| 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 | 10.24 | 10.38 | 0.21 | 2.06% | 10.19 | 10.40 | 99447 | 10272 | 0.97% |
| 2026-02-02 | 10.42 | 10.17 | -0.28 | -2.68% | 10.15 | 10.43 | 139462 | 14345 | 1.36% |
| 2026-01-30 | 10.33 | 10.45 | 0.11 | 1.06% | 10.30 | 10.61 | 110034 | 11533 | 1.08% |
| 2026-01-29 | 10.27 | 10.34 | 0.06 | 0.58% | 10.21 | 10.38 | 77067 | 7959 | 0.75% |
| 2026-01-28 | 10.25 | 10.28 | 0.04 | 0.39% | 10.13 | 10.32 | 86151 | 8832 | 0.84% |
| 2026-01-27 | 10.15 | 10.24 | 0.07 | 0.69% | 10.13 | 10.34 | 135814 | 13907 | 1.33% |
| 2026-01-26 | 10.20 | 10.17 | -0.02 | -0.20% | 10.00 | 10.22 | 186061 | 18876 | 1.82% |
| 2026-01-23 | 10.22 | 10.19 | 0.00 | 0.00% | 10.15 | 10.25 | 115571 | 11785 | 1.13% |
| 2026-01-22 | 10.28 | 10.19 | -0.07 | -0.68% | 10.17 | 10.32 | 100595 | 10267 | 0.98% |
| 2026-01-21 | 10.45 | 10.26 | -0.22 | -2.10% | 10.23 | 10.51 | 149280 | 15398 | 1.46% |
| 2026-01-20 | 10.37 | 10.48 | 0.13 | 1.26% | 10.33 | 10.53 | 70195 | 7343 | 0.69% |
| 2026-01-19 | 10.34 | 10.35 | 0.01 | 0.10% | 10.29 | 10.44 | 54226 | 5619 | 0.53% |
| 2026-01-16 | 10.44 | 10.34 | -0.10 | -0.96% | 10.32 | 10.50 | 50318 | 5227 | 0.49% |
| 2026-01-15 | 10.41 | 10.44 | -0.05 | -0.48% | 10.40 | 10.50 | 37790 | 3943 | 0.37% |
| 2026-01-14 | 10.38 | 10.49 | 0.11 | 1.06% | 10.34 | 10.54 | 135515 | 14212 | 1.33% |
| 2026-01-13 | 10.43 | 10.38 | -0.07 | -0.67% | 10.35 | 10.48 | 72761 | 7573 | 0.71% |
| 2026-01-12 | 10.34 | 10.45 | 0.05 | 0.48% | 10.30 | 10.46 | 86670 | 9007 | 0.85% |
| 2026-01-09 | 10.29 | 10.40 | 0.08 | 0.78% | 10.22 | 10.43 | 98464 | 10162 | 0.97% |
| 2026-01-08 | 10.30 | 10.32 | 0.03 | 0.29% | 10.23 | 10.38 | 65255 | 6731 | 0.64% |
| 2026-01-07 | 10.64 | 10.29 | -0.36 | -3.38% | 10.27 | 10.64 | 190447 | 19846 | 1.88% |
| 2026-01-06 | 10.70 | 10.65 | -0.10 | -0.93% | 10.59 | 10.75 | 77736 | 8267 | 0.77% |
| 2026-01-05 | 10.58 | 10.75 | 0.15 | 1.42% | 10.48 | 10.79 | 80809 | 8589 | 0.80% |
| 2025-12-31 | 10.69 | 10.60 | -0.09 | -0.84% | 10.58 | 10.74 | 37413 | 3986 | 0.37% |
| 2025-12-30 | 10.60 | 10.69 | 0.07 | 0.66% | 10.56 | 10.75 | 55011 | 5861 | 0.54% |
| 2025-12-29 | 10.68 | 10.62 | -0.04 | -0.38% | 10.62 | 10.89 | 71324 | 7666 | 0.70% |
| 2025-12-26 | 10.72 | 10.66 | -0.12 | -1.11% | 10.60 | 10.81 | 54201 | 5793 | 0.54% |
| 2025-12-25 | 10.62 | 10.78 | 0.16 | 1.51% | 10.59 | 10.84 | 67029 | 7218 | 0.66% |
| 2025-12-24 | 10.47 | 10.62 | 0.14 | 1.34% | 10.42 | 10.64 | 62507 | 6579 | 0.62% |
| 2025-12-23 | 10.59 | 10.48 | -0.09 | -0.85% | 10.46 | 10.62 | 64818 | 6811 | 0.64% |
| 2025-12-22 | 10.79 | 10.57 | -0.24 | -2.22% | 10.57 | 10.81 | 99029 | 10508 | 0.98% |
| 2025-12-19 | 10.76 | 10.81 | 0.05 | 0.46% | 10.74 | 10.87 | 51900 | 5617 | 0.51% |
| 2025-12-18 | 10.70 | 10.76 | 0.05 | 0.47% | 10.65 | 10.88 | 61150 | 6600 | 0.60% |
| 2025-12-17 | 10.66 | 10.71 | 0.11 | 1.04% | 10.55 | 10.80 | 81339 | 8724 | 0.80% |
| 2025-12-16 | 10.58 | 10.60 | 0.02 | 0.19% | 10.55 | 10.72 | 74916 | 7954 | 0.74% |
| 2025-12-15 | 10.62 | 10.58 | -0.12 | -1.12% | 10.56 | 10.73 | 70534 | 7495 | 0.70% |
