| 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 | 10.48 | 10.56 | 0.24 | 2.33% | 10.32 | 10.58 | 144503 | 15132 | 1.92% |
| 2026-02-02 | 10.66 | 10.32 | -0.53 | -4.88% | 10.31 | 10.78 | 209238 | 22056 | 2.78% |
| 2026-01-30 | 10.97 | 10.85 | -0.30 | -2.69% | 10.52 | 10.97 | 289886 | 31227 | 3.85% |
| 2026-01-29 | 11.31 | 11.15 | -0.25 | -2.19% | 11.09 | 11.48 | 361644 | 40728 | 4.80% |
| 2026-01-28 | 11.17 | 11.40 | 0.21 | 1.88% | 11.08 | 11.44 | 261435 | 29501 | 3.47% |
| 2026-01-27 | 11.26 | 11.19 | -0.11 | -0.97% | 11.00 | 11.48 | 212234 | 23718 | 2.82% |
| 2026-01-26 | 11.26 | 11.30 | 0.07 | 0.62% | 11.15 | 11.37 | 288338 | 32480 | 3.83% |
| 2026-01-23 | 11.05 | 11.23 | 0.15 | 1.35% | 10.99 | 11.29 | 228175 | 25384 | 3.03% |
| 2026-01-22 | 10.88 | 11.08 | 0.20 | 1.84% | 10.85 | 11.08 | 234194 | 25703 | 3.11% |
| 2026-01-21 | 10.76 | 10.88 | 0.08 | 0.74% | 10.70 | 10.89 | 145863 | 15809 | 1.94% |
| 2026-01-20 | 10.86 | 10.80 | -0.07 | -0.64% | 10.64 | 10.90 | 159931 | 17199 | 2.12% |
| 2026-01-19 | 10.66 | 10.87 | 0.18 | 1.68% | 10.60 | 10.87 | 176298 | 19049 | 2.34% |
| 2026-01-16 | 10.57 | 10.69 | 0.12 | 1.14% | 10.54 | 10.74 | 193836 | 20662 | 2.57% |
| 2026-01-15 | 10.49 | 10.57 | 0.07 | 0.67% | 10.41 | 10.63 | 138818 | 14633 | 1.84% |
| 2026-01-14 | 10.55 | 10.50 | 0.00 | 0.00% | 10.34 | 10.64 | 222052 | 23376 | 2.95% |
| 2026-01-13 | 10.72 | 10.50 | -0.21 | -1.96% | 10.47 | 10.74 | 208875 | 22161 | 2.77% |
| 2026-01-12 | 10.80 | 10.71 | 0.01 | 0.09% | 10.60 | 10.85 | 271764 | 29025 | 3.61% |
| 2026-01-09 | 10.60 | 10.70 | 0.10 | 0.94% | 10.54 | 10.76 | 199617 | 21336 | 2.65% |
| 2026-01-08 | 10.45 | 10.60 | 0.08 | 0.76% | 10.40 | 10.62 | 172505 | 18180 | 2.29% |
| 2026-01-07 | 10.48 | 10.52 | 0.08 | 0.77% | 10.44 | 10.63 | 176719 | 18594 | 2.35% |
| 2026-01-06 | 10.27 | 10.44 | 0.16 | 1.56% | 10.25 | 10.49 | 141173 | 14677 | 1.87% |
| 2026-01-05 | 10.23 | 10.28 | 0.09 | 0.88% | 10.20 | 10.31 | 105375 | 10821 | 1.40% |
| 2025-12-31 | 10.30 | 10.19 | -0.15 | -1.45% | 10.14 | 10.33 | 125550 | 12799 | 1.67% |
| 2025-12-30 | 10.26 | 10.34 | -0.02 | -0.19% | 10.23 | 10.40 | 96808 | 9998 | 1.28% |
| 2025-12-29 | 10.35 | 10.36 | 0.02 | 0.19% | 10.27 | 10.45 | 135028 | 14031 | 1.79% |
| 2025-12-26 | 10.32 | 10.34 | 0.02 | 0.19% | 10.29 | 10.43 | 107889 | 11172 | 1.43% |
| 2025-12-25 | 10.30 | 10.32 | 0.00 | 0.00% | 10.19 | 10.34 | 95628 | 9825 | 1.27% |
| 2025-12-24 | 10.26 | 10.32 | 0.06 | 0.58% | 10.21 | 10.41 | 100455 | 10345 | 1.33% |
| 2025-12-23 | 10.35 | 10.26 | -0.10 | -0.97% | 10.21 | 10.40 | 118699 | 12221 | 1.58% |
| 2025-12-22 | 10.44 | 10.36 | -0.07 | -0.67% | 10.35 | 10.48 | 160579 | 16705 | 2.13% |
| 2025-12-19 | 10.16 | 10.43 | 0.61 | 6.21% | 10.10 | 10.48 | 346388 | 35739 | 4.60% |
| 2025-12-18 | 9.70 | 9.82 | -0.01 | -0.10% | 9.70 | 9.93 | 64869 | 6393 | 0.86% |
| 2025-12-17 | 9.66 | 9.83 | 0.17 | 1.76% | 9.60 | 9.83 | 92008 | 8935 | 1.22% |
| 2025-12-16 | 9.97 | 9.66 | -0.30 | -3.01% | 9.58 | 10.00 | 133987 | 12997 | 1.78% |
| 2025-12-15 | 9.88 | 9.96 | 0.02 | 0.20% | 9.86 | 10.02 | 73405 | 7313 | 0.97% |
