| 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 | 10.58 | 10.68 | 0.11 | 1.04% | 10.49 | 10.68 | 52733 | 5595 | 2.35% |
| 2026-02-03 | 10.49 | 10.57 | 0.21 | 2.03% | 10.43 | 10.60 | 57292 | 6037 | 2.55% |
| 2026-02-02 | 10.41 | 10.36 | -0.16 | -1.52% | 10.36 | 10.65 | 67525 | 7114 | 3.01% |
| 2026-01-30 | 10.37 | 10.52 | 0.09 | 0.86% | 10.36 | 10.62 | 67312 | 7070 | 3.00% |
| 2026-01-29 | 10.45 | 10.43 | -0.03 | -0.29% | 10.28 | 10.62 | 64311 | 6732 | 2.87% |
| 2026-01-28 | 10.80 | 10.46 | -0.32 | -2.97% | 10.42 | 10.82 | 109110 | 11529 | 4.86% |
| 2026-01-27 | 11.06 | 10.78 | -0.42 | -3.75% | 10.42 | 11.09 | 155830 | 16654 | 6.94% |
| 2026-01-26 | 11.03 | 11.20 | 0.21 | 1.91% | 10.85 | 11.23 | 168543 | 18651 | 7.51% |
| 2026-01-23 | 10.84 | 10.99 | 0.20 | 1.85% | 10.80 | 11.00 | 103507 | 11298 | 4.61% |
| 2026-01-22 | 10.81 | 10.79 | 0.03 | 0.28% | 10.72 | 10.81 | 67001 | 7210 | 2.99% |
| 2026-01-21 | 10.83 | 10.76 | -0.13 | -1.19% | 10.73 | 10.90 | 95686 | 10340 | 4.26% |
| 2026-01-20 | 10.82 | 10.89 | 0.04 | 0.37% | 10.81 | 10.96 | 100540 | 10927 | 4.48% |
| 2026-01-19 | 10.88 | 10.85 | -0.08 | -0.73% | 10.82 | 10.98 | 100610 | 10939 | 4.48% |
| 2026-01-16 | 11.25 | 10.93 | -0.35 | -3.10% | 10.86 | 11.28 | 182981 | 20090 | 8.16% |
| 2026-01-15 | 11.50 | 11.28 | -0.40 | -3.42% | 11.12 | 11.64 | 223244 | 25296 | 9.95% |
| 2026-01-14 | 12.25 | 11.68 | -0.29 | -2.42% | 11.50 | 12.39 | 419797 | 49954 | 18.71% |
| 2026-01-13 | 11.02 | 11.97 | 1.04 | 9.52% | 10.94 | 12.78 | 519758 | 61660 | 23.16% |
| 2026-01-12 | 10.82 | 10.93 | 0.09 | 0.83% | 10.70 | 11.11 | 127331 | 13906 | 5.67% |
| 2026-01-09 | 10.46 | 10.84 | 0.31 | 2.94% | 10.40 | 10.90 | 143119 | 15238 | 6.38% |
| 2026-01-08 | 10.26 | 10.53 | 0.36 | 3.54% | 10.17 | 10.55 | 81192 | 8453 | 3.62% |
| 2026-01-07 | 10.32 | 10.17 | -0.16 | -1.55% | 10.17 | 10.42 | 48403 | 4964 | 2.16% |
| 2026-01-06 | 10.33 | 10.33 | 0.00 | 0.00% | 10.29 | 10.49 | 57994 | 6012 | 2.58% |
| 2026-01-05 | 10.10 | 10.33 | 0.21 | 2.08% | 10.08 | 10.33 | 74196 | 7618 | 3.31% |
| 2025-12-31 | 10.49 | 10.12 | -0.27 | -2.60% | 10.05 | 10.49 | 84283 | 8556 | 3.76% |
| 2025-12-30 | 10.16 | 10.39 | 0.22 | 2.16% | 10.09 | 10.63 | 97739 | 10144 | 4.36% |
| 2025-12-29 | 10.23 | 10.17 | 0.04 | 0.39% | 10.07 | 10.23 | 36658 | 3715 | 1.63% |
| 2025-12-26 | 10.18 | 10.13 | -0.06 | -0.59% | 10.10 | 10.34 | 43764 | 4469 | 1.95% |
| 2025-12-25 | 10.08 | 10.19 | 0.11 | 1.09% | 10.05 | 10.21 | 27511 | 2792 | 1.23% |
| 2025-12-24 | 10.07 | 10.08 | 0.00 | 0.00% | 10.06 | 10.18 | 34177 | 3453 | 1.52% |
| 2025-12-23 | 10.13 | 10.08 | -0.08 | -0.79% | 10.06 | 10.20 | 33441 | 3379 | 1.49% |
| 2025-12-22 | 10.23 | 10.16 | -0.08 | -0.78% | 10.12 | 10.26 | 41347 | 4213 | 1.84% |
| 2025-12-19 | 9.98 | 10.24 | 0.22 | 2.20% | 9.98 | 10.25 | 44629 | 4544 | 1.99% |
| 2025-12-18 | 9.82 | 10.02 | 0.18 | 1.83% | 9.81 | 10.15 | 65875 | 6620 | 2.94% |
| 2025-12-17 | 9.77 | 9.84 | 0.01 | 0.10% | 9.64 | 9.89 | 45559 | 4441 | 2.03% |
| 2025-12-16 | 9.97 | 9.83 | -0.19 | -1.90% | 9.79 | 10.03 | 34764 | 3424 | 1.55% |
