| 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 | 10.38 | 10.82 | 0.67 | 6.60% | 10.38 | 10.85 | 1204733 | 128565 | 5.11% |
| 2026-02-02 | 10.50 | 10.15 | -0.42 | -3.97% | 10.15 | 10.62 | 727152 | 75172 | 3.09% |
| 2026-01-30 | 10.67 | 10.57 | -0.19 | -1.77% | 10.35 | 10.81 | 917769 | 96799 | 3.90% |
| 2026-01-29 | 10.64 | 10.76 | 0.05 | 0.47% | 10.46 | 11.10 | 1134662 | 123084 | 4.82% |
| 2026-01-28 | 10.89 | 10.71 | -0.27 | -2.46% | 10.62 | 11.03 | 998193 | 107488 | 4.24% |
| 2026-01-27 | 10.82 | 10.98 | 0.12 | 1.10% | 10.80 | 11.29 | 1549812 | 170711 | 6.58% |
| 2026-01-26 | 11.32 | 10.86 | -0.38 | -3.38% | 10.70 | 11.45 | 1991981 | 218846 | 8.46% |
| 2026-01-23 | 10.28 | 11.24 | 1.02 | 9.98% | 10.25 | 11.24 | 2100338 | 229041 | 8.92% |
| 2026-01-22 | 10.27 | 10.22 | 0.04 | 0.39% | 10.16 | 10.41 | 641244 | 65813 | 2.72% |
| 2026-01-21 | 10.16 | 10.18 | -0.01 | -0.10% | 10.08 | 10.41 | 713411 | 73009 | 3.03% |
| 2026-01-20 | 10.48 | 10.19 | -0.31 | -2.95% | 10.09 | 10.55 | 1031768 | 105795 | 4.38% |
| 2026-01-19 | 10.65 | 10.50 | -0.21 | -1.96% | 10.46 | 10.76 | 962203 | 101497 | 4.08% |
| 2026-01-16 | 10.66 | 10.71 | 0.09 | 0.85% | 10.55 | 10.94 | 1313785 | 141088 | 5.58% |
| 2026-01-15 | 11.00 | 10.62 | 0.04 | 0.38% | 10.56 | 11.15 | 1767684 | 190298 | 7.50% |
| 2026-01-14 | 10.53 | 10.58 | -0.03 | -0.28% | 10.39 | 10.99 | 1852202 | 197897 | 7.86% |
| 2026-01-13 | 11.10 | 10.61 | -0.49 | -4.41% | 10.50 | 11.13 | 1919714 | 205971 | 8.15% |
| 2026-01-12 | 10.58 | 11.10 | 0.65 | 6.22% | 10.50 | 11.15 | 2300802 | 249916 | 9.77% |
| 2026-01-09 | 10.39 | 10.45 | 0.04 | 0.38% | 10.28 | 10.62 | 1496704 | 156299 | 6.35% |
| 2026-01-08 | 10.17 | 10.41 | 0.03 | 0.29% | 10.10 | 10.50 | 1844721 | 189781 | 7.83% |
| 2026-01-07 | 10.16 | 10.38 | 0.29 | 2.87% | 9.93 | 11.08 | 3085353 | 321289 | 13.10% |
| 2026-01-06 | 9.50 | 10.09 | 0.62 | 6.55% | 9.41 | 10.17 | 2019046 | 199534 | 8.57% |
| 2026-01-05 | 9.02 | 9.47 | 0.46 | 5.11% | 8.97 | 9.63 | 1257450 | 117689 | 5.34% |
| 2025-12-31 | 8.88 | 9.01 | 0.12 | 1.35% | 8.80 | 9.07 | 541076 | 48488 | 2.30% |
| 2025-12-30 | 8.93 | 8.89 | -0.07 | -0.78% | 8.87 | 8.99 | 381016 | 33981 | 1.62% |
| 2025-12-29 | 9.00 | 8.96 | -0.09 | -0.99% | 8.92 | 9.04 | 427300 | 38360 | 1.81% |
| 2025-12-26 | 8.90 | 9.05 | 0.11 | 1.23% | 8.87 | 9.15 | 611949 | 55306 | 2.60% |
| 2025-12-25 | 8.87 | 8.94 | -0.04 | -0.45% | 8.81 | 8.99 | 480165 | 42759 | 2.04% |
| 2025-12-24 | 8.89 | 8.98 | 0.18 | 2.05% | 8.88 | 9.11 | 586677 | 52739 | 2.49% |
| 2025-12-23 | 8.92 | 8.80 | -0.22 | -2.44% | 8.77 | 9.02 | 699812 | 62005 | 2.97% |
| 2025-12-22 | 9.12 | 9.02 | 0.11 | 1.23% | 8.99 | 9.35 | 1123261 | 102687 | 4.77% |
| 2025-12-19 | 8.70 | 8.91 | 0.14 | 1.60% | 8.70 | 9.05 | 886073 | 79190 | 3.76% |
| 2025-12-18 | 8.51 | 8.77 | 0.13 | 1.50% | 8.48 | 8.95 | 968484 | 85202 | 4.11% |
| 2025-12-17 | 8.49 | 8.64 | 0.05 | 0.58% | 8.42 | 8.77 | 854661 | 73447 | 3.63% |
| 2025-12-16 | 8.42 | 8.59 | 0.52 | 6.44% | 8.29 | 8.88 | 1204808 | 103058 | 5.11% |
