| 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 | 10.50 | 10.57 | 0.01 | 0.09% | 10.44 | 10.60 | 76746 | 8080 | 2.73% |
| 2026-02-03 | 10.37 | 10.56 | 0.23 | 2.23% | 10.33 | 10.56 | 111435 | 11638 | 3.97% |
| 2026-02-02 | 10.56 | 10.33 | -0.27 | -2.55% | 10.25 | 10.69 | 101380 | 10633 | 3.61% |
| 2026-01-30 | 10.59 | 10.60 | 0.03 | 0.28% | 10.41 | 10.79 | 116406 | 12312 | 4.15% |
| 2026-01-29 | 10.50 | 10.57 | -0.03 | -0.28% | 10.39 | 10.78 | 125378 | 13305 | 4.47% |
| 2026-01-28 | 10.82 | 10.60 | -0.17 | -1.58% | 10.56 | 10.85 | 117890 | 12582 | 4.20% |
| 2026-01-27 | 10.86 | 10.77 | -0.09 | -0.83% | 10.42 | 10.90 | 188716 | 20077 | 6.72% |
| 2026-01-26 | 10.99 | 10.86 | -0.13 | -1.18% | 10.76 | 11.12 | 226484 | 24758 | 8.07% |
| 2026-01-23 | 10.89 | 10.99 | 0.14 | 1.29% | 10.87 | 11.02 | 174550 | 19123 | 6.22% |
| 2026-01-22 | 10.81 | 10.85 | 0.08 | 0.74% | 10.70 | 10.88 | 113820 | 12301 | 4.05% |
| 2026-01-21 | 10.69 | 10.77 | -0.02 | -0.19% | 10.60 | 10.91 | 137233 | 14801 | 4.89% |
| 2026-01-20 | 10.83 | 10.79 | -0.04 | -0.37% | 10.66 | 11.07 | 220884 | 23935 | 7.87% |
| 2026-01-19 | 10.85 | 10.83 | -0.18 | -1.63% | 10.81 | 11.02 | 188368 | 20523 | 6.71% |
| 2026-01-16 | 11.28 | 11.01 | -0.33 | -2.91% | 10.93 | 11.44 | 309703 | 34288 | 11.03% |
| 2026-01-15 | 11.95 | 11.34 | -1.04 | -8.40% | 11.20 | 11.95 | 539899 | 61978 | 19.23% |
| 2026-01-14 | 12.80 | 12.38 | -0.54 | -4.18% | 11.56 | 12.84 | 1033956 | 127735 | 36.82% |
| 2026-01-13 | 11.01 | 12.92 | 2.15 | 19.96% | 11.01 | 12.92 | 627123 | 77644 | 22.33% |
| 2026-01-12 | 10.59 | 10.77 | 0.22 | 2.09% | 10.51 | 10.83 | 232828 | 24911 | 8.29% |
| 2026-01-09 | 10.44 | 10.55 | 0.11 | 1.05% | 10.31 | 10.56 | 186630 | 19523 | 6.65% |
| 2026-01-08 | 10.12 | 10.44 | 0.22 | 2.15% | 10.11 | 10.59 | 209804 | 21824 | 7.47% |
| 2026-01-07 | 10.16 | 10.22 | 0.03 | 0.29% | 10.10 | 10.39 | 192763 | 19719 | 6.87% |
| 2026-01-06 | 10.50 | 10.19 | 0.00 | 0.00% | 10.09 | 10.53 | 282912 | 28942 | 10.08% |
| 2026-01-05 | 9.40 | 10.19 | 0.86 | 9.22% | 9.40 | 10.35 | 328586 | 32959 | 11.70% |
| 2025-12-31 | 9.42 | 9.33 | -0.09 | -0.96% | 9.28 | 9.45 | 41942 | 3922 | 1.49% |
| 2025-12-30 | 9.40 | 9.42 | 0.00 | 0.00% | 9.32 | 9.43 | 37982 | 3564 | 1.35% |
| 2025-12-29 | 9.49 | 9.42 | -0.10 | -1.05% | 9.40 | 9.51 | 42395 | 4007 | 1.51% |
| 2025-12-26 | 9.61 | 9.52 | -0.10 | -1.04% | 9.48 | 9.64 | 41871 | 4000 | 1.49% |
| 2025-12-25 | 9.51 | 9.62 | 0.10 | 1.05% | 9.45 | 9.64 | 48681 | 4650 | 1.73% |
| 2025-12-24 | 9.49 | 9.52 | 0.03 | 0.32% | 9.43 | 9.55 | 32851 | 3121 | 1.17% |
| 2025-12-23 | 9.54 | 9.49 | -0.05 | -0.52% | 9.47 | 9.56 | 37380 | 3552 | 1.33% |
| 2025-12-22 | 9.58 | 9.54 | -0.05 | -0.52% | 9.52 | 9.62 | 41504 | 3970 | 1.48% |
| 2025-12-19 | 9.51 | 9.59 | 0.11 | 1.16% | 9.44 | 9.60 | 43108 | 4117 | 1.54% |
| 2025-12-18 | 9.31 | 9.48 | 0.17 | 1.83% | 9.27 | 9.57 | 50973 | 4823 | 1.82% |
| 2025-12-17 | 9.34 | 9.31 | 0.02 | 0.22% | 9.17 | 9.36 | 43425 | 4023 | 1.55% |
| 2025-12-16 | 9.38 | 9.29 | -0.09 | -0.96% | 9.25 | 9.42 | 37648 | 3500 | 1.34% |
