| 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 | 10.71 | 10.86 | 0.38 | 3.63% | 10.58 | 10.96 | 180495 | 19379 | 1.50% |
| 2026-02-02 | 10.72 | 10.48 | -0.39 | -3.59% | 10.40 | 11.00 | 181970 | 19482 | 1.51% |
| 2026-01-30 | 10.99 | 10.87 | -0.24 | -2.16% | 10.69 | 11.05 | 223355 | 24238 | 1.85% |
| 2026-01-29 | 11.20 | 11.11 | -0.12 | -1.07% | 11.05 | 11.49 | 235539 | 26577 | 1.96% |
| 2026-01-28 | 11.28 | 11.23 | 0.06 | 0.54% | 11.10 | 11.38 | 233944 | 26265 | 1.94% |
| 2026-01-27 | 10.87 | 11.17 | 0.29 | 2.67% | 10.63 | 11.23 | 312998 | 34365 | 2.60% |
| 2026-01-26 | 11.11 | 10.88 | -0.23 | -2.07% | 10.78 | 11.29 | 224657 | 24680 | 1.87% |
| 2026-01-23 | 10.97 | 11.11 | 0.20 | 1.83% | 10.91 | 11.15 | 215084 | 23809 | 1.79% |
| 2026-01-22 | 10.75 | 10.91 | 0.07 | 0.65% | 10.71 | 11.03 | 212341 | 23102 | 1.76% |
| 2026-01-21 | 10.71 | 10.84 | 0.06 | 0.56% | 10.66 | 10.85 | 180818 | 19487 | 1.50% |
| 2026-01-20 | 11.00 | 10.78 | -0.15 | -1.37% | 10.69 | 11.06 | 210598 | 22713 | 1.75% |
| 2026-01-19 | 11.00 | 10.93 | -0.11 | -1.00% | 10.80 | 11.00 | 179415 | 19575 | 1.49% |
| 2026-01-16 | 11.41 | 11.04 | -0.31 | -2.73% | 10.94 | 11.48 | 347979 | 38742 | 2.89% |
| 2026-01-15 | 11.35 | 11.35 | -0.11 | -0.96% | 11.11 | 11.49 | 340410 | 38401 | 2.83% |
| 2026-01-14 | 11.75 | 11.46 | -0.44 | -3.70% | 11.20 | 11.87 | 745534 | 86439 | 6.19% |
| 2026-01-13 | 11.80 | 11.90 | 0.25 | 2.15% | 11.50 | 12.25 | 690158 | 82535 | 5.73% |
| 2026-01-12 | 11.76 | 11.65 | 0.24 | 2.10% | 11.40 | 11.95 | 756244 | 88649 | 6.28% |
| 2026-01-09 | 10.69 | 11.41 | 0.72 | 6.74% | 10.69 | 11.62 | 788036 | 87952 | 6.54% |
| 2026-01-08 | 10.79 | 10.69 | -0.05 | -0.47% | 10.54 | 10.81 | 341833 | 36407 | 2.84% |
| 2026-01-07 | 10.70 | 10.74 | -0.12 | -1.10% | 10.58 | 11.20 | 587151 | 63514 | 4.88% |
| 2026-01-06 | 10.69 | 10.86 | 0.11 | 1.02% | 10.56 | 10.99 | 689003 | 74325 | 5.72% |
| 2026-01-05 | 10.24 | 10.75 | 0.80 | 8.04% | 10.24 | 10.95 | 817532 | 86837 | 6.79% |
| 2025-12-31 | 10.12 | 9.95 | -0.01 | -0.10% | 9.80 | 10.15 | 314648 | 31362 | 2.61% |
| 2025-12-30 | 10.74 | 9.96 | -0.85 | -7.86% | 9.89 | 10.79 | 626102 | 63596 | 5.20% |
| 2025-12-29 | 10.38 | 10.81 | 0.60 | 5.88% | 10.30 | 11.05 | 624226 | 67261 | 5.18% |
| 2025-12-26 | 9.67 | 10.21 | 0.52 | 5.37% | 9.66 | 10.47 | 514678 | 52104 | 4.27% |
| 2025-12-25 | 9.60 | 9.69 | 0.09 | 0.94% | 9.56 | 9.74 | 206308 | 19892 | 1.71% |
| 2025-12-24 | 9.46 | 9.60 | 0.15 | 1.59% | 9.44 | 9.71 | 222916 | 21426 | 1.85% |
| 2025-12-23 | 9.54 | 9.45 | -0.12 | -1.25% | 9.40 | 9.67 | 145161 | 13829 | 1.21% |
| 2025-12-22 | 9.60 | 9.57 | 0.01 | 0.10% | 9.53 | 9.66 | 175390 | 16809 | 1.46% |
| 2025-12-19 | 9.15 | 9.56 | 0.41 | 4.48% | 9.12 | 9.67 | 251621 | 23768 | 2.09% |
| 2025-12-18 | 8.94 | 9.15 | 0.20 | 2.23% | 8.88 | 9.22 | 180034 | 16431 | 1.50% |
| 2025-12-17 | 8.94 | 8.95 | 0.00 | 0.00% | 8.74 | 8.98 | 177638 | 15740 | 1.48% |
| 2025-12-16 | 9.47 | 8.95 | -0.46 | -4.89% | 8.92 | 9.49 | 238620 | 21636 | 1.98% |
