| 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 | 10.24 | 10.15 | 0.01 | 0.10% | 10.04 | 10.30 | 136642 | 13862 | 2.64% |
| 2026-02-02 | 10.74 | 10.14 | -0.78 | -7.14% | 10.12 | 10.90 | 236540 | 24624 | 4.56% |
| 2026-01-30 | 10.60 | 10.92 | 0.21 | 1.96% | 10.60 | 11.14 | 174251 | 19043 | 3.36% |
| 2026-01-29 | 10.71 | 10.71 | 0.04 | 0.37% | 10.61 | 10.90 | 116920 | 12581 | 2.26% |
| 2026-01-28 | 10.54 | 10.67 | 0.12 | 1.14% | 10.50 | 10.78 | 85329 | 9107 | 1.65% |
| 2026-01-27 | 10.72 | 10.55 | -0.23 | -2.13% | 10.48 | 10.79 | 97857 | 10344 | 1.89% |
| 2026-01-26 | 10.72 | 10.78 | 0.04 | 0.37% | 10.66 | 10.84 | 121342 | 13038 | 2.34% |
| 2026-01-23 | 10.81 | 10.74 | -0.06 | -0.56% | 10.66 | 10.83 | 95446 | 10234 | 1.84% |
| 2026-01-22 | 10.75 | 10.80 | 0.04 | 0.37% | 10.60 | 10.80 | 90202 | 9665 | 1.74% |
| 2026-01-21 | 10.55 | 10.76 | 0.19 | 1.80% | 10.40 | 10.85 | 138225 | 14764 | 2.67% |
| 2026-01-20 | 10.57 | 10.57 | 0.04 | 0.38% | 10.48 | 10.63 | 107415 | 11338 | 2.07% |
| 2026-01-19 | 10.25 | 10.53 | 0.24 | 2.33% | 10.19 | 10.54 | 122148 | 12750 | 2.36% |
| 2026-01-16 | 10.35 | 10.29 | 0.08 | 0.78% | 10.21 | 10.59 | 178717 | 18539 | 3.45% |
| 2026-01-15 | 10.01 | 10.21 | 0.18 | 1.79% | 9.96 | 10.35 | 156360 | 15983 | 3.02% |
| 2026-01-14 | 10.11 | 10.03 | -0.07 | -0.69% | 9.89 | 10.17 | 136061 | 13677 | 2.63% |
| 2026-01-13 | 10.12 | 10.10 | -0.06 | -0.59% | 10.06 | 10.24 | 136373 | 13834 | 2.63% |
| 2026-01-12 | 10.16 | 10.16 | 0.04 | 0.40% | 10.08 | 10.19 | 111569 | 11302 | 2.15% |
| 2026-01-09 | 9.93 | 10.12 | 0.18 | 1.81% | 9.92 | 10.15 | 118666 | 11971 | 2.29% |
| 2026-01-08 | 9.91 | 9.94 | 0.02 | 0.20% | 9.83 | 9.97 | 95896 | 9491 | 1.85% |
| 2026-01-07 | 10.05 | 9.92 | -0.11 | -1.10% | 9.86 | 10.07 | 107898 | 10701 | 2.08% |
| 2026-01-06 | 9.95 | 10.03 | 0.09 | 0.91% | 9.93 | 10.13 | 95501 | 9586 | 1.84% |
| 2026-01-05 | 10.06 | 9.94 | -0.13 | -1.29% | 9.88 | 10.13 | 149296 | 14829 | 2.88% |
| 2025-12-31 | 10.16 | 10.07 | -0.11 | -1.08% | 9.95 | 10.21 | 134077 | 13463 | 2.59% |
| 2025-12-30 | 10.03 | 10.18 | 0.35 | 3.56% | 9.84 | 10.33 | 199698 | 20243 | 3.85% |
| 2025-12-29 | 10.05 | 9.83 | -0.40 | -3.91% | 9.78 | 10.06 | 170244 | 16830 | 3.29% |
| 2025-12-26 | 10.02 | 10.23 | 0.19 | 1.89% | 9.95 | 10.37 | 91145 | 9175 | 1.76% |
| 2025-12-25 | 9.93 | 10.04 | 0.09 | 0.90% | 9.87 | 10.09 | 54469 | 5448 | 1.05% |
| 2025-12-24 | 9.82 | 9.95 | 0.15 | 1.53% | 9.76 | 10.02 | 71630 | 7097 | 1.38% |
| 2025-12-23 | 9.96 | 9.80 | -0.10 | -1.01% | 9.77 | 9.98 | 65024 | 6397 | 1.25% |
| 2025-12-22 | 10.03 | 9.90 | -0.11 | -1.10% | 9.89 | 10.03 | 69775 | 6935 | 1.35% |
| 2025-12-19 | 9.77 | 10.01 | 0.19 | 1.93% | 9.72 | 10.05 | 90819 | 9002 | 1.75% |
| 2025-12-18 | 9.55 | 9.82 | 0.23 | 2.40% | 9.51 | 9.88 | 88681 | 8659 | 1.71% |
| 2025-12-17 | 9.61 | 9.59 | -0.02 | -0.21% | 9.41 | 9.70 | 84474 | 8059 | 1.63% |
| 2025-12-16 | 9.72 | 9.61 | -0.15 | -1.54% | 9.56 | 9.88 | 103647 | 10039 | 2.00% |
