| 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 | 10.90 | 10.87 | 0.05 | 0.46% | 10.73 | 10.96 | 136018 | 14745 | 3.93% |
| 2026-02-02 | 10.80 | 10.82 | -0.31 | -2.79% | 10.75 | 11.23 | 176191 | 19275 | 5.09% |
| 2026-01-30 | 11.07 | 11.13 | 0.00 | 0.00% | 10.72 | 11.35 | 300851 | 33109 | 8.69% |
| 2026-01-29 | 11.20 | 11.13 | -0.15 | -1.33% | 11.03 | 11.43 | 283420 | 31733 | 8.19% |
| 2026-01-28 | 11.47 | 11.28 | -0.11 | -0.97% | 11.18 | 11.64 | 311313 | 35344 | 8.99% |
| 2026-01-27 | 11.12 | 11.39 | 0.19 | 1.70% | 10.99 | 11.50 | 281221 | 31723 | 8.13% |
| 2026-01-26 | 11.07 | 11.20 | 0.15 | 1.36% | 11.01 | 11.50 | 272798 | 30666 | 7.88% |
| 2026-01-23 | 10.66 | 11.05 | 0.27 | 2.50% | 10.57 | 11.09 | 226704 | 24681 | 6.55% |
| 2026-01-22 | 10.26 | 10.78 | 0.50 | 4.86% | 10.24 | 10.85 | 299109 | 31962 | 8.64% |
| 2026-01-21 | 10.15 | 10.28 | 0.08 | 0.78% | 10.01 | 10.30 | 125244 | 12752 | 3.62% |
| 2026-01-20 | 10.42 | 10.20 | -0.18 | -1.73% | 10.11 | 10.45 | 164641 | 16808 | 4.76% |
| 2026-01-19 | 10.64 | 10.38 | -0.29 | -2.72% | 10.32 | 10.75 | 251289 | 26211 | 7.26% |
| 2026-01-16 | 10.60 | 10.67 | -0.13 | -1.20% | 10.50 | 10.89 | 279158 | 29801 | 8.07% |
| 2026-01-15 | 10.75 | 10.80 | -0.02 | -0.18% | 10.51 | 10.96 | 276217 | 29573 | 7.98% |
| 2026-01-14 | 10.32 | 10.82 | 0.48 | 4.64% | 10.27 | 11.10 | 473119 | 50797 | 13.67% |
| 2026-01-13 | 10.32 | 10.34 | 0.07 | 0.68% | 10.18 | 10.66 | 317567 | 33128 | 9.22% |
| 2026-01-12 | 10.41 | 10.27 | -0.25 | -2.38% | 10.15 | 10.49 | 216165 | 22202 | 6.27% |
| 2026-01-09 | 10.24 | 10.52 | 0.32 | 3.14% | 10.22 | 10.57 | 213813 | 22302 | 6.20% |
| 2026-01-08 | 10.15 | 10.20 | -0.01 | -0.10% | 10.12 | 10.30 | 165251 | 16863 | 4.80% |
| 2026-01-07 | 10.45 | 10.21 | -0.27 | -2.58% | 10.13 | 10.45 | 244721 | 25030 | 7.10% |
| 2026-01-06 | 10.44 | 10.48 | 0.04 | 0.38% | 10.32 | 10.75 | 272761 | 28548 | 7.92% |
| 2026-01-05 | 10.21 | 10.44 | 0.45 | 4.50% | 10.21 | 10.66 | 382749 | 39965 | 11.11% |
| 2025-12-31 | 9.64 | 9.99 | 0.36 | 3.74% | 9.60 | 10.12 | 237568 | 23559 | 6.89% |
| 2025-12-30 | 9.66 | 9.63 | 0.00 | 0.00% | 9.58 | 9.77 | 109861 | 10642 | 3.19% |
| 2025-12-29 | 9.76 | 9.63 | -0.11 | -1.13% | 9.56 | 9.78 | 130757 | 12595 | 3.79% |
| 2025-12-26 | 9.90 | 9.74 | -0.16 | -1.62% | 9.62 | 9.94 | 170262 | 16680 | 4.94% |
| 2025-12-25 | 9.85 | 9.90 | 0.10 | 1.02% | 9.77 | 9.90 | 128188 | 12627 | 3.72% |
| 2025-12-24 | 9.57 | 9.80 | 0.22 | 2.30% | 9.52 | 9.89 | 155734 | 15174 | 4.52% |
| 2025-12-23 | 9.51 | 9.58 | 0.04 | 0.42% | 9.50 | 9.64 | 86944 | 8317 | 2.52% |
| 2025-12-22 | 9.59 | 9.54 | -0.04 | -0.42% | 9.50 | 9.66 | 96298 | 9212 | 2.79% |
| 2025-12-19 | 9.26 | 9.58 | 0.32 | 3.46% | 9.23 | 9.62 | 164945 | 15692 | 4.79% |
| 2025-12-18 | 9.17 | 9.26 | 0.07 | 0.76% | 9.10 | 9.37 | 89993 | 8345 | 2.61% |
| 2025-12-17 | 9.13 | 9.19 | 0.02 | 0.22% | 8.92 | 9.21 | 96442 | 8736 | 2.80% |
| 2025-12-16 | 9.45 | 9.17 | -0.33 | -3.47% | 9.13 | 9.54 | 143292 | 13313 | 4.16% |
