| 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 | 11.51 | 12.22 | 0.72 | 6.26% | 11.35 | 12.33 | 594200 | 71197 | 2.21% |
| 2026-02-03 | 11.10 | 11.50 | 0.58 | 5.31% | 11.03 | 11.63 | 644200 | 73503 | 2.40% |
| 2026-02-02 | 11.42 | 10.92 | -0.69 | -5.94% | 10.86 | 11.59 | 465594 | 52167 | 1.73% |
| 2026-01-30 | 11.91 | 11.61 | -0.41 | -3.41% | 11.44 | 12.00 | 458695 | 53452 | 1.71% |
| 2026-01-29 | 11.19 | 12.02 | 0.78 | 6.94% | 11.09 | 12.25 | 709299 | 84473 | 2.64% |
| 2026-01-28 | 10.82 | 11.24 | 0.42 | 3.88% | 10.76 | 11.26 | 437172 | 48536 | 1.63% |
| 2026-01-27 | 10.72 | 10.82 | 0.10 | 0.93% | 10.58 | 10.91 | 267473 | 28728 | 1.00% |
| 2026-01-26 | 10.90 | 10.72 | -0.26 | -2.37% | 10.62 | 11.00 | 309179 | 33260 | 1.15% |
| 2026-01-23 | 10.91 | 10.98 | 0.04 | 0.37% | 10.75 | 11.08 | 280209 | 30567 | 1.04% |
| 2026-01-22 | 10.84 | 10.94 | 0.15 | 1.39% | 10.71 | 11.12 | 289064 | 31587 | 1.08% |
| 2026-01-21 | 11.10 | 10.79 | -0.20 | -1.82% | 10.69 | 11.11 | 412480 | 44654 | 1.54% |
| 2026-01-20 | 10.47 | 10.99 | 0.52 | 4.97% | 10.40 | 11.31 | 703735 | 77029 | 2.62% |
| 2026-01-19 | 10.03 | 10.47 | 0.43 | 4.28% | 9.93 | 10.74 | 657484 | 68718 | 2.45% |
| 2026-01-16 | 10.33 | 10.04 | -0.23 | -2.24% | 9.98 | 10.36 | 398831 | 40272 | 1.48% |
| 2026-01-15 | 9.90 | 10.27 | 0.38 | 3.84% | 9.87 | 10.43 | 614186 | 62285 | 2.29% |
| 2026-01-14 | 10.10 | 9.89 | -0.24 | -2.37% | 9.82 | 10.19 | 476735 | 47730 | 1.77% |
| 2026-01-13 | 10.21 | 10.13 | -0.12 | -1.17% | 10.08 | 10.36 | 253190 | 25913 | 0.94% |
| 2026-01-12 | 10.33 | 10.25 | -0.09 | -0.87% | 10.11 | 10.33 | 309147 | 31521 | 1.15% |
| 2026-01-09 | 10.23 | 10.34 | 0.09 | 0.88% | 10.19 | 10.43 | 321455 | 33208 | 1.20% |
| 2026-01-08 | 10.15 | 10.25 | 0.11 | 1.08% | 10.01 | 10.41 | 399679 | 40801 | 1.49% |
| 2026-01-07 | 10.35 | 10.14 | -0.21 | -2.03% | 10.11 | 10.38 | 300163 | 30795 | 1.12% |
| 2026-01-06 | 10.28 | 10.35 | 0.05 | 0.49% | 10.20 | 10.59 | 399506 | 41308 | 1.49% |
| 2026-01-05 | 10.08 | 10.30 | 0.25 | 2.49% | 10.06 | 10.48 | 452413 | 46703 | 1.68% |
| 2025-12-31 | 9.81 | 10.05 | 0.30 | 3.08% | 9.77 | 10.17 | 509215 | 50799 | 1.90% |
| 2025-12-30 | 9.84 | 9.75 | -0.09 | -0.91% | 9.73 | 9.90 | 234074 | 22926 | 0.87% |
| 2025-12-29 | 9.91 | 9.84 | -0.04 | -0.40% | 9.80 | 9.97 | 233420 | 23076 | 0.87% |
| 2025-12-26 | 9.78 | 9.88 | 0.07 | 0.71% | 9.75 | 10.00 | 333430 | 33082 | 1.24% |
| 2025-12-25 | 9.85 | 9.81 | -0.01 | -0.10% | 9.63 | 9.86 | 295521 | 28800 | 1.10% |
| 2025-12-24 | 9.83 | 9.82 | -0.04 | -0.41% | 9.78 | 9.94 | 253815 | 24982 | 0.94% |
| 2025-12-23 | 9.79 | 9.86 | 0.05 | 0.51% | 9.73 | 9.93 | 322735 | 31806 | 1.20% |
| 2025-12-22 | 10.07 | 9.81 | -0.30 | -2.97% | 9.77 | 10.10 | 509778 | 50098 | 1.90% |
| 2025-12-19 | 9.98 | 10.11 | 0.12 | 1.20% | 9.93 | 10.25 | 327552 | 33191 | 1.22% |
| 2025-12-18 | 9.99 | 9.99 | -0.05 | -0.50% | 9.98 | 10.24 | 269950 | 27239 | 1.01% |
| 2025-12-17 | 10.00 | 10.04 | -0.08 | -0.79% | 9.83 | 10.11 | 249693 | 24975 | 0.93% |
| 2025-12-16 | 9.99 | 10.12 | 0.12 | 1.20% | 9.91 | 10.17 | 275937 | 27758 | 1.03% |