| 2025-12-15 | 9.68 | 9.76 | 0.01 | 0.10% | 9.65 | 9.85 | 107557 | 10501 | 2.08% |
| 2025-12-12 | 9.97 | 9.75 | -0.26 | -2.60% | 9.73 | 10.06 | 139615 | 13751 | 2.69% |
| 2025-12-11 | 10.38 | 10.01 | -0.34 | -3.29% | 10.00 | 10.41 | 126505 | 12843 | 2.44% |
| 2025-12-10 | 10.53 | 10.35 | -0.14 | -1.33% | 10.26 | 10.58 | 150014 | 15543 | 2.89% |
| 2025-12-09 | 10.62 | 10.49 | -0.05 | -0.47% | 10.44 | 10.88 | 249069 | 26376 | 4.81% |
| 2025-12-08 | 10.00 | 10.54 | 0.55 | 5.51% | 9.86 | 10.95 | 310612 | 32428 | 5.99% |
| 2025-12-05 | 9.93 | 9.99 | 0.02 | 0.20% | 9.87 | 10.03 | 78738 | 7825 | 1.52% |
| 2025-12-04 | 10.14 | 9.97 | -0.17 | -1.68% | 9.94 | 10.44 | 113359 | 11412 | 2.19% |
| 2025-12-03 | 9.90 | 10.14 | 0.26 | 2.63% | 9.87 | 10.32 | 196022 | 19887 | 3.78% |
| 2025-12-02 | 9.86 | 9.88 | 0.02 | 0.20% | 9.76 | 9.92 | 72790 | 7173 | 1.40% |
| 2025-12-01 | 9.84 | 9.86 | 0.05 | 0.51% | 9.78 | 9.99 | 79768 | 7878 | 1.54% |
| 2025-11-28 | 9.56 | 9.81 | 0.24 | 2.51% | 9.52 | 9.84 | 64927 | 6298 | 1.25% |
| 2025-11-27 | 9.61 | 9.57 | 0.02 | 0.21% | 9.48 | 9.64 | 59558 | 5701 | 1.15% |
| 2025-11-26 | 9.49 | 9.55 | 0.04 | 0.42% | 9.47 | 9.66 | 61805 | 5914 | 1.19% |
| 2025-11-25 | 9.59 | 9.51 | -0.04 | -0.42% | 9.50 | 9.61 | 49764 | 4749 | 0.96% |
| 2025-11-24 | 9.53 | 9.55 | 0.08 | 0.84% | 9.50 | 9.65 | 74501 | 7123 | 1.44% |
| 2025-11-21 | 9.75 | 9.47 | -0.37 | -3.76% | 9.47 | 9.87 | 99824 | 9611 | 1.93% |
| 2025-11-20 | 9.88 | 9.84 | 0.00 | 0.00% | 9.73 | 9.90 | 69834 | 6852 | 1.35% |
| 2025-11-19 | 9.92 | 9.84 | -0.11 | -1.11% | 9.79 | 10.02 | 66840 | 6601 | 1.29% |
| 2025-11-18 | 10.07 | 9.95 | -0.17 | -1.68% | 9.88 | 10.22 | 107720 | 10739 | 2.08% |
| 2025-11-17 | 10.38 | 10.12 | -0.09 | -0.88% | 10.02 | 10.38 | 163210 | 16557 | 3.15% |
| 2025-11-14 | 9.85 | 10.21 | 0.34 | 3.44% | 9.85 | 10.36 | 238023 | 24142 | 4.59% |
| 2025-11-13 | 9.83 | 9.87 | 0.05 | 0.51% | 9.67 | 9.89 | 79411 | 7783 | 1.53% |
| 2025-11-12 | 9.68 | 9.82 | 0.13 | 1.34% | 9.68 | 9.88 | 106031 | 10370 | 2.05% |
| 2025-11-11 | 9.78 | 9.69 | -0.09 | -0.92% | 9.64 | 9.78 | 102305 | 9930 | 1.97% |
| 2025-11-10 | 9.73 | 9.78 | 0.05 | 0.51% | 9.66 | 9.81 | 82219 | 8024 | 1.59% |
| 2025-11-07 | 9.74 | 9.73 | -0.01 | -0.10% | 9.70 | 9.83 | 100177 | 9769 | 1.93% |
| 2025-11-06 | 9.81 | 9.74 | -0.07 | -0.71% | 9.72 | 9.98 | 142108 | 13950 | 2.74% |
| 2025-11-05 | 9.62 | 9.81 | 0.14 | 1.45% | 9.58 | 9.87 | 100926 | 9869 | 1.95% |
| 2025-11-04 | 9.63 | 9.67 | 0.03 | 0.31% | 9.56 | 9.75 | 87837 | 8490 | 1.69% |
| 2025-11-03 | 9.50 | 9.64 | 0.17 | 1.80% | 9.44 | 9.75 | 135650 | 13065 | 2.62% |
| 2025-10-31 | 9.38 | 9.47 | 0.12 | 1.28% | 9.38 | 9.54 | 107693 | 10192 | 2.08% |
| 2025-10-30 | 9.41 | 9.35 | -0.11 | -1.16% | 9.35 | 9.59 | 147507 | 13920 | 2.85% |
| 2025-10-29 | 9.61 | 9.46 | -0.28 | -2.87% | 9.40 | 9.74 | 220705 | 20973 | 4.26% |
| 2025-10-28 | 9.63 | 9.74 | 0.59 | 6.45% | 9.42 | 10.04 | 494556 | 48397 | 9.54% |
| 2025-10-27 | 9.21 | 9.15 | 0.01 | 0.11% | 9.09 | 9.23 | 87360 | 7998 | 1.69% |