| 2025-12-15 | 9.17 | 9.50 | 0.27 | 2.93% | 9.16 | 9.68 | 155762 | 14775 | 4.52% |
| 2025-12-12 | 9.31 | 9.23 | -0.14 | -1.49% | 9.22 | 9.38 | 96736 | 8987 | 2.81% |
| 2025-12-11 | 9.23 | 9.37 | 0.10 | 1.08% | 9.16 | 9.47 | 137296 | 12859 | 3.98% |
| 2025-12-10 | 9.30 | 9.27 | 0.14 | 1.53% | 9.19 | 9.55 | 122678 | 11413 | 3.56% |
| 2025-12-09 | 9.25 | 9.13 | -0.17 | -1.83% | 9.13 | 9.30 | 68017 | 6248 | 1.97% |
| 2025-12-08 | 9.15 | 9.30 | 0.16 | 1.75% | 9.05 | 9.33 | 121647 | 11190 | 3.53% |
| 2025-12-05 | 9.10 | 9.14 | 0.05 | 0.55% | 8.98 | 9.17 | 78582 | 7127 | 2.28% |
| 2025-12-04 | 9.20 | 9.09 | -0.12 | -1.30% | 9.07 | 9.33 | 89689 | 8235 | 2.60% |
| 2025-12-03 | 9.09 | 9.21 | 0.11 | 1.21% | 9.08 | 9.26 | 131981 | 12127 | 3.83% |
| 2025-12-02 | 9.02 | 9.10 | 0.01 | 0.11% | 8.90 | 9.22 | 98917 | 8984 | 2.87% |
| 2025-12-01 | 8.93 | 9.09 | 0.09 | 1.00% | 8.93 | 9.35 | 146819 | 13399 | 4.26% |
| 2025-11-28 | 8.52 | 9.00 | 0.47 | 5.51% | 8.49 | 9.10 | 241827 | 21483 | 7.02% |
| 2025-11-27 | 8.65 | 8.53 | -0.32 | -3.62% | 8.24 | 9.02 | 237627 | 20613 | 6.90% |
| 2025-11-26 | 8.87 | 8.85 | -0.01 | -0.11% | 8.75 | 9.07 | 69587 | 6210 | 2.02% |
| 2025-11-25 | 8.95 | 8.86 | 0.01 | 0.11% | 8.80 | 9.02 | 72226 | 6430 | 2.10% |
| 2025-11-24 | 8.84 | 8.85 | 0.03 | 0.34% | 8.71 | 8.98 | 73666 | 6509 | 2.14% |
| 2025-11-21 | 9.22 | 8.82 | -0.51 | -5.47% | 8.80 | 9.42 | 168522 | 15266 | 4.89% |
| 2025-11-20 | 9.36 | 9.33 | -0.03 | -0.32% | 9.15 | 9.47 | 115600 | 10729 | 3.35% |
| 2025-11-19 | 9.37 | 9.36 | -0.05 | -0.53% | 9.22 | 9.54 | 102502 | 9588 | 2.97% |
| 2025-11-18 | 9.60 | 9.41 | -0.25 | -2.59% | 9.36 | 9.60 | 125166 | 11830 | 3.63% |
| 2025-11-17 | 9.51 | 9.66 | 0.15 | 1.58% | 9.39 | 9.75 | 142280 | 13609 | 4.13% |
| 2025-11-14 | 9.44 | 9.51 | 0.03 | 0.32% | 9.35 | 9.70 | 103595 | 9902 | 3.01% |
| 2025-11-13 | 9.40 | 9.48 | 0.06 | 0.64% | 9.28 | 9.54 | 110293 | 10418 | 3.20% |
| 2025-11-12 | 9.56 | 9.42 | -0.12 | -1.26% | 9.37 | 9.64 | 121943 | 11558 | 3.54% |
| 2025-11-11 | 9.52 | 9.54 | 0.02 | 0.21% | 9.46 | 9.65 | 81655 | 7807 | 2.37% |
| 2025-11-10 | 9.72 | 9.52 | -0.20 | -2.06% | 9.42 | 9.73 | 150171 | 14338 | 4.36% |
| 2025-11-07 | 9.80 | 9.72 | -0.06 | -0.61% | 9.69 | 9.87 | 133369 | 13027 | 3.87% |
| 2025-11-06 | 9.81 | 9.78 | -0.05 | -0.51% | 9.56 | 9.82 | 168995 | 16385 | 4.90% |
| 2025-11-05 | 9.72 | 9.83 | 0.02 | 0.20% | 9.67 | 9.90 | 139615 | 13710 | 4.05% |
| 2025-11-04 | 9.84 | 9.81 | -0.07 | -0.71% | 9.70 | 10.02 | 204856 | 20199 | 5.94% |
| 2025-11-03 | 9.75 | 9.88 | 0.22 | 2.28% | 9.63 | 9.93 | 284157 | 27878 | 8.25% |
| 2025-10-31 | 9.68 | 9.66 | -0.01 | -0.10% | 9.54 | 9.85 | 217331 | 21136 | 6.31% |
| 2025-10-30 | 10.06 | 9.67 | -0.35 | -3.49% | 9.61 | 10.10 | 419007 | 40836 | 12.16% |
| 2025-10-29 | 9.20 | 10.02 | 0.88 | 9.63% | 9.14 | 10.15 | 577283 | 56289 | 16.75% |
| 2025-10-28 | 9.11 | 9.14 | 0.04 | 0.44% | 8.95 | 9.30 | 181636 | 16570 | 5.27% |
| 2025-10-27 | 9.19 | 9.10 | -0.10 | -1.09% | 9.03 | 9.35 | 238473 | 21822 | 6.92% |