| 2025-12-12 | 9.92 | 9.94 | 0.04 | 0.40% | 9.88 | 10.01 | 66268 | 6596 | 0.88% |
| 2025-12-11 | 10.04 | 9.90 | -0.12 | -1.20% | 9.89 | 10.06 | 64407 | 6412 | 0.85% |
| 2025-12-10 | 9.94 | 10.02 | 0.05 | 0.50% | 9.88 | 10.05 | 63130 | 6294 | 0.84% |
| 2025-12-09 | 10.13 | 9.97 | -0.18 | -1.77% | 9.95 | 10.15 | 83638 | 8389 | 1.11% |
| 2025-12-08 | 10.20 | 10.15 | 0.00 | 0.00% | 10.08 | 10.22 | 96457 | 9803 | 1.28% |
| 2025-12-05 | 9.88 | 10.15 | 0.25 | 2.53% | 9.85 | 10.21 | 122406 | 12301 | 1.62% |
| 2025-12-04 | 9.91 | 9.90 | 0.01 | 0.10% | 9.78 | 9.95 | 74687 | 7369 | 0.99% |
| 2025-12-03 | 10.01 | 9.89 | -0.09 | -0.90% | 9.88 | 10.02 | 90728 | 9011 | 1.20% |
| 2025-12-02 | 10.06 | 9.98 | -0.10 | -0.99% | 9.90 | 10.06 | 88776 | 8841 | 1.18% |
| 2025-12-01 | 10.07 | 10.08 | 0.03 | 0.30% | 10.05 | 10.22 | 109739 | 11109 | 1.46% |
| 2025-11-28 | 9.90 | 10.05 | 0.13 | 1.31% | 9.89 | 10.10 | 108191 | 10862 | 1.44% |
| 2025-11-27 | 9.89 | 9.92 | 0.02 | 0.20% | 9.88 | 10.06 | 97546 | 9726 | 1.29% |
| 2025-11-26 | 10.01 | 9.90 | -0.11 | -1.10% | 9.88 | 10.05 | 103208 | 10288 | 1.37% |
| 2025-11-25 | 10.08 | 10.01 | 0.02 | 0.20% | 9.99 | 10.12 | 114365 | 11500 | 1.52% |
| 2025-11-24 | 10.06 | 9.99 | 0.03 | 0.30% | 9.78 | 10.08 | 134462 | 13330 | 1.78% |
| 2025-11-21 | 10.36 | 9.96 | -0.62 | -5.86% | 9.93 | 10.50 | 253856 | 25738 | 3.37% |
| 2025-11-20 | 10.50 | 10.58 | 0.10 | 0.95% | 10.45 | 10.93 | 219437 | 23483 | 2.91% |
| 2025-11-19 | 10.62 | 10.48 | -0.13 | -1.23% | 10.33 | 10.83 | 167120 | 17510 | 2.22% |
| 2025-11-18 | 10.92 | 10.61 | -0.39 | -3.55% | 10.53 | 11.03 | 242844 | 25966 | 3.22% |
| 2025-11-17 | 10.87 | 11.00 | 0.19 | 1.76% | 10.83 | 11.05 | 203536 | 22334 | 2.70% |
| 2025-11-14 | 10.93 | 10.81 | -0.21 | -1.91% | 10.78 | 10.96 | 141858 | 15422 | 1.88% |
| 2025-11-13 | 10.63 | 11.02 | 0.35 | 3.28% | 10.63 | 11.07 | 259982 | 28458 | 3.45% |
| 2025-11-12 | 10.91 | 10.67 | -0.28 | -2.56% | 10.55 | 10.92 | 174594 | 18620 | 2.32% |
| 2025-11-11 | 10.80 | 10.95 | 0.15 | 1.39% | 10.78 | 11.05 | 186188 | 20353 | 2.47% |
| 2025-11-10 | 10.89 | 10.80 | -0.09 | -0.83% | 10.74 | 11.00 | 134358 | 14568 | 1.78% |
| 2025-11-07 | 10.89 | 10.89 | 0.01 | 0.09% | 10.71 | 10.99 | 135388 | 14725 | 1.80% |
| 2025-11-06 | 10.61 | 10.88 | 0.23 | 2.16% | 10.59 | 10.96 | 182434 | 19730 | 2.42% |
| 2025-11-05 | 10.28 | 10.65 | 0.26 | 2.50% | 10.23 | 10.76 | 213693 | 22608 | 2.84% |
| 2025-11-04 | 10.64 | 10.39 | -0.28 | -2.62% | 10.30 | 10.65 | 231407 | 24145 | 3.07% |
| 2025-11-03 | 11.00 | 10.67 | -0.28 | -2.56% | 10.55 | 11.05 | 270988 | 28982 | 3.60% |
| 2025-10-31 | 10.92 | 10.95 | 0.02 | 0.18% | 10.86 | 11.14 | 212286 | 23403 | 2.82% |
| 2025-10-30 | 11.07 | 10.93 | -0.16 | -1.44% | 10.85 | 11.10 | 204912 | 22474 | 2.72% |
| 2025-10-29 | 10.88 | 11.09 | 0.22 | 2.02% | 10.78 | 11.15 | 235741 | 25911 | 3.13% |
| 2025-10-28 | 11.19 | 10.87 | -0.38 | -3.38% | 10.86 | 11.19 | 286863 | 31593 | 3.81% |
| 2025-10-27 | 11.05 | 11.25 | 0.30 | 2.74% | 11.01 | 11.29 | 346755 | 38731 | 4.60% |