| 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 | 10.20 | 10.27 | 0.17 | 1.68% | 10.13 | 10.31 | 112242 | 11483 | 1.46% |
| 2026-02-02 | 10.51 | 10.10 | -0.49 | -4.63% | 10.06 | 10.62 | 188291 | 19527 | 2.45% |
| 2026-01-30 | 10.60 | 10.59 | -0.01 | -0.09% | 10.39 | 10.70 | 179324 | 18886 | 2.33% |
| 2026-01-29 | 10.48 | 10.60 | 0.08 | 0.76% | 10.46 | 10.96 | 300412 | 32087 | 3.91% |
| 2026-01-28 | 10.36 | 10.52 | 0.19 | 1.84% | 10.30 | 10.59 | 155168 | 16246 | 2.02% |
| 2026-01-27 | 10.35 | 10.33 | -0.02 | -0.19% | 10.21 | 10.41 | 136767 | 14111 | 1.78% |
| 2026-01-26 | 10.74 | 10.35 | -0.48 | -4.43% | 10.20 | 10.80 | 310277 | 32512 | 4.04% |
| 2026-01-23 | 10.82 | 10.83 | 0.02 | 0.19% | 10.75 | 10.94 | 166836 | 18058 | 2.17% |
| 2026-01-22 | 10.80 | 10.81 | 0.06 | 0.56% | 10.77 | 11.02 | 209246 | 22759 | 2.72% |
| 2026-01-21 | 10.80 | 10.75 | -0.10 | -0.92% | 10.63 | 10.90 | 148046 | 15870 | 1.93% |
| 2026-01-20 | 10.96 | 10.85 | -0.15 | -1.36% | 10.80 | 10.99 | 187586 | 20377 | 2.44% |
| 2026-01-19 | 10.53 | 11.00 | 0.50 | 4.76% | 10.50 | 11.01 | 299220 | 32410 | 3.89% |
| 2026-01-16 | 10.71 | 10.50 | -0.22 | -2.05% | 10.48 | 10.82 | 184899 | 19567 | 2.41% |
| 2026-01-15 | 10.71 | 10.72 | 0.00 | 0.00% | 10.66 | 11.04 | 203858 | 21980 | 2.65% |
| 2026-01-14 | 10.80 | 10.72 | -0.13 | -1.20% | 10.60 | 11.03 | 367430 | 39796 | 4.78% |
| 2026-01-13 | 11.01 | 10.85 | -0.26 | -2.34% | 10.84 | 11.39 | 428103 | 47217 | 5.57% |
| 2026-01-12 | 10.99 | 11.11 | 0.01 | 0.09% | 10.66 | 11.18 | 701470 | 76198 | 9.13% |
| 2026-01-09 | 10.26 | 11.10 | 0.80 | 7.77% | 10.23 | 11.31 | 623204 | 67175 | 8.11% |
| 2026-01-08 | 10.26 | 10.30 | -0.08 | -0.77% | 10.20 | 10.35 | 191157 | 19618 | 2.49% |
| 2026-01-07 | 10.10 | 10.38 | 0.26 | 2.57% | 10.06 | 10.40 | 279523 | 28663 | 3.64% |
| 2026-01-06 | 9.98 | 10.12 | 0.12 | 1.20% | 9.94 | 10.13 | 192514 | 19353 | 2.51% |
| 2026-01-05 | 10.08 | 10.00 | -0.12 | -1.19% | 9.89 | 10.12 | 208086 | 20753 | 2.71% |
| 2025-12-31 | 9.98 | 10.12 | 0.17 | 1.71% | 9.92 | 10.36 | 219288 | 22198 | 2.85% |
| 2025-12-30 | 10.02 | 9.95 | -0.10 | -1.00% | 9.89 | 10.24 | 205893 | 20639 | 2.68% |
| 2025-12-29 | 10.30 | 10.05 | -0.23 | -2.24% | 10.05 | 10.34 | 172490 | 17505 | 2.25% |
| 2025-12-26 | 10.26 | 10.28 | -0.04 | -0.39% | 10.25 | 10.54 | 194514 | 20160 | 2.53% |
| 2025-12-25 | 10.27 | 10.32 | 0.07 | 0.68% | 10.21 | 10.40 | 191412 | 19745 | 2.49% |
| 2025-12-24 | 10.30 | 10.25 | -0.12 | -1.16% | 10.21 | 10.37 | 183825 | 18876 | 2.39% |
| 2025-12-23 | 10.50 | 10.37 | -0.09 | -0.86% | 10.16 | 10.55 | 272384 | 28064 | 3.55% |
| 2025-12-22 | 10.44 | 10.46 | -0.11 | -1.04% | 10.37 | 10.64 | 291105 | 30457 | 3.79% |
| 2025-12-19 | 10.04 | 10.57 | 0.51 | 5.07% | 9.93 | 10.78 | 558322 | 58178 | 7.27% |
| 2025-12-18 | 9.71 | 10.06 | 0.27 | 2.76% | 9.71 | 10.19 | 291896 | 29265 | 3.80% |
| 2025-12-17 | 9.86 | 9.79 | -0.05 | -0.51% | 9.69 | 9.97 | 184337 | 18106 | 2.40% |
| 2025-12-16 | 9.58 | 9.84 | 0.18 | 1.86% | 9.58 | 9.96 | 205225 | 20245 | 2.67% |
