| 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 | 10.80 | 10.83 | 0.03 | 0.28% | 10.67 | 10.89 | 241787 | 25983 | 2.30% |
| 2026-02-03 | 10.64 | 10.80 | 0.26 | 2.47% | 10.56 | 10.82 | 310014 | 33230 | 2.94% |
| 2026-02-02 | 10.52 | 10.54 | -0.52 | -4.70% | 10.37 | 10.90 | 553300 | 59059 | 5.25% |
| 2026-01-30 | 11.25 | 11.06 | -0.27 | -2.38% | 10.94 | 11.39 | 465114 | 51640 | 4.42% |
| 2026-01-29 | 11.53 | 11.33 | -0.30 | -2.58% | 11.18 | 11.71 | 533432 | 61079 | 5.06% |
| 2026-01-28 | 11.82 | 11.63 | -0.30 | -2.51% | 11.60 | 11.93 | 492321 | 57650 | 4.67% |
| 2026-01-27 | 11.65 | 11.93 | 0.21 | 1.79% | 11.51 | 12.03 | 707862 | 83390 | 6.72% |
| 2026-01-26 | 12.42 | 11.72 | -0.60 | -4.87% | 11.55 | 12.42 | 1083195 | 128811 | 10.28% |
| 2026-01-23 | 11.61 | 12.32 | 0.91 | 7.98% | 11.56 | 12.44 | 1272014 | 152410 | 12.08% |
| 2026-01-22 | 11.54 | 11.41 | -0.02 | -0.17% | 11.37 | 11.59 | 350335 | 40069 | 3.33% |
| 2026-01-21 | 11.28 | 11.43 | 0.01 | 0.09% | 11.27 | 11.60 | 373049 | 42733 | 3.54% |
| 2026-01-20 | 11.80 | 11.42 | -0.33 | -2.81% | 11.30 | 11.84 | 610849 | 70293 | 5.80% |
| 2026-01-19 | 11.77 | 11.75 | -0.18 | -1.51% | 11.59 | 11.88 | 493531 | 58047 | 4.69% |
| 2026-01-16 | 11.99 | 11.93 | -0.06 | -0.50% | 11.63 | 12.05 | 672678 | 79565 | 6.39% |
| 2026-01-15 | 12.12 | 11.99 | 0.02 | 0.17% | 11.88 | 12.57 | 808439 | 98242 | 7.67% |
| 2026-01-14 | 12.16 | 11.97 | -0.24 | -1.97% | 11.76 | 12.35 | 1016790 | 123064 | 9.65% |
| 2026-01-13 | 12.87 | 12.21 | -0.66 | -5.13% | 12.20 | 12.87 | 1035447 | 127965 | 9.83% |
| 2026-01-12 | 12.63 | 12.87 | 0.61 | 4.98% | 12.41 | 12.98 | 1422174 | 180165 | 13.50% |
| 2026-01-09 | 12.16 | 12.26 | 0.07 | 0.57% | 12.11 | 12.54 | 971740 | 119612 | 9.22% |
| 2026-01-08 | 12.16 | 12.19 | -0.17 | -1.38% | 12.11 | 12.42 | 990413 | 121063 | 9.40% |
| 2026-01-07 | 12.78 | 12.36 | 0.05 | 0.41% | 12.13 | 12.82 | 1913973 | 238392 | 18.17% |
| 2026-01-06 | 11.15 | 12.31 | 1.12 | 10.01% | 11.11 | 12.31 | 1175928 | 139576 | 11.16% |
| 2026-01-05 | 11.10 | 11.19 | 0.17 | 1.54% | 11.06 | 11.30 | 735225 | 82192 | 6.98% |
| 2025-12-31 | 10.66 | 11.02 | 0.42 | 3.96% | 10.52 | 11.60 | 943463 | 103316 | 8.96% |
| 2025-12-30 | 10.79 | 10.60 | -0.21 | -1.94% | 10.60 | 10.84 | 527677 | 56378 | 5.01% |
| 2025-12-29 | 10.89 | 10.81 | -0.17 | -1.55% | 10.55 | 10.94 | 756710 | 81151 | 7.18% |
| 2025-12-26 | 10.92 | 10.98 | -0.12 | -1.08% | 10.74 | 11.28 | 918331 | 100675 | 8.72% |
| 2025-12-25 | 11.70 | 11.10 | -0.49 | -4.23% | 10.98 | 11.90 | 1516289 | 171044 | 14.39% |
| 2025-12-17 | 11.29 | 11.59 | 0.30 | 2.66% | 11.15 | 11.75 | 877546 | 100472 | 8.33% |
| 2025-12-16 | 11.59 | 11.29 | 0.00 | 0.00% | 11.06 | 11.70 | 904709 | 102156 | 8.59% |
| 2025-12-15 | 11.20 | 11.29 | 0.10 | 0.89% | 11.05 | 11.42 | 475345 | 53663 | 4.51% |
| 2025-12-12 | 11.15 | 11.19 | 0.03 | 0.27% | 10.90 | 11.35 | 506283 | 56399 | 4.81% |