| 2025-12-15 | 9.44 | 9.38 | -0.07 | -0.74% | 9.37 | 9.53 | 43286 | 4077 | 1.54% |
| 2025-12-12 | 9.35 | 9.45 | 0.13 | 1.39% | 9.26 | 9.56 | 56672 | 5341 | 2.02% |
| 2025-12-11 | 9.56 | 9.32 | -0.24 | -2.51% | 9.31 | 9.58 | 63939 | 6030 | 2.28% |
| 2025-12-10 | 9.57 | 9.56 | -0.06 | -0.62% | 9.48 | 9.62 | 47921 | 4572 | 1.71% |
| 2025-12-09 | 9.71 | 9.62 | -0.07 | -0.72% | 9.60 | 9.76 | 40828 | 3949 | 1.45% |
| 2025-12-08 | 9.63 | 9.69 | 0.05 | 0.52% | 9.62 | 9.75 | 43571 | 4227 | 1.55% |
| 2025-12-05 | 9.57 | 9.64 | 0.07 | 0.73% | 9.45 | 9.66 | 60076 | 5755 | 2.14% |
| 2025-12-04 | 9.71 | 9.57 | -0.17 | -1.75% | 9.50 | 9.77 | 71005 | 6827 | 2.53% |
| 2025-12-03 | 9.90 | 9.74 | -0.18 | -1.81% | 9.71 | 9.92 | 57390 | 5611 | 2.04% |
| 2025-12-02 | 9.95 | 9.92 | -0.02 | -0.20% | 9.72 | 9.96 | 76558 | 7530 | 2.73% |
| 2025-12-01 | 9.99 | 9.94 | -0.07 | -0.70% | 9.91 | 10.08 | 83294 | 8308 | 2.97% |
| 2025-11-28 | 10.05 | 10.01 | -0.03 | -0.30% | 9.90 | 10.05 | 62884 | 6271 | 2.24% |
| 2025-11-27 | 10.05 | 10.04 | -0.01 | -0.10% | 9.93 | 10.09 | 74052 | 7421 | 2.64% |
| 2025-11-26 | 10.08 | 10.05 | -0.05 | -0.50% | 10.02 | 10.42 | 131479 | 13465 | 4.68% |
| 2025-11-25 | 9.86 | 10.10 | 0.27 | 2.75% | 9.82 | 10.20 | 108639 | 10949 | 3.87% |
| 2025-11-24 | 9.71 | 9.83 | 0.12 | 1.24% | 9.71 | 9.91 | 72920 | 7150 | 2.60% |
| 2025-11-21 | 10.15 | 9.71 | -0.52 | -5.08% | 9.68 | 10.30 | 131507 | 12987 | 4.68% |
| 2025-11-20 | 10.36 | 10.23 | -0.01 | -0.10% | 10.06 | 10.37 | 82973 | 8480 | 2.96% |
| 2025-11-19 | 10.42 | 10.24 | -0.21 | -2.01% | 10.20 | 10.54 | 100961 | 10388 | 3.60% |
| 2025-11-18 | 10.53 | 10.45 | -0.16 | -1.51% | 10.38 | 10.70 | 127008 | 13361 | 4.52% |
| 2025-11-17 | 10.50 | 10.61 | -0.05 | -0.47% | 10.37 | 10.78 | 187025 | 19669 | 6.66% |
| 2025-11-14 | 10.50 | 10.66 | 0.02 | 0.19% | 10.49 | 10.82 | 212737 | 22749 | 7.58% |
| 2025-11-13 | 10.51 | 10.64 | 0.13 | 1.24% | 10.32 | 10.75 | 245805 | 25893 | 8.75% |
| 2025-11-12 | 10.22 | 10.51 | 0.33 | 3.24% | 10.21 | 10.57 | 263788 | 27489 | 9.40% |
| 2025-11-11 | 10.14 | 10.18 | 0.04 | 0.39% | 10.05 | 10.22 | 100421 | 10195 | 3.58% |
| 2025-11-10 | 9.94 | 10.14 | 0.19 | 1.91% | 9.94 | 10.16 | 96794 | 9758 | 3.45% |
| 2025-11-07 | 9.95 | 9.95 | -0.04 | -0.40% | 9.90 | 10.01 | 56065 | 5579 | 2.00% |
| 2025-11-06 | 10.07 | 9.99 | -0.11 | -1.09% | 9.93 | 10.10 | 72924 | 7277 | 2.60% |
| 2025-11-05 | 9.96 | 10.10 | 0.06 | 0.60% | 9.90 | 10.11 | 82299 | 8253 | 2.93% |
| 2025-11-04 | 10.11 | 10.04 | -0.11 | -1.08% | 9.94 | 10.14 | 66541 | 6651 | 2.37% |
| 2025-11-03 | 10.03 | 10.15 | 0.13 | 1.30% | 10.03 | 10.29 | 96699 | 9798 | 3.44% |
| 2025-10-31 | 9.74 | 10.02 | 0.28 | 2.87% | 9.71 | 10.05 | 119515 | 11895 | 4.26% |
| 2025-10-30 | 9.89 | 9.74 | -0.19 | -1.91% | 9.74 | 9.89 | 85296 | 8353 | 3.04% |
| 2025-10-29 | 10.07 | 9.93 | -0.20 | -1.97% | 9.74 | 10.15 | 144917 | 14331 | 5.16% |
| 2025-10-28 | 10.04 | 10.13 | 0.03 | 0.30% | 9.98 | 10.17 | 74944 | 7578 | 2.67% |
| 2025-10-27 | 10.01 | 10.10 | 0.13 | 1.30% | 9.98 | 10.13 | 80088 | 8062 | 2.85% |