| 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 | 10.23 | 10.38 | 0.21 | 2.06% | 10.15 | 10.39 | 44307 | 4565 | 1.86% |
| 2026-02-02 | 10.34 | 10.17 | -0.08 | -0.78% | 10.17 | 10.44 | 49776 | 5141 | 2.09% |
| 2026-01-30 | 10.12 | 10.25 | 0.13 | 1.28% | 10.02 | 10.36 | 48911 | 5005 | 2.05% |
| 2026-01-29 | 10.17 | 10.12 | -0.12 | -1.17% | 10.00 | 10.33 | 54371 | 5530 | 2.28% |
| 2026-01-28 | 10.52 | 10.24 | -0.29 | -2.75% | 10.23 | 10.53 | 45463 | 4693 | 1.90% |
| 2026-01-27 | 10.68 | 10.53 | -0.17 | -1.59% | 10.23 | 10.68 | 65564 | 6831 | 2.75% |
| 2026-01-26 | 10.61 | 10.70 | 0.09 | 0.85% | 10.52 | 10.71 | 70429 | 7485 | 2.95% |
| 2026-01-23 | 10.53 | 10.61 | 0.12 | 1.14% | 10.49 | 10.61 | 37316 | 3944 | 1.56% |
| 2026-01-22 | 10.44 | 10.49 | 0.05 | 0.48% | 10.41 | 10.52 | 37521 | 3936 | 1.57% |
| 2026-01-21 | 10.36 | 10.44 | 0.03 | 0.29% | 10.27 | 10.46 | 34148 | 3550 | 1.43% |
| 2026-01-20 | 10.41 | 10.41 | 0.00 | 0.00% | 10.31 | 10.48 | 41041 | 4259 | 1.72% |
| 2026-01-19 | 10.20 | 10.41 | 0.21 | 2.06% | 10.16 | 10.41 | 43240 | 4460 | 1.81% |
| 2026-01-16 | 10.30 | 10.20 | -0.05 | -0.49% | 10.16 | 10.32 | 39700 | 4055 | 1.66% |
| 2026-01-15 | 10.37 | 10.25 | -0.07 | -0.68% | 10.22 | 10.39 | 45578 | 4688 | 1.91% |
| 2026-01-14 | 10.38 | 10.32 | -0.02 | -0.19% | 10.17 | 10.51 | 75611 | 7850 | 3.17% |
| 2026-01-13 | 10.34 | 10.34 | 0.05 | 0.49% | 10.25 | 10.51 | 76873 | 7993 | 3.22% |
| 2026-01-12 | 10.26 | 10.29 | 0.02 | 0.19% | 10.22 | 10.34 | 53147 | 5455 | 2.23% |
| 2026-01-09 | 10.19 | 10.27 | 0.10 | 0.98% | 10.08 | 10.27 | 55336 | 5628 | 2.32% |
| 2026-01-08 | 10.01 | 10.17 | 0.17 | 1.70% | 9.99 | 10.18 | 48111 | 4868 | 2.02% |
| 2026-01-07 | 10.11 | 10.00 | -0.11 | -1.09% | 9.99 | 10.15 | 44309 | 4447 | 1.86% |
| 2026-01-06 | 10.20 | 10.11 | -0.02 | -0.20% | 10.08 | 10.21 | 45113 | 4568 | 1.89% |
| 2026-01-05 | 9.95 | 10.13 | 0.21 | 2.12% | 9.92 | 10.17 | 56301 | 5684 | 2.36% |
| 2025-12-31 | 9.93 | 9.92 | -0.02 | -0.20% | 9.80 | 9.93 | 33252 | 3281 | 1.39% |
| 2025-12-30 | 9.96 | 9.94 | -0.08 | -0.80% | 9.84 | 10.02 | 34488 | 3431 | 1.45% |
| 2025-12-29 | 10.01 | 10.02 | -0.03 | -0.30% | 9.93 | 10.04 | 34901 | 3481 | 1.46% |
| 2025-12-26 | 10.13 | 10.05 | -0.07 | -0.69% | 10.01 | 10.13 | 29945 | 3016 | 1.25% |
| 2025-12-25 | 10.06 | 10.12 | 0.06 | 0.60% | 10.02 | 10.14 | 29580 | 2983 | 1.24% |
| 2025-12-24 | 10.04 | 10.06 | 0.02 | 0.20% | 9.98 | 10.10 | 38571 | 3875 | 1.62% |
| 2025-12-23 | 10.08 | 10.04 | -0.09 | -0.89% | 9.98 | 10.13 | 32213 | 3232 | 1.35% |
| 2025-12-22 | 10.18 | 10.13 | -0.06 | -0.59% | 10.10 | 10.23 | 33353 | 3386 | 1.40% |
| 2025-12-19 | 10.06 | 10.19 | 0.08 | 0.79% | 10.00 | 10.21 | 46204 | 4685 | 1.94% |
| 2025-12-18 | 9.77 | 10.11 | 0.35 | 3.59% | 9.72 | 10.26 | 84585 | 8528 | 3.54% |
| 2025-12-17 | 9.74 | 9.76 | 0.03 | 0.31% | 9.57 | 9.78 | 41638 | 4027 | 1.74% |
| 2025-12-16 | 9.91 | 9.73 | -0.22 | -2.21% | 9.71 | 9.97 | 44871 | 4382 | 1.88% |
| 2025-12-15 | 9.95 | 9.95 | -0.01 | -0.10% | 9.83 | 10.04 | 42128 | 4199 | 1.77% |
