| 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 | 9.70 | 9.80 | 0.18 | 1.87% | 9.65 | 9.80 | 553631 | 53962 | 1.67% |
| 2026-02-02 | 9.78 | 9.62 | -0.14 | -1.43% | 9.61 | 9.91 | 647469 | 63224 | 1.95% |
| 2026-01-30 | 9.97 | 9.76 | -0.21 | -2.11% | 9.72 | 10.04 | 734982 | 72184 | 2.22% |
| 2026-01-29 | 10.00 | 9.97 | -0.11 | -1.09% | 9.74 | 10.13 | 1009622 | 100494 | 3.04% |
| 2026-01-28 | 10.37 | 10.08 | -0.32 | -3.08% | 10.07 | 10.45 | 1197194 | 121907 | 3.61% |
| 2026-01-27 | 10.44 | 10.40 | -0.09 | -0.86% | 10.22 | 10.48 | 849279 | 87692 | 2.56% |
| 2026-01-26 | 10.84 | 10.49 | -0.36 | -3.32% | 10.43 | 10.87 | 1199628 | 126693 | 3.62% |
| 2026-01-23 | 10.59 | 10.85 | 0.25 | 2.36% | 10.55 | 10.88 | 1082909 | 116606 | 3.27% |
| 2026-01-22 | 10.63 | 10.60 | 0.01 | 0.09% | 10.56 | 10.81 | 592591 | 62967 | 1.79% |
| 2026-01-21 | 10.55 | 10.59 | -0.02 | -0.19% | 10.50 | 10.70 | 656867 | 69681 | 1.98% |
| 2026-01-20 | 10.83 | 10.61 | -0.24 | -2.21% | 10.52 | 10.85 | 999365 | 106575 | 3.01% |
| 2026-01-19 | 10.92 | 10.85 | -0.15 | -1.36% | 10.82 | 10.98 | 704656 | 76678 | 2.13% |
| 2026-01-16 | 11.10 | 11.00 | -0.07 | -0.63% | 10.87 | 11.15 | 811039 | 89052 | 2.45% |
| 2026-01-15 | 11.15 | 11.07 | -0.02 | -0.18% | 10.98 | 11.22 | 788907 | 87359 | 2.38% |
| 2026-01-14 | 10.98 | 11.09 | 0.07 | 0.64% | 10.98 | 11.33 | 1354954 | 151247 | 4.09% |
| 2026-01-13 | 11.44 | 11.02 | -0.42 | -3.67% | 10.96 | 11.45 | 1361876 | 151682 | 4.11% |
| 2026-01-12 | 11.05 | 11.44 | 0.41 | 3.72% | 11.04 | 11.46 | 1551656 | 175540 | 4.68% |
| 2026-01-09 | 10.94 | 11.03 | 0.07 | 0.64% | 10.91 | 11.05 | 847371 | 93190 | 2.56% |
| 2026-01-08 | 10.85 | 10.96 | 0.08 | 0.74% | 10.81 | 11.01 | 671672 | 73513 | 2.03% |
| 2026-01-07 | 11.08 | 10.88 | -0.19 | -1.72% | 10.85 | 11.11 | 831751 | 91042 | 2.51% |
| 2026-01-06 | 10.84 | 11.07 | 0.27 | 2.50% | 10.80 | 11.12 | 1106806 | 122020 | 3.34% |
| 2026-01-05 | 10.63 | 10.80 | 0.18 | 1.69% | 10.63 | 10.80 | 685229 | 73616 | 2.07% |
| 2025-12-31 | 10.66 | 10.62 | 0.01 | 0.09% | 10.50 | 10.78 | 602854 | 64033 | 1.82% |
| 2025-12-30 | 10.60 | 10.61 | 0.00 | 0.00% | 10.54 | 10.70 | 405096 | 43113 | 1.22% |
| 2025-12-29 | 10.65 | 10.61 | -0.04 | -0.38% | 10.57 | 10.71 | 443017 | 47124 | 1.34% |
| 2025-12-26 | 10.70 | 10.65 | -0.04 | -0.37% | 10.61 | 10.79 | 524911 | 56178 | 1.58% |
| 2025-12-25 | 10.61 | 10.69 | 0.08 | 0.75% | 10.58 | 10.72 | 439161 | 46823 | 1.32% |
| 2025-12-24 | 10.45 | 10.61 | 0.16 | 1.53% | 10.39 | 10.64 | 458317 | 48435 | 1.38% |
| 2025-12-23 | 10.63 | 10.45 | -0.22 | -2.06% | 10.43 | 10.66 | 506481 | 53244 | 1.53% |
| 2025-12-22 | 10.59 | 10.67 | 0.08 | 0.76% | 10.56 | 10.73 | 499626 | 53331 | 1.51% |
| 2025-12-19 | 10.38 | 10.59 | 0.18 | 1.73% | 10.38 | 10.63 | 598395 | 63093 | 1.81% |
| 2025-12-18 | 10.40 | 10.41 | -0.06 | -0.57% | 10.37 | 10.56 | 457678 | 47968 | 1.38% |
| 2025-12-17 | 10.45 | 10.47 | -0.08 | -0.76% | 10.27 | 10.55 | 715346 | 74326 | 2.16% |
| 2025-12-16 | 10.40 | 10.55 | 0.17 | 1.64% | 10.22 | 10.73 | 1032775 | 108393 | 3.12% |
| 2025-12-15 | 10.43 | 10.38 | -0.15 | -1.42% | 10.36 | 10.58 | 569518 | 59498 | 1.72% |