| 2025-12-12 | 10.69 | 10.70 | 0.06 | 0.56% | 10.53 | 10.83 | 167111 | 17816 | 1.65% |
| 2025-12-11 | 10.99 | 10.64 | -0.36 | -3.27% | 10.61 | 10.99 | 122652 | 13135 | 1.21% |
| 2025-12-10 | 11.01 | 11.00 | -0.05 | -0.45% | 10.84 | 11.14 | 93655 | 10262 | 0.92% |
| 2025-12-09 | 10.82 | 11.05 | 0.20 | 1.84% | 10.77 | 11.10 | 85515 | 9421 | 0.84% |
| 2025-12-08 | 10.93 | 10.85 | -0.12 | -1.09% | 10.75 | 10.99 | 91538 | 9908 | 0.90% |
| 2025-12-05 | 11.05 | 10.97 | -0.12 | -1.08% | 10.90 | 11.09 | 70573 | 7741 | 0.70% |
| 2025-12-04 | 11.06 | 11.09 | 0.00 | 0.00% | 10.85 | 11.10 | 82258 | 9061 | 0.81% |
| 2025-12-03 | 11.00 | 11.09 | 0.09 | 0.82% | 10.94 | 11.13 | 94065 | 10403 | 0.93% |
| 2025-12-02 | 10.83 | 11.00 | 0.11 | 1.01% | 10.75 | 11.06 | 131566 | 14390 | 1.30% |
| 2025-12-01 | 10.76 | 10.89 | 0.07 | 0.65% | 10.70 | 11.07 | 161684 | 17575 | 1.60% |
| 2025-11-28 | 10.79 | 10.82 | 0.03 | 0.28% | 10.67 | 10.85 | 94709 | 10201 | 0.94% |
| 2025-11-27 | 10.78 | 10.79 | -0.03 | -0.28% | 10.56 | 10.88 | 115818 | 12440 | 1.14% |
| 2025-11-26 | 10.91 | 10.82 | -0.08 | -0.73% | 10.78 | 11.05 | 151161 | 16469 | 1.49% |
| 2025-11-25 | 10.92 | 10.90 | -0.02 | -0.18% | 10.83 | 11.13 | 117962 | 12961 | 1.17% |
| 2025-11-24 | 10.94 | 10.92 | 0.06 | 0.55% | 10.89 | 11.02 | 63869 | 7010 | 0.63% |
| 2025-11-21 | 11.06 | 10.86 | -0.16 | -1.45% | 10.83 | 11.11 | 92756 | 10183 | 0.92% |
| 2025-11-20 | 11.18 | 11.02 | -0.16 | -1.43% | 10.92 | 11.20 | 95652 | 10543 | 0.94% |
| 2025-11-19 | 11.15 | 11.18 | 0.05 | 0.45% | 11.07 | 11.31 | 71735 | 8021 | 0.71% |
| 2025-11-18 | 11.32 | 11.13 | -0.18 | -1.59% | 11.07 | 11.40 | 84535 | 9471 | 0.83% |
| 2025-11-17 | 11.48 | 11.31 | -0.17 | -1.48% | 11.13 | 11.55 | 112036 | 12626 | 1.11% |
| 2025-11-14 | 11.62 | 11.48 | -0.15 | -1.29% | 11.47 | 11.86 | 108109 | 12589 | 1.07% |
| 2025-11-13 | 11.75 | 11.63 | -0.21 | -1.77% | 11.51 | 11.84 | 151955 | 17678 | 1.50% |
| 2025-11-12 | 11.21 | 11.84 | 0.57 | 5.06% | 11.19 | 11.99 | 217502 | 25516 | 2.15% |
| 2025-11-11 | 11.09 | 11.27 | 0.18 | 1.62% | 10.98 | 11.32 | 99090 | 11080 | 0.98% |
| 2025-11-10 | 10.70 | 11.09 | 0.35 | 3.26% | 10.67 | 11.17 | 136824 | 15074 | 1.35% |
| 2025-11-07 | 10.62 | 10.74 | 0.08 | 0.75% | 10.62 | 10.84 | 87644 | 9413 | 0.86% |
| 2025-11-06 | 10.59 | 10.66 | 0.06 | 0.57% | 10.51 | 10.75 | 87816 | 9355 | 0.86% |
| 2025-11-05 | 10.70 | 10.60 | -0.13 | -1.21% | 10.54 | 10.72 | 140281 | 14909 | 1.38% |
| 2025-11-04 | 10.80 | 10.73 | -0.10 | -0.92% | 10.67 | 10.88 | 68203 | 7353 | 0.67% |
| 2025-11-03 | 10.96 | 10.83 | -0.05 | -0.46% | 10.75 | 10.97 | 67643 | 7321 | 0.67% |
| 2025-10-31 | 10.50 | 10.88 | 0.38 | 3.62% | 10.46 | 10.96 | 136699 | 14758 | 1.34% |
| 2025-10-30 | 10.71 | 10.50 | -0.13 | -1.22% | 10.50 | 10.73 | 72630 | 7682 | 0.71% |
| 2025-10-29 | 10.86 | 10.73 | -0.15 | -1.38% | 10.66 | 10.87 | 63923 | 6860 | 0.63% |
| 2025-10-28 | 10.82 | 10.88 | 0.05 | 0.46% | 10.76 | 10.96 | 77107 | 8404 | 0.76% |
| 2025-10-27 | 10.71 | 10.83 | 0.17 | 1.59% | 10.64 | 10.96 | 109976 | 11911 | 1.08% |