| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 10.85 | 10.80 | -0.10 | -0.92% | 10.60 | 10.88 | 414553 | 44399 | 3.96% |
| 2026-02-03 | 10.75 | 10.90 | 0.35 | 3.32% | 10.70 | 10.94 | 460256 | 49920 | 4.40% |
| 2026-02-02 | 10.92 | 10.55 | -0.54 | -4.87% | 10.54 | 11.07 | 488553 | 52572 | 4.67% |
| 2026-01-30 | 10.86 | 11.09 | 0.13 | 1.19% | 10.76 | 11.20 | 615102 | 67732 | 5.88% |
| 2026-01-29 | 11.03 | 10.96 | -0.19 | -1.70% | 10.93 | 11.25 | 622234 | 68997 | 5.95% |
| 2026-01-28 | 10.98 | 11.15 | 0.25 | 2.29% | 10.98 | 11.26 | 826474 | 92204 | 7.90% |
| 2026-01-27 | 10.76 | 10.90 | 0.07 | 0.65% | 10.44 | 10.95 | 495610 | 53169 | 4.74% |
| 2026-01-26 | 11.01 | 10.83 | -0.32 | -2.87% | 10.67 | 11.19 | 594457 | 64680 | 5.68% |
| 2026-01-23 | 11.00 | 11.15 | 0.07 | 0.63% | 10.90 | 11.21 | 693457 | 76650 | 6.63% |
| 2026-01-22 | 11.28 | 11.08 | 0.12 | 1.09% | 11.03 | 11.50 | 950001 | 106681 | 9.08% |
| 2026-01-21 | 10.84 | 10.96 | 0.02 | 0.18% | 10.81 | 11.06 | 622813 | 68284 | 5.95% |
| 2026-01-20 | 10.75 | 10.94 | 0.13 | 1.20% | 10.73 | 11.08 | 629737 | 68781 | 6.02% |
| 2026-01-19 | 11.00 | 10.81 | -0.09 | -0.83% | 10.76 | 11.00 | 496616 | 53979 | 4.75% |
| 2026-01-16 | 10.70 | 10.90 | 0.27 | 2.54% | 10.58 | 10.99 | 728271 | 78770 | 6.96% |
| 2026-01-15 | 10.64 | 10.63 | -0.03 | -0.28% | 10.45 | 10.70 | 359270 | 37949 | 3.43% |
| 2026-01-14 | 10.60 | 10.66 | 0.14 | 1.33% | 10.46 | 10.90 | 616771 | 65931 | 5.90% |
| 2026-01-13 | 11.00 | 10.52 | -0.43 | -3.93% | 10.48 | 11.02 | 628451 | 67053 | 6.01% |
| 2026-01-12 | 10.50 | 10.95 | 0.48 | 4.58% | 10.49 | 10.97 | 782695 | 84178 | 7.48% |
| 2026-01-09 | 10.37 | 10.47 | 0.07 | 0.67% | 10.30 | 10.54 | 505807 | 52861 | 4.83% |
| 2026-01-08 | 10.31 | 10.40 | 0.04 | 0.39% | 10.25 | 10.44 | 506031 | 52506 | 4.84% |
| 2026-01-07 | 10.69 | 10.36 | 0.03 | 0.29% | 10.35 | 10.82 | 905435 | 95563 | 8.65% |
| 2026-01-06 | 10.23 | 10.33 | 0.12 | 1.18% | 10.19 | 10.34 | 413732 | 42565 | 3.95% |
| 2026-01-05 | 10.07 | 10.21 | 0.22 | 2.20% | 10.03 | 10.21 | 350693 | 35579 | 3.35% |
| 2025-12-31 | 10.04 | 9.99 | 0.02 | 0.20% | 9.93 | 10.18 | 247602 | 24800 | 2.37% |
| 2025-12-30 | 9.91 | 9.97 | 0.00 | 0.00% | 9.90 | 10.05 | 181109 | 18104 | 1.73% |
| 2025-12-29 | 10.02 | 9.97 | -0.08 | -0.80% | 9.94 | 10.12 | 194791 | 19505 | 1.86% |
| 2025-12-26 | 10.02 | 10.05 | 0.03 | 0.30% | 9.97 | 10.13 | 241292 | 24279 | 2.31% |
| 2025-12-25 | 10.05 | 10.02 | -0.01 | -0.10% | 9.97 | 10.10 | 200549 | 20106 | 1.92% |
| 2025-12-24 | 9.82 | 10.03 | 0.25 | 2.56% | 9.81 | 10.09 | 295185 | 29453 | 2.82% |
| 2025-12-23 | 9.89 | 9.78 | -0.13 | -1.31% | 9.74 | 9.90 | 157643 | 15454 | 1.51% |
| 2025-12-22 | 9.86 | 9.91 | 0.10 | 1.02% | 9.81 | 9.98 | 200734 | 19936 | 1.92% |
| 2025-12-19 | 9.78 | 9.81 | 0.11 | 1.13% | 9.76 | 9.89 | 208312 | 20473 | 1.99% |
| 2025-12-18 | 9.63 | 9.70 | -0.02 | -0.21% | 9.60 | 9.86 | 180977 | 17669 | 1.73% |
| 2025-12-17 | 9.63 | 9.72 | 0.10 | 1.04% | 9.45 | 9.75 | 220342 | 21147 | 2.11% |
| 2025-12-16 | 9.72 | 9.62 | -0.12 | -1.23% | 9.55 | 9.77 | 199373 | 19209 | 1.91% |