| 2025-12-12 | 10.61 | 10.53 | -0.10 | -0.94% | 10.52 | 10.66 | 593163 | 62839 | 1.79% |
| 2025-12-11 | 10.95 | 10.63 | -0.30 | -2.74% | 10.62 | 10.99 | 741363 | 79815 | 2.24% |
| 2025-12-10 | 11.02 | 10.93 | -0.09 | -0.82% | 10.80 | 11.02 | 631750 | 68725 | 1.91% |
| 2025-12-09 | 11.10 | 11.02 | -0.15 | -1.34% | 11.00 | 11.20 | 512565 | 56868 | 1.55% |
| 2025-12-08 | 11.21 | 11.17 | -0.01 | -0.09% | 11.16 | 11.28 | 553795 | 62037 | 1.67% |
| 2025-12-05 | 11.14 | 11.18 | 0.04 | 0.36% | 10.97 | 11.19 | 455186 | 50512 | 1.37% |
| 2025-12-04 | 11.09 | 11.14 | 0.02 | 0.18% | 10.90 | 11.17 | 608672 | 67142 | 1.84% |
| 2025-12-03 | 11.34 | 11.12 | -0.28 | -2.46% | 11.09 | 11.37 | 693830 | 77530 | 2.09% |
| 2025-12-02 | 11.58 | 11.40 | -0.17 | -1.47% | 11.35 | 11.58 | 555427 | 63416 | 1.68% |
| 2025-12-01 | 11.27 | 11.57 | 0.29 | 2.57% | 11.22 | 11.57 | 923757 | 105711 | 2.79% |
| 2025-11-28 | 11.25 | 11.28 | 0.02 | 0.18% | 11.20 | 11.29 | 448362 | 50463 | 1.35% |
| 2025-11-27 | 11.30 | 11.26 | -0.18 | -1.57% | 11.25 | 11.47 | 669397 | 75967 | 2.02% |
| 2025-11-26 | 11.37 | 11.44 | 0.06 | 0.53% | 11.28 | 11.64 | 935054 | 106873 | 2.82% |
| 2025-11-25 | 11.43 | 11.38 | -0.04 | -0.35% | 11.37 | 11.62 | 678904 | 78018 | 2.05% |
| 2025-11-24 | 11.30 | 11.42 | 0.20 | 1.78% | 11.16 | 11.43 | 624788 | 70621 | 1.89% |
| 2025-11-21 | 11.55 | 11.22 | -0.44 | -3.77% | 11.20 | 11.65 | 905864 | 102911 | 2.73% |
| 2025-11-20 | 11.75 | 11.66 | 0.01 | 0.09% | 11.58 | 11.81 | 573675 | 67088 | 1.73% |
| 2025-11-19 | 11.87 | 11.65 | -0.21 | -1.77% | 11.60 | 11.99 | 730204 | 85550 | 2.20% |
| 2025-11-18 | 12.07 | 11.86 | -0.25 | -2.06% | 11.83 | 12.07 | 921620 | 109720 | 2.78% |
| 2025-11-17 | 12.15 | 12.11 | -0.12 | -0.98% | 12.04 | 12.30 | 826493 | 100410 | 2.50% |
| 2025-11-14 | 12.11 | 12.23 | 0.06 | 0.49% | 12.09 | 12.47 | 945877 | 116424 | 2.86% |
| 2025-11-13 | 12.04 | 12.17 | 0.12 | 1.00% | 11.98 | 12.32 | 701259 | 85424 | 2.12% |
| 2025-11-12 | 12.09 | 12.05 | -0.09 | -0.74% | 11.90 | 12.14 | 719417 | 86409 | 2.17% |
| 2025-11-11 | 12.38 | 12.14 | -0.30 | -2.41% | 12.11 | 12.47 | 878670 | 107741 | 2.65% |
| 2025-11-10 | 12.24 | 12.44 | 0.16 | 1.30% | 12.18 | 12.48 | 883060 | 109018 | 2.67% |
| 2025-11-07 | 12.40 | 12.28 | -0.24 | -1.92% | 12.27 | 12.63 | 861353 | 106897 | 2.60% |
| 2025-11-06 | 12.58 | 12.52 | -0.16 | -1.26% | 12.48 | 12.64 | 1071320 | 134322 | 3.23% |
| 2025-11-05 | 12.28 | 12.68 | 0.24 | 1.93% | 12.23 | 12.95 | 1854701 | 233675 | 5.60% |
| 2025-11-04 | 12.33 | 12.44 | 0.04 | 0.32% | 12.22 | 12.54 | 1218687 | 150938 | 3.68% |
| 2025-11-03 | 12.34 | 12.40 | 0.07 | 0.57% | 12.16 | 12.40 | 1029490 | 126556 | 3.11% |
| 2025-10-31 | 11.91 | 12.33 | 0.41 | 3.44% | 11.83 | 12.45 | 1697897 | 207337 | 5.13% |
| 2025-10-30 | 12.05 | 11.92 | 0.00 | 0.00% | 11.90 | 12.22 | 1079983 | 129822 | 3.26% |
| 2025-10-29 | 11.81 | 11.92 | 0.08 | 0.68% | 11.77 | 11.92 | 696118 | 82556 | 2.10% |
| 2025-10-28 | 11.91 | 11.84 | -0.07 | -0.59% | 11.80 | 11.92 | 599232 | 71075 | 1.81% |
| 2025-10-27 | 12.00 | 11.91 | 0.02 | 0.17% | 11.86 | 12.06 | 843755 | 100771 | 2.55% |