| 2025-12-15 | 9.95 | 10.00 | 0.01 | 0.10% | 9.88 | 10.18 | 246841 | 24761 | 0.92% |
| 2025-12-12 | 9.98 | 9.99 | 0.11 | 1.11% | 9.88 | 10.26 | 417648 | 42133 | 1.55% |
| 2025-12-11 | 9.85 | 9.88 | -0.04 | -0.40% | 9.76 | 10.02 | 463384 | 45758 | 1.73% |
| 2025-12-10 | 9.68 | 9.92 | 0.21 | 2.16% | 9.65 | 10.09 | 453291 | 44725 | 1.69% |
| 2025-12-09 | 10.05 | 9.71 | -0.42 | -4.15% | 9.68 | 10.37 | 509019 | 50136 | 1.90% |
| 2025-12-08 | 9.96 | 10.13 | 0.11 | 1.10% | 9.88 | 10.15 | 281173 | 28152 | 1.05% |
| 2025-12-05 | 10.13 | 10.02 | -0.12 | -1.18% | 9.73 | 10.20 | 389602 | 38664 | 1.45% |
| 2025-12-04 | 10.13 | 10.14 | -0.03 | -0.29% | 10.10 | 10.42 | 214031 | 21851 | 0.80% |
| 2025-12-03 | 10.15 | 10.17 | 0.03 | 0.30% | 10.04 | 10.33 | 262342 | 26701 | 0.98% |
| 2025-12-02 | 10.11 | 10.14 | 0.00 | 0.00% | 9.98 | 10.33 | 213302 | 21620 | 0.79% |
| 2025-12-01 | 10.08 | 10.14 | 0.07 | 0.70% | 10.04 | 10.31 | 263895 | 26868 | 0.98% |
| 2025-11-28 | 10.15 | 10.07 | -0.12 | -1.18% | 9.98 | 10.18 | 272581 | 27420 | 1.01% |
| 2025-11-27 | 9.97 | 10.19 | 0.12 | 1.19% | 9.75 | 10.36 | 446196 | 45211 | 1.66% |
| 2025-11-26 | 10.54 | 10.07 | -0.50 | -4.73% | 9.81 | 10.68 | 653374 | 66424 | 2.43% |
| 2025-11-25 | 10.45 | 10.57 | 0.02 | 0.19% | 10.36 | 10.85 | 275489 | 29226 | 1.03% |
| 2025-11-24 | 10.28 | 10.55 | 0.20 | 1.93% | 10.28 | 10.92 | 466639 | 49711 | 1.74% |
| 2025-11-21 | 10.55 | 10.35 | -0.28 | -2.63% | 10.24 | 10.93 | 833370 | 88288 | 3.10% |
| 2025-11-20 | 10.22 | 10.63 | 0.40 | 3.91% | 10.09 | 11.00 | 713194 | 75903 | 2.66% |
| 2025-11-19 | 10.10 | 10.23 | 0.11 | 1.09% | 10.08 | 10.31 | 279070 | 28526 | 1.04% |
| 2025-11-18 | 10.48 | 10.12 | -0.39 | -3.71% | 10.00 | 10.53 | 382780 | 38813 | 1.43% |
| 2025-11-17 | 10.30 | 10.51 | -0.22 | -2.05% | 10.25 | 10.62 | 332926 | 34789 | 1.24% |
| 2025-11-14 | 10.66 | 10.73 | 0.00 | 0.00% | 10.65 | 11.05 | 282836 | 30709 | 1.05% |
| 2025-11-13 | 11.05 | 10.73 | -0.37 | -3.33% | 10.60 | 11.08 | 333442 | 35808 | 1.24% |
| 2025-11-12 | 10.96 | 11.10 | 0.16 | 1.46% | 10.86 | 11.18 | 229761 | 25329 | 0.86% |
| 2025-11-11 | 10.82 | 10.94 | 0.09 | 0.83% | 10.76 | 11.00 | 208585 | 22704 | 0.78% |
| 2025-11-10 | 10.50 | 10.85 | 0.35 | 3.33% | 10.40 | 11.15 | 430268 | 46814 | 1.60% |
| 2025-11-07 | 10.29 | 10.50 | 0.18 | 1.74% | 10.28 | 10.63 | 294340 | 30891 | 1.10% |
| 2025-11-06 | 10.30 | 10.32 | 0.03 | 0.29% | 10.25 | 10.36 | 144960 | 14954 | 0.54% |
| 2025-11-05 | 10.20 | 10.29 | 0.03 | 0.29% | 10.15 | 10.43 | 191706 | 19794 | 0.71% |
| 2025-11-04 | 10.38 | 10.26 | -0.10 | -0.97% | 10.20 | 10.40 | 226671 | 23325 | 0.84% |
| 2025-11-03 | 10.60 | 10.36 | -0.26 | -2.45% | 10.28 | 10.71 | 360692 | 37440 | 1.34% |
| 2025-10-31 | 11.13 | 10.62 | -0.48 | -4.32% | 10.56 | 11.15 | 474739 | 51076 | 1.77% |
| 2025-10-30 | 11.25 | 11.10 | -0.18 | -1.60% | 11.04 | 11.42 | 169159 | 18925 | 0.63% |
| 2025-10-29 | 11.11 | 11.28 | 0.19 | 1.71% | 11.08 | 11.29 | 161197 | 18081 | 0.60% |
| 2025-10-28 | 11.15 | 11.09 | 0.01 | 0.09% | 10.96 | 11.20 | 166970 | 18517 | 0.62% |
| 2025-10-27 | 11.23 | 11.08 | -0.14 | -1.25% | 11.05 | 11.27 | 208395 | 23196 | 0.78% |