| 2025-12-15 | 8.12 | 8.07 | -0.08 | -0.98% | 8.03 | 8.18 | 240261 | 19449 | 1.02% |
| 2025-12-12 | 8.19 | 8.15 | -0.04 | -0.49% | 8.07 | 8.23 | 462356 | 37598 | 1.96% |
| 2025-12-11 | 8.34 | 8.19 | -0.08 | -0.97% | 8.17 | 8.44 | 312531 | 25874 | 1.33% |
| 2025-12-10 | 8.30 | 8.27 | -0.04 | -0.48% | 8.23 | 8.32 | 193070 | 15967 | 0.82% |
| 2025-12-09 | 8.44 | 8.31 | -0.14 | -1.66% | 8.30 | 8.44 | 229972 | 19198 | 0.98% |
| 2025-12-08 | 8.48 | 8.45 | -0.02 | -0.24% | 8.45 | 8.53 | 226921 | 19242 | 0.96% |
| 2025-12-05 | 8.35 | 8.47 | 0.12 | 1.44% | 8.29 | 8.48 | 221859 | 18617 | 0.94% |
| 2025-12-04 | 8.36 | 8.35 | -0.02 | -0.24% | 8.31 | 8.41 | 159964 | 13364 | 0.68% |
| 2025-12-03 | 8.48 | 8.37 | -0.15 | -1.76% | 8.35 | 8.51 | 234002 | 19656 | 0.99% |
| 2025-12-02 | 8.54 | 8.52 | -0.01 | -0.12% | 8.50 | 8.61 | 216625 | 18528 | 0.92% |
| 2025-12-01 | 8.65 | 8.53 | 0.00 | 0.00% | 8.50 | 8.65 | 256017 | 21863 | 1.09% |
| 2025-11-28 | 8.42 | 8.53 | 0.12 | 1.43% | 8.42 | 8.53 | 208291 | 17681 | 0.88% |
| 2025-11-27 | 8.50 | 8.41 | -0.07 | -0.83% | 8.41 | 8.51 | 200424 | 16967 | 0.85% |
| 2025-11-26 | 8.45 | 8.48 | 0.02 | 0.24% | 8.44 | 8.69 | 304121 | 26013 | 1.29% |
| 2025-11-25 | 8.50 | 8.46 | -0.02 | -0.24% | 8.46 | 8.57 | 266422 | 22671 | 1.13% |
| 2025-11-24 | 8.27 | 8.48 | 0.24 | 2.91% | 8.23 | 8.50 | 319642 | 26781 | 1.36% |
| 2025-11-21 | 8.40 | 8.24 | -0.21 | -2.49% | 8.21 | 8.49 | 409851 | 34124 | 1.74% |
| 2025-11-20 | 8.60 | 8.45 | -0.16 | -1.86% | 8.45 | 8.64 | 277338 | 23648 | 1.18% |
| 2025-11-19 | 8.65 | 8.61 | -0.04 | -0.46% | 8.57 | 8.73 | 222067 | 19179 | 0.94% |
| 2025-11-18 | 8.64 | 8.65 | -0.04 | -0.46% | 8.60 | 8.71 | 231555 | 20008 | 0.98% |
| 2025-11-17 | 8.62 | 8.69 | 0.05 | 0.58% | 8.60 | 8.72 | 233744 | 20276 | 0.99% |
| 2025-11-14 | 8.81 | 8.64 | -0.23 | -2.59% | 8.64 | 8.84 | 439769 | 38447 | 1.87% |
| 2025-11-13 | 8.83 | 8.87 | 0.01 | 0.11% | 8.81 | 8.89 | 306096 | 27095 | 1.30% |
| 2025-11-12 | 8.95 | 8.86 | -0.12 | -1.34% | 8.84 | 8.96 | 295795 | 26286 | 1.26% |
| 2025-11-11 | 8.94 | 8.98 | 0.04 | 0.45% | 8.91 | 9.02 | 376524 | 33745 | 1.60% |
| 2025-11-10 | 8.94 | 8.94 | 0.01 | 0.11% | 8.89 | 8.98 | 283938 | 25359 | 1.21% |
| 2025-11-07 | 8.93 | 8.93 | 0.00 | 0.00% | 8.86 | 9.05 | 337876 | 30126 | 1.43% |
| 2025-11-06 | 8.95 | 8.93 | -0.02 | -0.22% | 8.89 | 8.95 | 296591 | 26445 | 1.26% |
| 2025-11-05 | 8.88 | 8.95 | -0.11 | -1.21% | 8.88 | 8.99 | 392005 | 35035 | 1.66% |
| 2025-11-04 | 9.04 | 9.06 | 0.06 | 0.67% | 8.88 | 9.30 | 583259 | 52795 | 2.48% |
| 2025-11-03 | 9.01 | 9.00 | 0.00 | 0.00% | 8.91 | 9.02 | 355680 | 31870 | 1.51% |
| 2025-10-31 | 8.83 | 9.00 | 0.14 | 1.58% | 8.83 | 9.08 | 439869 | 39572 | 1.87% |
| 2025-10-30 | 8.99 | 8.86 | -0.14 | -1.56% | 8.86 | 9.00 | 495312 | 44160 | 2.10% |
| 2025-10-29 | 9.02 | 9.00 | -0.23 | -2.49% | 8.80 | 9.05 | 953832 | 85167 | 4.05% |
| 2025-10-28 | 9.26 | 9.23 | -0.04 | -0.43% | 9.20 | 9.50 | 592203 | 55312 | 2.51% |
| 2025-10-27 | 9.39 | 9.27 | -0.06 | -0.64% | 9.20 | 9.43 | 540262 | 50245 | 2.29% |