| 2025-12-11 | 11.18 | 11.16 | 0.02 | 0.18% | 11.07 | 11.34 | 555519 | 62367 | 5.27% |
| 2025-12-10 | 11.07 | 11.14 | 0.01 | 0.09% | 10.88 | 11.15 | 372705 | 41041 | 3.54% |
| 2025-12-09 | 10.82 | 11.13 | 0.26 | 2.39% | 10.78 | 11.24 | 632894 | 70012 | 6.01% |
| 2025-12-08 | 10.84 | 10.87 | 0.05 | 0.46% | 10.82 | 11.10 | 543354 | 59333 | 5.16% |
| 2025-12-05 | 10.31 | 10.82 | 0.49 | 4.74% | 10.23 | 10.90 | 649438 | 69468 | 6.17% |
| 2025-12-04 | 10.55 | 10.33 | -0.23 | -2.18% | 10.24 | 10.55 | 267557 | 27667 | 2.54% |
| 2025-12-03 | 10.55 | 10.56 | -0.03 | -0.28% | 10.37 | 10.58 | 415307 | 43555 | 3.94% |
| 2025-12-02 | 10.55 | 10.59 | 0.06 | 0.57% | 10.43 | 10.68 | 565501 | 59931 | 5.37% |
| 2025-12-01 | 10.26 | 10.53 | 0.27 | 2.63% | 10.16 | 10.67 | 600025 | 62802 | 5.70% |
| 2025-11-28 | 10.25 | 10.26 | 0.01 | 0.10% | 10.09 | 10.28 | 290257 | 29589 | 2.76% |
| 2025-11-27 | 9.99 | 10.25 | 0.26 | 2.60% | 9.98 | 10.35 | 611905 | 62791 | 5.81% |
| 2025-11-26 | 9.90 | 9.99 | 0.01 | 0.10% | 9.90 | 10.25 | 296187 | 29864 | 2.81% |
| 2025-11-25 | 9.71 | 9.98 | 0.33 | 3.42% | 9.70 | 10.04 | 308935 | 30697 | 2.93% |
| 2025-11-24 | 9.60 | 9.65 | 0.08 | 0.84% | 9.49 | 9.69 | 165919 | 15896 | 1.58% |
| 2025-11-21 | 9.85 | 9.57 | -0.38 | -3.82% | 9.55 | 9.94 | 281902 | 27257 | 2.68% |
| 2025-11-20 | 10.01 | 9.95 | -0.01 | -0.10% | 9.90 | 10.06 | 115880 | 11553 | 1.10% |
| 2025-11-19 | 10.14 | 9.96 | -0.14 | -1.39% | 9.92 | 10.14 | 162336 | 16216 | 1.54% |
| 2025-11-18 | 10.11 | 10.10 | 0.01 | 0.10% | 10.00 | 10.21 | 218471 | 22015 | 2.07% |
| 2025-11-17 | 9.93 | 10.09 | 0.18 | 1.82% | 9.83 | 10.18 | 287157 | 28804 | 2.73% |
| 2025-11-14 | 9.94 | 9.91 | -0.08 | -0.80% | 9.89 | 10.00 | 170318 | 16937 | 1.62% |
| 2025-11-13 | 9.95 | 9.99 | 0.02 | 0.20% | 9.88 | 10.03 | 179910 | 17945 | 1.71% |
| 2025-11-12 | 10.11 | 9.97 | -0.14 | -1.38% | 9.94 | 10.11 | 220015 | 21986 | 2.09% |
| 2025-11-11 | 10.16 | 10.11 | -0.01 | -0.10% | 10.08 | 10.21 | 218558 | 22167 | 2.07% |
| 2025-11-10 | 10.07 | 10.12 | -0.03 | -0.30% | 10.07 | 10.18 | 243809 | 24697 | 2.31% |
| 2025-11-07 | 10.01 | 10.15 | 0.07 | 0.69% | 9.99 | 10.23 | 347425 | 35186 | 3.30% |
| 2025-11-06 | 10.04 | 10.08 | 0.02 | 0.20% | 9.96 | 10.08 | 203698 | 20420 | 1.93% |
| 2025-11-05 | 9.92 | 10.06 | 0.02 | 0.20% | 9.88 | 10.09 | 176940 | 17732 | 1.68% |
| 2025-11-04 | 10.15 | 10.04 | -0.16 | -1.57% | 9.98 | 10.19 | 255039 | 25625 | 2.42% |
| 2025-11-03 | 10.22 | 10.20 | -0.05 | -0.49% | 10.04 | 10.22 | 254961 | 25794 | 2.42% |
| 2025-10-31 | 10.14 | 10.25 | 0.14 | 1.38% | 10.14 | 10.34 | 312429 | 32052 | 2.97% |
| 2025-10-30 | 10.31 | 10.11 | -0.17 | -1.65% | 10.10 | 10.31 | 280616 | 28518 | 2.66% |
| 2025-10-29 | 10.35 | 10.28 | 0.00 | 0.00% | 10.18 | 10.37 | 223860 | 22941 | 2.13% |
| 2025-10-28 | 10.28 | 10.28 | -0.10 | -0.96% | 10.25 | 10.38 | 232413 | 23967 | 2.21% |
| 2025-10-27 | 10.27 | 10.38 | 0.20 | 1.96% | 10.19 | 10.45 | 315865 | 32643 | 3.00% |