| 2025-12-15 | 9.40 | 9.41 | -0.03 | -0.32% | 9.27 | 9.54 | 137315 | 12914 | 1.14% |
| 2025-12-12 | 9.50 | 9.44 | -0.06 | -0.63% | 9.38 | 9.58 | 142697 | 13492 | 1.19% |
| 2025-12-11 | 9.63 | 9.50 | -0.09 | -0.94% | 9.45 | 9.70 | 180319 | 17241 | 1.50% |
| 2025-12-10 | 9.50 | 9.59 | 0.05 | 0.52% | 9.49 | 9.67 | 176867 | 16949 | 1.47% |
| 2025-12-09 | 9.57 | 9.54 | 0.02 | 0.21% | 9.49 | 9.70 | 177043 | 16960 | 1.47% |
| 2025-12-08 | 9.52 | 9.52 | 0.06 | 0.63% | 9.47 | 9.62 | 206752 | 19734 | 1.72% |
| 2025-12-05 | 9.41 | 9.46 | 0.11 | 1.18% | 9.31 | 9.48 | 161923 | 15225 | 1.34% |
| 2025-12-04 | 9.47 | 9.35 | -0.12 | -1.27% | 9.34 | 9.53 | 172093 | 16206 | 1.43% |
| 2025-12-03 | 9.56 | 9.47 | -0.10 | -1.04% | 9.42 | 9.68 | 165160 | 15716 | 1.37% |
| 2025-12-02 | 9.62 | 9.57 | -0.07 | -0.73% | 9.47 | 9.64 | 189629 | 18100 | 1.57% |
| 2025-12-01 | 9.81 | 9.64 | -0.17 | -1.73% | 9.58 | 9.87 | 240502 | 23291 | 2.00% |
| 2025-11-28 | 9.79 | 9.81 | 0.04 | 0.41% | 9.65 | 9.81 | 208956 | 20341 | 1.74% |
| 2025-11-27 | 9.61 | 9.77 | 0.17 | 1.77% | 9.61 | 9.85 | 399461 | 38975 | 3.32% |
| 2025-11-26 | 9.48 | 9.60 | 0.13 | 1.37% | 9.46 | 9.74 | 440579 | 42324 | 3.66% |
| 2025-11-25 | 9.14 | 9.47 | 0.51 | 5.69% | 9.13 | 9.51 | 578007 | 54322 | 4.80% |
| 2025-11-24 | 8.95 | 8.96 | 0.03 | 0.34% | 8.90 | 9.13 | 203129 | 18324 | 1.69% |
| 2025-11-21 | 9.05 | 8.93 | -0.17 | -1.87% | 8.81 | 9.17 | 210045 | 18891 | 1.74% |
| 2025-11-20 | 9.20 | 9.10 | 0.00 | 0.00% | 9.05 | 9.26 | 202219 | 18506 | 1.68% |
| 2025-11-19 | 8.97 | 9.10 | 0.13 | 1.45% | 8.96 | 9.19 | 210697 | 19182 | 1.75% |
| 2025-11-18 | 8.90 | 8.97 | 0.03 | 0.34% | 8.85 | 9.02 | 119327 | 10669 | 0.99% |
| 2025-11-17 | 9.10 | 8.94 | -0.22 | -2.40% | 8.85 | 9.15 | 175953 | 15751 | 1.46% |
| 2025-11-14 | 9.13 | 9.16 | -0.04 | -0.43% | 9.13 | 9.36 | 163482 | 15134 | 1.36% |
| 2025-11-13 | 9.14 | 9.20 | 0.04 | 0.44% | 9.03 | 9.22 | 137228 | 12565 | 1.14% |
| 2025-11-12 | 9.17 | 9.16 | -0.01 | -0.11% | 9.09 | 9.22 | 128454 | 11755 | 1.07% |
| 2025-11-11 | 9.27 | 9.17 | -0.03 | -0.33% | 9.10 | 9.28 | 153557 | 14072 | 1.28% |
| 2025-11-10 | 9.10 | 9.20 | 0.13 | 1.43% | 9.09 | 9.28 | 173242 | 15931 | 1.44% |
| 2025-11-07 | 9.18 | 9.07 | -0.06 | -0.66% | 9.05 | 9.18 | 147663 | 13409 | 1.23% |
| 2025-11-06 | 9.12 | 9.13 | 0.01 | 0.11% | 9.07 | 9.15 | 125468 | 11433 | 1.04% |
| 2025-11-05 | 9.10 | 9.12 | -0.02 | -0.22% | 9.01 | 9.16 | 161577 | 14699 | 1.34% |
| 2025-11-04 | 9.25 | 9.14 | -0.17 | -1.83% | 9.09 | 9.32 | 166069 | 15269 | 1.38% |
| 2025-11-03 | 9.22 | 9.31 | 0.07 | 0.76% | 9.12 | 9.31 | 178585 | 16459 | 1.48% |
| 2025-10-31 | 9.18 | 9.24 | 0.08 | 0.87% | 9.18 | 9.46 | 269590 | 25072 | 2.24% |
| 2025-10-30 | 9.43 | 9.16 | -0.32 | -3.38% | 9.16 | 9.50 | 350237 | 32669 | 2.91% |
| 2025-10-29 | 9.48 | 9.48 | -0.01 | -0.11% | 9.38 | 9.53 | 313086 | 29569 | 2.60% |
| 2025-10-28 | 9.55 | 9.49 | -0.30 | -3.06% | 9.43 | 9.63 | 398919 | 37944 | 3.31% |
| 2025-10-27 | 9.59 | 9.79 | 0.23 | 2.41% | 9.49 | 9.97 | 562802 | 54999 | 4.67% |