| 2025-12-15 | 9.49 | 9.66 | 0.16 | 1.68% | 9.45 | 9.75 | 125807 | 12118 | 1.64% |
| 2025-12-12 | 9.59 | 9.50 | -0.15 | -1.55% | 9.44 | 9.65 | 112081 | 10661 | 1.46% |
| 2025-12-11 | 9.98 | 9.65 | -0.27 | -2.72% | 9.64 | 10.00 | 159105 | 15455 | 2.07% |
| 2025-12-10 | 9.83 | 9.92 | 0.16 | 1.64% | 9.82 | 10.12 | 233777 | 23315 | 3.04% |
| 2025-12-09 | 9.75 | 9.76 | 0.01 | 0.10% | 9.58 | 9.83 | 150691 | 14672 | 1.96% |
| 2025-12-08 | 9.71 | 9.75 | 0.03 | 0.31% | 9.70 | 9.82 | 106955 | 10433 | 1.39% |
| 2025-12-05 | 9.62 | 9.72 | 0.10 | 1.04% | 9.55 | 9.74 | 76250 | 7360 | 0.99% |
| 2025-12-04 | 9.73 | 9.62 | -0.17 | -1.74% | 9.58 | 9.77 | 97455 | 9435 | 1.27% |
| 2025-12-03 | 9.91 | 9.79 | -0.17 | -1.71% | 9.72 | 9.95 | 143707 | 14089 | 1.87% |
| 2025-12-02 | 9.83 | 9.96 | 0.11 | 1.12% | 9.80 | 10.23 | 221134 | 22142 | 2.88% |
| 2025-12-01 | 10.30 | 9.85 | -0.32 | -3.15% | 9.82 | 10.38 | 317773 | 31649 | 4.14% |
| 2025-11-28 | 9.58 | 10.17 | 0.55 | 5.72% | 9.58 | 10.17 | 351383 | 35117 | 4.57% |
| 2025-11-27 | 9.62 | 9.62 | 0.02 | 0.21% | 9.51 | 9.75 | 130991 | 12581 | 1.71% |
| 2025-11-26 | 9.38 | 9.60 | 0.23 | 2.45% | 9.36 | 9.61 | 142412 | 13574 | 1.85% |
| 2025-11-25 | 9.33 | 9.37 | 0.07 | 0.75% | 9.27 | 9.39 | 75585 | 7070 | 0.98% |
| 2025-11-24 | 9.38 | 9.30 | -0.03 | -0.32% | 9.22 | 9.42 | 90774 | 8453 | 1.18% |
| 2025-11-21 | 9.68 | 9.33 | -0.41 | -4.21% | 9.32 | 9.69 | 157329 | 14881 | 2.05% |
| 2025-11-20 | 9.86 | 9.74 | -0.13 | -1.32% | 9.68 | 9.93 | 111853 | 10899 | 1.46% |
| 2025-11-19 | 9.94 | 9.87 | -0.06 | -0.60% | 9.84 | 10.04 | 82950 | 8214 | 1.08% |
| 2025-11-18 | 10.13 | 9.93 | -0.25 | -2.46% | 9.84 | 10.16 | 167363 | 16647 | 2.18% |
| 2025-11-17 | 10.16 | 10.18 | 0.02 | 0.20% | 10.07 | 10.24 | 110345 | 11195 | 1.44% |
| 2025-11-14 | 10.11 | 10.16 | -0.01 | -0.10% | 10.10 | 10.35 | 162726 | 16659 | 2.12% |
| 2025-11-13 | 10.12 | 10.17 | 0.02 | 0.20% | 10.04 | 10.18 | 148074 | 14972 | 1.93% |
| 2025-11-12 | 10.21 | 10.15 | -0.05 | -0.49% | 10.10 | 10.30 | 155790 | 15852 | 2.03% |
| 2025-11-11 | 10.23 | 10.20 | -0.04 | -0.39% | 10.09 | 10.30 | 190600 | 19434 | 2.48% |
| 2025-11-10 | 10.03 | 10.24 | 0.23 | 2.30% | 9.95 | 10.33 | 274509 | 27997 | 3.57% |
| 2025-11-07 | 9.95 | 10.01 | 0.07 | 0.70% | 9.91 | 10.15 | 134300 | 13461 | 1.75% |
| 2025-11-06 | 9.98 | 9.94 | -0.06 | -0.60% | 9.82 | 9.99 | 103831 | 10283 | 1.35% |
| 2025-11-05 | 9.75 | 10.00 | 0.20 | 2.04% | 9.72 | 10.19 | 197049 | 19661 | 2.56% |
| 2025-11-04 | 9.85 | 9.80 | -0.07 | -0.71% | 9.74 | 9.99 | 124946 | 12299 | 1.63% |
| 2025-11-03 | 9.98 | 9.87 | -0.12 | -1.20% | 9.78 | 9.98 | 125422 | 12351 | 1.63% |
| 2025-10-31 | 9.80 | 9.99 | 0.23 | 2.36% | 9.77 | 10.04 | 186275 | 18400 | 2.42% |
| 2025-10-30 | 9.90 | 9.76 | -0.12 | -1.21% | 9.75 | 9.92 | 124338 | 12212 | 1.62% |
| 2025-10-29 | 9.86 | 9.88 | -0.02 | -0.20% | 9.75 | 9.94 | 101826 | 10036 | 1.33% |
| 2025-10-28 | 9.90 | 9.90 | -0.03 | -0.30% | 9.81 | 9.95 | 135815 | 13407 | 1.77% |
| 2025-10-27 | 10.03 | 9.93 | -0.09 | -0.90% | 9.90 | 10.10 | 183734 | 18341 | 2.39% |