| 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 | 10.60 | 10.79 | 0.13 | 1.22% | 10.55 | 10.80 | 70867 | 7567 | 2.07% |
| 2026-02-03 | 10.60 | 10.66 | 0.10 | 0.95% | 10.52 | 10.66 | 62574 | 6627 | 1.83% |
| 2026-02-02 | 10.62 | 10.56 | -0.15 | -1.40% | 10.54 | 10.78 | 72874 | 7777 | 2.13% |
| 2026-01-30 | 10.83 | 10.71 | -0.13 | -1.20% | 10.61 | 11.01 | 106442 | 11449 | 3.11% |
| 2026-01-29 | 10.89 | 10.84 | 0.02 | 0.18% | 10.68 | 11.01 | 105890 | 11520 | 3.10% |
| 2026-01-28 | 11.29 | 10.82 | -0.38 | -3.39% | 10.80 | 11.29 | 155968 | 17044 | 4.56% |
| 2026-01-27 | 11.40 | 11.20 | -0.30 | -2.61% | 10.90 | 11.40 | 216165 | 23982 | 6.32% |
| 2026-01-26 | 11.21 | 11.50 | 0.37 | 3.32% | 11.17 | 11.66 | 288402 | 32959 | 8.43% |
| 2026-01-23 | 11.00 | 11.13 | 0.14 | 1.27% | 11.00 | 11.20 | 100062 | 11118 | 2.92% |
| 2026-01-22 | 10.88 | 10.99 | 0.12 | 1.10% | 10.83 | 10.99 | 73522 | 8039 | 2.15% |
| 2026-01-21 | 10.84 | 10.87 | -0.01 | -0.09% | 10.71 | 10.91 | 62255 | 6754 | 1.82% |
| 2026-01-20 | 10.95 | 10.88 | -0.04 | -0.37% | 10.82 | 11.00 | 80472 | 8764 | 2.35% |
| 2026-01-19 | 10.84 | 10.92 | 0.04 | 0.37% | 10.76 | 10.92 | 76055 | 8268 | 2.22% |
| 2026-01-16 | 10.92 | 10.88 | -0.01 | -0.09% | 10.74 | 10.98 | 89843 | 9727 | 2.63% |
| 2026-01-15 | 11.08 | 10.89 | -0.22 | -1.98% | 10.82 | 11.10 | 115854 | 12617 | 3.39% |
| 2026-01-14 | 11.19 | 11.11 | -0.13 | -1.16% | 10.83 | 11.25 | 252117 | 27973 | 7.37% |
| 2026-01-13 | 10.89 | 11.24 | 0.37 | 3.40% | 10.81 | 11.40 | 307488 | 34399 | 8.99% |
| 2026-01-12 | 10.79 | 10.87 | 0.09 | 0.83% | 10.64 | 10.87 | 130130 | 14003 | 3.80% |
| 2026-01-09 | 10.61 | 10.78 | 0.10 | 0.94% | 10.56 | 10.78 | 114020 | 12167 | 3.33% |
| 2026-01-08 | 10.50 | 10.68 | 0.18 | 1.71% | 10.47 | 10.74 | 103610 | 11039 | 3.03% |
| 2026-01-07 | 10.54 | 10.50 | -0.04 | -0.38% | 10.45 | 10.61 | 76697 | 8069 | 2.24% |
| 2026-01-06 | 10.59 | 10.54 | -0.01 | -0.09% | 10.48 | 10.62 | 85093 | 8960 | 2.49% |
| 2026-01-05 | 10.27 | 10.55 | 0.27 | 2.63% | 10.27 | 10.58 | 92264 | 9679 | 2.70% |
| 2025-12-31 | 10.36 | 10.28 | -0.04 | -0.39% | 10.21 | 10.36 | 68857 | 7075 | 2.01% |
| 2025-12-30 | 10.43 | 10.32 | -0.17 | -1.62% | 10.28 | 10.48 | 102957 | 10671 | 3.01% |
| 2025-12-29 | 10.71 | 10.49 | -0.30 | -2.78% | 10.44 | 10.74 | 113999 | 12022 | 3.33% |
| 2025-12-26 | 10.66 | 10.79 | 0.13 | 1.22% | 10.64 | 10.96 | 142565 | 15415 | 4.17% |
| 2025-12-25 | 10.71 | 10.66 | -0.12 | -1.11% | 10.54 | 10.80 | 106337 | 11318 | 3.11% |
| 2025-12-24 | 10.69 | 10.78 | 0.01 | 0.09% | 10.62 | 10.82 | 100255 | 10766 | 2.93% |
| 2025-12-23 | 11.07 | 10.77 | -0.38 | -3.41% | 10.75 | 11.08 | 179899 | 19522 | 5.26% |
| 2025-12-22 | 10.71 | 11.15 | 0.42 | 3.91% | 10.61 | 11.25 | 246360 | 27142 | 7.20% |
| 2025-12-19 | 10.61 | 10.73 | 0.16 | 1.51% | 10.53 | 10.77 | 110553 | 11785 | 3.23% |
| 2025-12-18 | 10.55 | 10.57 | -0.03 | -0.28% | 10.48 | 10.76 | 106857 | 11362 | 3.12% |
| 2025-12-17 | 10.54 | 10.60 | 0.05 | 0.47% | 10.37 | 10.64 | 106918 | 11248 | 3.13% |
| 2025-12-16 | 10.79 | 10.55 | -0.22 | -2.04% | 10.52 | 10.85 | 109138 | 11557 | 3.19% |
| 2025-12-15 | 10.82 | 10.77 | -0.04 | -0.37% | 10.69 | 10.89 | 93214 | 10053 | 2.72% |