| 2025-12-12 | 10.03 | 9.96 | -0.08 | -0.80% | 9.89 | 10.15 | 47884 | 4795 | 2.01% |
| 2025-12-11 | 10.25 | 10.04 | -0.23 | -2.24% | 10.02 | 10.27 | 56924 | 5760 | 2.39% |
| 2025-12-10 | 10.39 | 10.27 | -0.14 | -1.34% | 10.23 | 10.44 | 41650 | 4289 | 1.75% |
| 2025-12-09 | 10.54 | 10.41 | -0.15 | -1.42% | 10.40 | 10.56 | 36955 | 3867 | 1.55% |
| 2025-12-08 | 10.50 | 10.56 | 0.06 | 0.57% | 10.50 | 10.67 | 40940 | 4329 | 1.72% |
| 2025-12-05 | 10.52 | 10.50 | -0.03 | -0.28% | 10.28 | 10.62 | 46315 | 4827 | 1.94% |
| 2025-12-04 | 10.65 | 10.53 | -0.12 | -1.13% | 10.45 | 10.70 | 39681 | 4190 | 1.66% |
| 2025-12-03 | 10.63 | 10.65 | 0.01 | 0.09% | 10.52 | 10.74 | 46488 | 4944 | 1.95% |
| 2025-12-02 | 10.83 | 10.64 | -0.08 | -0.75% | 10.50 | 10.87 | 46048 | 4899 | 1.93% |
| 2025-12-01 | 10.79 | 10.72 | 0.00 | 0.00% | 10.71 | 10.90 | 56628 | 6117 | 2.37% |
| 2025-11-28 | 10.73 | 10.72 | -0.05 | -0.46% | 10.58 | 10.74 | 41123 | 4384 | 1.72% |
| 2025-11-27 | 10.74 | 10.77 | 0.01 | 0.09% | 10.56 | 10.81 | 49279 | 5267 | 2.06% |
| 2025-11-26 | 10.81 | 10.76 | -0.04 | -0.37% | 10.72 | 11.13 | 72326 | 7919 | 3.03% |
| 2025-11-25 | 10.66 | 10.80 | 0.24 | 2.27% | 10.56 | 10.89 | 48039 | 5179 | 2.01% |
| 2025-11-24 | 10.48 | 10.56 | 0.19 | 1.83% | 10.45 | 10.63 | 56981 | 6009 | 2.39% |
| 2025-11-21 | 10.85 | 10.37 | -0.58 | -5.30% | 10.31 | 11.00 | 70804 | 7456 | 2.97% |
| 2025-11-20 | 11.10 | 10.95 | -0.02 | -0.18% | 10.82 | 11.11 | 46271 | 5080 | 1.94% |
| 2025-11-19 | 11.23 | 10.97 | -0.27 | -2.40% | 10.95 | 11.31 | 55902 | 6180 | 2.34% |
| 2025-11-18 | 11.42 | 11.24 | -0.18 | -1.58% | 11.21 | 11.52 | 65146 | 7361 | 2.73% |
| 2025-11-17 | 11.60 | 11.42 | -0.10 | -0.87% | 11.31 | 11.63 | 77803 | 8875 | 3.26% |
| 2025-11-14 | 11.33 | 11.52 | 0.15 | 1.32% | 11.26 | 11.63 | 114913 | 13254 | 4.81% |
| 2025-11-13 | 11.28 | 11.37 | 0.07 | 0.62% | 11.10 | 11.39 | 77177 | 8707 | 3.23% |
| 2025-11-12 | 11.27 | 11.30 | 0.04 | 0.36% | 11.17 | 11.39 | 96888 | 10950 | 4.06% |
| 2025-11-11 | 11.10 | 11.26 | 0.16 | 1.44% | 11.01 | 11.28 | 59418 | 6653 | 2.49% |
| 2025-11-10 | 10.96 | 11.10 | 0.13 | 1.19% | 10.95 | 11.14 | 54680 | 6061 | 2.29% |
| 2025-11-07 | 10.97 | 10.97 | 0.04 | 0.37% | 10.90 | 11.03 | 45058 | 4949 | 1.89% |
| 2025-11-06 | 11.00 | 10.93 | -0.09 | -0.82% | 10.86 | 11.02 | 39114 | 4269 | 1.64% |
| 2025-11-05 | 10.83 | 11.02 | 0.08 | 0.73% | 10.83 | 11.06 | 52544 | 5761 | 2.20% |
| 2025-11-04 | 11.02 | 10.94 | -0.09 | -0.82% | 10.86 | 11.03 | 48990 | 5346 | 2.05% |
| 2025-11-03 | 10.88 | 11.03 | 0.17 | 1.57% | 10.86 | 11.06 | 83704 | 9190 | 3.51% |
| 2025-10-31 | 10.51 | 10.86 | 0.37 | 3.53% | 10.51 | 10.88 | 100273 | 10805 | 4.20% |
| 2025-10-30 | 10.60 | 10.49 | -0.13 | -1.22% | 10.48 | 10.69 | 56575 | 5971 | 2.37% |
| 2025-10-29 | 10.70 | 10.62 | -0.08 | -0.75% | 10.50 | 10.73 | 47712 | 5053 | 2.00% |
| 2025-10-28 | 10.78 | 10.70 | -0.10 | -0.93% | 10.68 | 10.81 | 36237 | 3891 | 1.52% |
| 2025-10-27 | 10.85 | 10.80 | 0.05 | 0.47% | 10.77 | 10.89 | 48381 | 5242 | 2.03% |