| 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 | 10.54 | 10.84 | 0.37 | 3.53% | 10.49 | 10.87 | 122414 | 13096 | 2.58% |
| 2026-02-02 | 10.46 | 10.47 | 0.03 | 0.29% | 10.46 | 10.81 | 148311 | 15773 | 3.13% |
| 2026-01-30 | 10.66 | 10.44 | -0.25 | -2.34% | 10.38 | 10.83 | 115056 | 12110 | 2.42% |
| 2026-01-29 | 10.66 | 10.69 | -0.03 | -0.28% | 10.41 | 10.89 | 117805 | 12607 | 2.48% |
| 2026-01-28 | 10.99 | 10.72 | -0.31 | -2.81% | 10.70 | 11.05 | 116740 | 12644 | 2.46% |
| 2026-01-27 | 11.30 | 11.03 | -0.20 | -1.78% | 10.64 | 11.30 | 180451 | 19594 | 3.80% |
| 2026-01-26 | 11.28 | 11.23 | -0.07 | -0.62% | 11.00 | 11.47 | 253593 | 28362 | 5.34% |
| 2026-01-23 | 10.78 | 11.30 | 0.59 | 5.51% | 10.78 | 11.45 | 282161 | 31402 | 5.95% |
| 2026-01-22 | 10.82 | 10.71 | -0.11 | -1.02% | 10.69 | 10.91 | 117319 | 12627 | 2.47% |
| 2026-01-21 | 10.70 | 10.82 | 0.02 | 0.19% | 10.61 | 11.02 | 118165 | 12833 | 2.49% |
| 2026-01-20 | 11.03 | 10.80 | -0.22 | -2.00% | 10.66 | 11.22 | 213124 | 23237 | 4.49% |
| 2026-01-19 | 11.30 | 11.02 | -0.28 | -2.48% | 10.96 | 11.32 | 181187 | 20043 | 3.82% |
| 2026-01-16 | 11.72 | 11.30 | -0.77 | -6.38% | 11.29 | 11.80 | 417141 | 47945 | 8.79% |
| 2026-01-15 | 12.01 | 12.07 | -0.28 | -2.27% | 11.86 | 12.44 | 434227 | 52770 | 9.15% |
| 2026-01-14 | 12.45 | 12.35 | -0.34 | -2.68% | 12.11 | 13.64 | 806756 | 103290 | 17.00% |
| 2026-01-13 | 13.93 | 12.69 | 0.08 | 0.63% | 12.61 | 14.23 | 884135 | 117019 | 18.63% |
| 2026-01-12 | 11.83 | 12.61 | 1.66 | 15.16% | 11.83 | 12.90 | 813631 | 101492 | 17.15% |
| 2026-01-09 | 10.62 | 10.95 | 0.34 | 3.20% | 10.31 | 10.99 | 331351 | 35395 | 6.98% |
| 2026-01-08 | 10.11 | 10.61 | 0.49 | 4.84% | 10.11 | 10.82 | 274143 | 28784 | 5.78% |
| 2026-01-07 | 10.03 | 10.12 | 0.08 | 0.80% | 10.00 | 10.27 | 131365 | 13346 | 2.77% |
| 2026-01-06 | 10.09 | 10.04 | -0.07 | -0.69% | 9.88 | 10.11 | 139151 | 13926 | 2.93% |
| 2026-01-05 | 9.55 | 10.11 | 0.55 | 5.75% | 9.54 | 10.17 | 170798 | 17008 | 3.60% |
| 2025-12-31 | 9.58 | 9.56 | -0.01 | -0.10% | 9.48 | 9.62 | 52947 | 5058 | 1.12% |
| 2025-12-30 | 9.65 | 9.57 | -0.05 | -0.52% | 9.52 | 9.69 | 55154 | 5287 | 1.16% |
| 2025-12-29 | 9.68 | 9.62 | -0.06 | -0.62% | 9.56 | 9.71 | 56906 | 5475 | 1.20% |
| 2025-12-26 | 9.82 | 9.68 | -0.14 | -1.43% | 9.65 | 9.84 | 67616 | 6573 | 1.42% |
| 2025-12-25 | 9.70 | 9.82 | 0.05 | 0.51% | 9.68 | 9.84 | 50178 | 4904 | 1.06% |
| 2025-12-24 | 9.75 | 9.77 | 0.05 | 0.51% | 9.69 | 9.80 | 37235 | 3630 | 0.78% |
| 2025-12-23 | 9.84 | 9.72 | -0.11 | -1.12% | 9.68 | 9.88 | 53821 | 5237 | 1.13% |
| 2025-12-22 | 9.84 | 9.83 | 0.02 | 0.20% | 9.73 | 9.86 | 51133 | 5021 | 1.08% |
| 2025-12-19 | 9.59 | 9.81 | 0.21 | 2.19% | 9.57 | 9.84 | 61743 | 6026 | 1.30% |
| 2025-12-18 | 9.40 | 9.60 | 0.15 | 1.59% | 9.38 | 9.73 | 71517 | 6878 | 1.51% |
| 2025-12-17 | 9.49 | 9.45 | -0.03 | -0.32% | 9.27 | 9.52 | 79073 | 7418 | 1.67% |
| 2025-12-16 | 9.63 | 9.48 | -0.13 | -1.35% | 9.47 | 9.69 | 60219 | 5738 | 1.27% |
| 2025-12-15 | 9.75 | 9.61 | -0.21 | -2.14% | 9.60 | 9.81 | 60909 | 5906 | 1.28% |