| 2025-12-15 | 9.90 | 9.74 | -0.23 | -2.31% | 9.71 | 9.96 | 238386 | 23400 | 2.28% |
| 2025-12-12 | 9.95 | 9.97 | 0.04 | 0.40% | 9.86 | 10.08 | 190956 | 19067 | 1.82% |
| 2025-12-11 | 10.16 | 9.93 | -0.21 | -2.07% | 9.92 | 10.19 | 207909 | 20801 | 1.98% |
| 2025-12-10 | 10.12 | 10.14 | -0.03 | -0.29% | 10.05 | 10.21 | 194953 | 19696 | 1.86% |
| 2025-12-09 | 10.22 | 10.17 | -0.09 | -0.88% | 10.17 | 10.32 | 192673 | 19712 | 1.84% |
| 2025-12-08 | 10.16 | 10.26 | 0.12 | 1.18% | 10.13 | 10.33 | 291525 | 29954 | 2.78% |
| 2025-12-05 | 9.97 | 10.14 | 0.17 | 1.71% | 9.85 | 10.16 | 220126 | 22096 | 2.10% |
| 2025-12-04 | 9.96 | 9.97 | 0.02 | 0.20% | 9.82 | 10.04 | 191607 | 19036 | 1.83% |
| 2025-12-03 | 10.16 | 9.95 | -0.22 | -2.16% | 9.93 | 10.21 | 254897 | 25498 | 2.43% |
| 2025-12-02 | 10.28 | 10.17 | -0.16 | -1.55% | 10.16 | 10.30 | 194717 | 19844 | 1.86% |
| 2025-12-01 | 10.17 | 10.33 | 0.20 | 1.97% | 10.11 | 10.36 | 274039 | 28174 | 2.61% |
| 2025-11-28 | 10.06 | 10.13 | 0.05 | 0.50% | 10.00 | 10.14 | 182776 | 18438 | 1.74% |
| 2025-11-27 | 10.03 | 10.08 | 0.02 | 0.20% | 10.02 | 10.26 | 222256 | 22575 | 2.12% |
| 2025-11-26 | 10.16 | 10.06 | -0.15 | -1.47% | 10.02 | 10.28 | 246070 | 24962 | 2.35% |
| 2025-11-25 | 10.17 | 10.21 | 0.13 | 1.29% | 10.11 | 10.50 | 369543 | 38097 | 3.52% |
| 2025-11-24 | 9.91 | 10.08 | 0.23 | 2.34% | 9.85 | 10.13 | 306464 | 30620 | 2.92% |
| 2025-11-21 | 10.19 | 9.85 | -0.51 | -4.92% | 9.85 | 10.27 | 437793 | 43836 | 4.17% |
| 2025-11-20 | 10.54 | 10.36 | -0.10 | -0.96% | 10.35 | 10.63 | 264920 | 27701 | 2.53% |
| 2025-11-19 | 10.76 | 10.46 | -0.45 | -4.12% | 10.42 | 10.82 | 495103 | 52417 | 4.72% |
| 2025-11-18 | 10.66 | 10.91 | 0.19 | 1.77% | 10.61 | 11.30 | 693771 | 76088 | 6.61% |
| 2025-11-17 | 10.58 | 10.72 | 0.14 | 1.32% | 10.58 | 10.80 | 294411 | 31474 | 2.81% |
| 2025-11-14 | 10.80 | 10.58 | -0.39 | -3.56% | 10.58 | 10.93 | 462778 | 49591 | 4.41% |
| 2025-11-13 | 10.88 | 10.97 | 0.01 | 0.09% | 10.86 | 11.16 | 434230 | 47994 | 4.14% |
| 2025-11-12 | 10.88 | 10.96 | 0.01 | 0.09% | 10.62 | 11.14 | 443672 | 48343 | 4.23% |
| 2025-11-11 | 11.28 | 10.95 | -0.30 | -2.67% | 10.94 | 11.29 | 468112 | 52038 | 4.46% |
| 2025-11-10 | 11.10 | 11.25 | 0.23 | 2.09% | 11.07 | 11.37 | 535792 | 60052 | 5.11% |
| 2025-11-07 | 11.26 | 11.02 | -0.35 | -3.08% | 11.00 | 11.26 | 515195 | 57071 | 4.91% |
| 2025-11-06 | 11.14 | 11.37 | 0.31 | 2.80% | 11.01 | 11.39 | 514874 | 57599 | 4.91% |
| 2025-11-05 | 10.90 | 11.06 | -0.04 | -0.36% | 10.85 | 11.12 | 317611 | 34905 | 3.03% |
| 2025-11-04 | 11.25 | 11.10 | -0.23 | -2.03% | 11.02 | 11.28 | 322126 | 35831 | 3.07% |
| 2025-11-03 | 11.20 | 11.33 | 0.13 | 1.16% | 10.95 | 11.38 | 521995 | 58300 | 4.98% |
| 2025-10-31 | 11.21 | 11.20 | -0.08 | -0.71% | 11.11 | 11.33 | 455900 | 51100 | 4.35% |
| 2025-10-30 | 11.41 | 11.28 | 0.00 | 0.00% | 11.24 | 11.68 | 784366 | 89741 | 7.48% |
| 2025-10-29 | 11.23 | 11.28 | 0.06 | 0.53% | 11.17 | 11.38 | 453673 | 51042 | 4.32% |
| 2025-10-28 | 11.20 | 11.22 | -0.07 | -0.62% | 11.12 | 11.37 | 456150 | 51345 | 4.35% |
| 2025-10-27 | 11.31 | 11.29 | 0.22 | 1.99% | 11.16 | 11.48 | 680733 | 77013 | 6.49% |