| 2025-12-15 | 9.98 | 10.02 | 0.00 | 0.00% | 9.82 | 10.12 | 42643 | 4253 | 1.90% |
| 2025-12-12 | 10.06 | 10.02 | -0.02 | -0.20% | 10.00 | 10.17 | 42102 | 4251 | 1.88% |
| 2025-12-11 | 10.30 | 10.04 | -0.27 | -2.62% | 10.03 | 10.35 | 47389 | 4803 | 2.11% |
| 2025-12-10 | 10.23 | 10.31 | 0.08 | 0.78% | 10.12 | 10.35 | 45636 | 4672 | 2.03% |
| 2025-12-09 | 10.51 | 10.23 | -0.28 | -2.66% | 10.21 | 10.51 | 58201 | 6006 | 2.59% |
| 2025-12-08 | 10.39 | 10.51 | 0.17 | 1.64% | 10.35 | 10.52 | 43325 | 4531 | 1.93% |
| 2025-12-05 | 10.35 | 10.34 | -0.01 | -0.10% | 10.17 | 10.43 | 50061 | 5137 | 2.23% |
| 2025-12-04 | 10.36 | 10.35 | -0.05 | -0.48% | 10.22 | 10.48 | 39670 | 4108 | 1.77% |
| 2025-12-03 | 10.47 | 10.40 | -0.06 | -0.57% | 10.33 | 10.50 | 37491 | 3897 | 1.67% |
| 2025-12-02 | 10.59 | 10.46 | -0.13 | -1.23% | 10.36 | 10.64 | 43547 | 4547 | 1.94% |
| 2025-12-01 | 10.66 | 10.59 | 0.01 | 0.09% | 10.56 | 10.77 | 52258 | 5571 | 2.33% |
| 2025-11-28 | 10.57 | 10.58 | 0.04 | 0.38% | 10.36 | 10.75 | 48815 | 5129 | 2.18% |
| 2025-11-27 | 10.56 | 10.54 | 0.00 | 0.00% | 10.36 | 10.59 | 51278 | 5379 | 2.29% |
| 2025-11-26 | 10.55 | 10.54 | -0.01 | -0.09% | 10.47 | 10.95 | 83727 | 8965 | 3.73% |
| 2025-11-25 | 10.46 | 10.55 | 0.16 | 1.54% | 10.36 | 10.62 | 61597 | 6490 | 2.75% |
| 2025-11-24 | 10.19 | 10.39 | 0.32 | 3.18% | 10.10 | 10.48 | 78779 | 8137 | 3.51% |
| 2025-11-21 | 10.61 | 10.07 | -0.60 | -5.62% | 9.98 | 10.79 | 115645 | 11839 | 5.15% |
| 2025-11-20 | 10.91 | 10.67 | -0.24 | -2.20% | 10.50 | 10.95 | 80879 | 8663 | 3.60% |
| 2025-11-19 | 11.32 | 10.91 | -0.36 | -3.19% | 10.83 | 11.32 | 107912 | 11847 | 4.81% |
| 2025-11-18 | 11.43 | 11.27 | -0.10 | -0.88% | 11.22 | 11.53 | 112166 | 12727 | 5.00% |
| 2025-11-17 | 11.44 | 11.37 | -0.14 | -1.22% | 11.22 | 11.49 | 138648 | 15702 | 6.18% |
| 2025-11-14 | 11.17 | 11.51 | 0.18 | 1.59% | 11.00 | 11.63 | 246110 | 28155 | 10.97% |
| 2025-11-13 | 11.09 | 11.33 | 0.24 | 2.16% | 10.90 | 11.45 | 178541 | 20106 | 7.96% |
| 2025-11-12 | 10.96 | 11.09 | 0.19 | 1.74% | 10.92 | 11.10 | 90397 | 9982 | 4.03% |
| 2025-11-11 | 10.86 | 10.90 | 0.02 | 0.18% | 10.73 | 10.92 | 46631 | 5052 | 2.08% |
| 2025-11-10 | 10.78 | 10.88 | 0.16 | 1.49% | 10.76 | 10.93 | 58100 | 6316 | 2.59% |
| 2025-11-07 | 10.73 | 10.72 | -0.05 | -0.46% | 10.67 | 10.81 | 42954 | 4616 | 1.91% |
| 2025-11-06 | 10.95 | 10.77 | -0.13 | -1.19% | 10.68 | 10.95 | 63363 | 6813 | 2.82% |
| 2025-11-05 | 10.88 | 10.90 | -0.05 | -0.46% | 10.82 | 11.03 | 55361 | 6044 | 2.47% |
| 2025-11-04 | 11.03 | 10.95 | -0.11 | -0.99% | 10.87 | 11.07 | 67998 | 7443 | 3.03% |
| 2025-11-03 | 11.14 | 11.06 | -0.10 | -0.90% | 10.97 | 11.23 | 89067 | 9869 | 3.97% |
| 2025-10-31 | 10.93 | 11.16 | 0.22 | 2.01% | 10.92 | 11.20 | 84996 | 9461 | 3.79% |
| 2025-10-30 | 11.18 | 10.94 | -0.21 | -1.88% | 10.94 | 11.27 | 126903 | 14073 | 5.66% |
| 2025-10-29 | 11.28 | 11.15 | -0.13 | -1.15% | 11.13 | 11.28 | 72180 | 8065 | 3.22% |
| 2025-10-28 | 10.95 | 11.28 | 0.33 | 3.01% | 10.87 | 11.38 | 157124 | 17660 | 7.00% |
| 2025-10-27 | 10.89 | 10.95 | 0.15 | 1.39% | 10.80 | 10.98 | 61340 | 6699 | 2.73% |