| 2025-12-12 | 9.79 | 9.82 | 0.00 | 0.00% | 9.74 | 9.90 | 59176 | 5817 | 1.25% |
| 2025-12-11 | 10.01 | 9.82 | -0.16 | -1.60% | 9.82 | 10.05 | 49929 | 4944 | 1.05% |
| 2025-12-10 | 9.95 | 9.98 | -0.02 | -0.20% | 9.81 | 10.05 | 57810 | 5743 | 1.22% |
| 2025-12-09 | 9.98 | 10.00 | 0.01 | 0.10% | 9.96 | 10.30 | 105731 | 10688 | 2.23% |
| 2025-12-08 | 9.94 | 9.99 | 0.10 | 1.01% | 9.94 | 10.07 | 60837 | 6088 | 1.28% |
| 2025-12-05 | 9.87 | 9.89 | 0.02 | 0.20% | 9.67 | 9.92 | 60246 | 5916 | 1.27% |
| 2025-12-04 | 9.86 | 9.87 | 0.01 | 0.10% | 9.74 | 9.93 | 51124 | 5031 | 1.08% |
| 2025-12-03 | 10.17 | 9.86 | -0.26 | -2.57% | 9.81 | 10.19 | 97780 | 9686 | 2.06% |
| 2025-12-02 | 10.32 | 10.12 | -0.20 | -1.94% | 10.10 | 10.32 | 55448 | 5630 | 1.17% |
| 2025-12-01 | 10.39 | 10.32 | -0.07 | -0.67% | 10.30 | 10.43 | 60186 | 6221 | 1.27% |
| 2025-11-28 | 10.39 | 10.39 | -0.01 | -0.10% | 10.26 | 10.40 | 55396 | 5725 | 1.17% |
| 2025-11-27 | 10.30 | 10.40 | -0.02 | -0.19% | 10.24 | 10.50 | 71363 | 7412 | 1.50% |
| 2025-11-26 | 10.39 | 10.42 | 0.07 | 0.68% | 10.34 | 10.72 | 94679 | 9983 | 2.00% |
| 2025-11-25 | 10.40 | 10.35 | 0.07 | 0.68% | 10.27 | 10.50 | 62320 | 6486 | 1.31% |
| 2025-11-24 | 10.12 | 10.28 | 0.17 | 1.68% | 10.10 | 10.35 | 72304 | 7391 | 1.52% |
| 2025-11-21 | 10.58 | 10.11 | -0.50 | -4.71% | 10.08 | 10.69 | 123931 | 12725 | 2.61% |
| 2025-11-20 | 10.86 | 10.61 | -0.26 | -2.39% | 10.59 | 10.96 | 94097 | 10099 | 1.98% |
| 2025-11-19 | 11.11 | 10.87 | -0.28 | -2.51% | 10.74 | 11.18 | 103482 | 11293 | 2.18% |
| 2025-11-18 | 11.23 | 11.15 | -0.10 | -0.89% | 11.08 | 11.34 | 107533 | 12018 | 2.27% |
| 2025-11-17 | 11.90 | 11.25 | -0.42 | -3.60% | 11.22 | 11.99 | 183153 | 20837 | 3.86% |
| 2025-11-14 | 11.13 | 11.67 | 0.42 | 3.73% | 11.11 | 11.90 | 302681 | 35086 | 6.38% |
| 2025-11-13 | 11.01 | 11.25 | 0.32 | 2.93% | 10.91 | 11.29 | 144777 | 16175 | 3.05% |
| 2025-11-12 | 11.00 | 10.93 | -0.11 | -1.00% | 10.88 | 11.13 | 83454 | 9176 | 1.76% |
| 2025-11-11 | 10.89 | 11.04 | 0.13 | 1.19% | 10.82 | 11.06 | 92185 | 10087 | 1.94% |
| 2025-11-10 | 10.86 | 10.91 | 0.09 | 0.83% | 10.83 | 10.98 | 63173 | 6895 | 1.33% |
| 2025-11-07 | 11.00 | 10.82 | -0.18 | -1.64% | 10.81 | 11.00 | 89475 | 9719 | 1.89% |
| 2025-11-06 | 11.20 | 11.00 | -0.15 | -1.35% | 10.95 | 11.20 | 99069 | 10892 | 2.09% |
| 2025-11-05 | 11.11 | 11.15 | -0.07 | -0.62% | 11.06 | 11.29 | 83183 | 9281 | 1.75% |
| 2025-11-04 | 11.60 | 11.22 | -0.41 | -3.53% | 11.15 | 11.60 | 137624 | 15524 | 2.90% |
| 2025-11-03 | 11.67 | 11.63 | 0.04 | 0.35% | 11.47 | 11.77 | 141067 | 16351 | 2.97% |
| 2025-10-31 | 11.03 | 11.59 | 0.52 | 4.70% | 11.03 | 11.66 | 227257 | 25994 | 4.79% |
| 2025-10-30 | 11.40 | 11.07 | -0.56 | -4.82% | 11.03 | 11.43 | 197171 | 21983 | 4.15% |
| 2025-10-29 | 11.48 | 11.63 | 0.14 | 1.22% | 11.32 | 11.68 | 124081 | 14269 | 2.61% |
| 2025-10-28 | 11.63 | 11.49 | -0.10 | -0.86% | 11.45 | 11.68 | 95748 | 11055 | 2.02% |
| 2025-10-27 | 11.43 | 11.59 | 0.29 | 2.57% | 11.33 | 11.68 | 140210 | 16211 | 2.95% |