| 2025-12-12 | 11.08 | 10.81 | -0.27 | -2.44% | 10.79 | 11.10 | 169711 | 18514 | 4.96% |
| 2025-12-11 | 11.22 | 11.08 | -0.14 | -1.25% | 11.04 | 11.57 | 200886 | 22585 | 5.87% |
| 2025-12-10 | 11.26 | 11.22 | -0.04 | -0.36% | 11.07 | 11.33 | 155376 | 17397 | 4.54% |
| 2025-12-09 | 11.50 | 11.26 | -0.30 | -2.60% | 11.22 | 11.55 | 158399 | 17975 | 4.63% |
| 2025-12-08 | 11.70 | 11.56 | -0.15 | -1.28% | 11.48 | 11.82 | 175831 | 20419 | 5.14% |
| 2025-12-05 | 11.86 | 11.71 | -0.19 | -1.60% | 11.46 | 11.90 | 197076 | 22918 | 5.76% |
| 2025-12-04 | 12.00 | 11.90 | -0.25 | -2.06% | 11.77 | 12.12 | 215191 | 25618 | 6.29% |
| 2025-12-03 | 12.20 | 12.15 | -0.09 | -0.74% | 11.95 | 12.57 | 318466 | 38789 | 9.31% |
| 2025-12-02 | 12.70 | 12.24 | -0.43 | -3.39% | 12.12 | 12.71 | 307642 | 37813 | 8.99% |
| 2025-12-01 | 12.87 | 12.67 | -0.06 | -0.47% | 12.52 | 13.19 | 369009 | 47041 | 10.79% |
| 2025-11-28 | 12.52 | 12.73 | -0.27 | -2.08% | 12.30 | 13.40 | 535417 | 68791 | 15.65% |
| 2025-11-27 | 12.55 | 13.00 | 0.37 | 2.93% | 12.29 | 13.05 | 509885 | 64439 | 14.90% |
| 2025-11-26 | 12.91 | 12.63 | -0.18 | -1.41% | 12.60 | 13.56 | 662493 | 86355 | 19.36% |
| 2025-11-25 | 12.47 | 12.81 | 0.75 | 6.22% | 12.24 | 13.34 | 662311 | 84025 | 19.36% |
| 2025-11-24 | 11.50 | 12.06 | 0.75 | 6.63% | 11.41 | 12.99 | 451956 | 55035 | 13.21% |
| 2025-11-21 | 11.82 | 11.31 | -0.51 | -4.31% | 11.21 | 12.08 | 219200 | 25165 | 6.41% |
| 2025-11-20 | 12.09 | 11.82 | -0.04 | -0.34% | 11.63 | 12.18 | 239314 | 28393 | 7.00% |
| 2025-11-19 | 12.16 | 11.86 | -0.13 | -1.08% | 11.84 | 12.56 | 309666 | 37538 | 9.05% |
| 2025-11-18 | 12.18 | 11.99 | -0.28 | -2.28% | 11.92 | 12.74 | 353731 | 43358 | 10.34% |
| 2025-11-17 | 12.85 | 12.27 | -0.68 | -5.25% | 12.16 | 12.86 | 410372 | 50692 | 11.99% |
| 2025-11-14 | 12.02 | 12.95 | 0.97 | 8.10% | 12.02 | 13.40 | 594691 | 76123 | 17.38% |
| 2025-11-13 | 11.82 | 11.98 | 0.10 | 0.84% | 11.60 | 12.11 | 225232 | 26744 | 6.58% |
| 2025-11-12 | 12.01 | 11.88 | -0.23 | -1.90% | 11.79 | 12.38 | 281183 | 33640 | 8.22% |
| 2025-11-11 | 11.96 | 12.11 | 0.17 | 1.42% | 11.70 | 12.24 | 338951 | 40766 | 9.91% |
| 2025-11-10 | 11.78 | 11.94 | 0.43 | 3.74% | 11.73 | 12.48 | 370332 | 44555 | 10.82% |
| 2025-11-07 | 11.48 | 11.51 | 0.10 | 0.88% | 11.45 | 11.94 | 216943 | 25198 | 6.34% |
| 2025-11-06 | 11.58 | 11.41 | -0.22 | -1.89% | 11.28 | 11.63 | 199184 | 22619 | 5.82% |
| 2025-11-05 | 11.15 | 11.63 | 0.29 | 2.56% | 11.03 | 12.02 | 300750 | 34993 | 8.79% |
| 2025-11-04 | 11.10 | 11.34 | 0.14 | 1.25% | 10.97 | 11.45 | 277675 | 31230 | 8.12% |
| 2025-11-03 | 11.05 | 11.20 | 0.22 | 2.00% | 10.87 | 11.30 | 262324 | 29140 | 7.67% |
| 2025-10-31 | 10.48 | 10.98 | 0.51 | 4.87% | 10.48 | 11.07 | 310036 | 33761 | 9.06% |
| 2025-10-30 | 10.62 | 10.47 | -0.26 | -2.42% | 10.45 | 10.68 | 157037 | 16547 | 4.59% |
| 2025-10-29 | 10.68 | 10.73 | -0.07 | -0.65% | 10.57 | 10.84 | 180606 | 19296 | 5.28% |
| 2025-10-28 | 11.00 | 10.80 | -0.21 | -1.91% | 10.75 | 11.05 | 204663 | 22181 | 5.98% |
| 2025-10-27 | 11.33 | 11.01 | -0.33 | -2.91% | 10.90 | 11.36 | 352193 | 39070 | 10.29% |