.09 | -0.77% | 11.54 | 11.70 | 944601 | 109916 | 0.49% |
| 2025-12-02 | 11.68 | 11.64 | -0.05 | -0.43% | 11.59 | 11.73 | 768060 | 89472 | 0.40% |
| 2025-12-01 | 11.60 | 11.69 | 0.08 | 0.69% | 11.53 | 11.70 | 1037323 | 120548 | 0.53% |
| 2025-11-28 | 11.67 | 11.61 | -0.10 | -0.85% | 11.58 | 11.68 | 884358 | 102793 | 0.46% |
| 2025-11-27 | 11.66 | 11.71 | 0.02 | 0.17% | 11.58 | 11.71 | 1011847 | 117830 | 0.52% |
| 2025-11-26 | 11.81 | 11.69 | -0.11 | -0.93% | 11.65 | 11.85 | 821301 | 96293 | 0.42% |
| 2025-11-25 | 11.61 | 11.80 | 0.20 | 1.72% | 11.58 | 11.80 | 1028080 | 120387 | 0.53% |
| 2025-11-24 | 11.70 | 11.60 | -0.09 | -0.77% | 11.60 | 11.73 | 1117119 | 130244 | 0.58% |
| 2025-11-21 | 11.80 | 11.69 | -0.16 | -1.35% | 11.66 | 11.88 | 1465359 | 172187 | 0.76% |
| 2025-11-20 | 11.79 | 11.85 | 0.05 | 0.42% | 11.74 | 11.99 | 1637040 | 194841 | 0.84% |
| 2025-11-19 | 11.58 | 11.80 | 0.21 | 1.81% | 11.57 | 11.83 | 1334996 | 156542 | 0.69% |
| 2025-11-18 | 11.65 | 11.59 | -0.08 | -0.69% | 11.57 | 11.69 | 670077 | 77888 | 0.35% |
| 2025-11-17 | 11.75 | 11.67 | -0.08 | -0.68% | 11.62 | 11.75 | 995233 | 116141 | 0.51% |
| 2025-11-14 | 11.67 | 11.75 | 0.05 | 0.43% | 11.66 | 11.84 | 1316995 | 155186 | 0.68% |
| 2025-11-13 | 11.68 | 11.70 | 0.02 | 0.17% | 11.57 | 11.72 | 978991 | 113976 | 0.50% |
| 2025-11-12 | 11.70 | 11.68 | 0.01 | 0.09% | 11.65 | 11.79 | 1141325 | 133796 | 0.59% |
| 2025-11-11 | 11.62 | 11.67 | 0.04 | 0.34% | 11.57 | 11.69 | 886509 | 103328 | 0.46% |
| 2025-11-10 | 11.52 | 11.63 | 0.08 | 0.69% | 11.45 | 11.64 | 827208 | 95755 | 0.43% |
| 2025-11-07 | 11.52 | 11.55 | 0.04 | 0.35% | 11.50 | 11.58 | 734851 | 84817 | 0.38% |
| 2025-11-06 | 11.50 | 11.51 | -0.01 | -0.09% | 11.47 | 11.58 | 766585 | 88279 | 0.40% |
| 2025-11-05 | 11.59 | 11.52 | -0.07 | -0.60% | 11.50 | 11.60 | 794926 | 91811 | 0.41% |
| 2025-11-04 | 11.42 | 11.59 | 0.16 | 1.40% | 11.40 | 11.64 | 1503008 | 173728 | 0.77% |
| 2025-11-03 | 11.34 | 11.43 | 0.11 | 0.97% | 11.30 | 11.44 | 952326 | 108442 | 0.49% |
| 2025-10-31 | 11.38 | 11.32 | -0.06 | -0.53% | 11.30 | 11.40 | 970193 | 109917 | 0.50% |
| 2025-10-30 | 11.38 | 11.38 | -0.01 | -0.09% | 11.36 | 11.47 | 943770 | 107718 | 0.49% |
| 2025-10-29 | 11.46 | 11.39 | -0.08 | -0.70% | 11.36 | 11.46 | 966214 | 110078 | 0.50% |
| 2025-10-28 | 11.53 | 11.47 | -0.05 | -0.43% | 11.42 | 11.58 | 821568 | 94362 | 0.42% |
| 2025-10-27 | 11.54 | 11.52 | -0.04 | -0.35% | 11.44 | 11.61 | 1239485 | 142819 | 0.64% |