| 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 | 10.15 | 10.25 | 0.10 | 0.99% | 10.11 | 10.27 | 32886 | 3353 | 1.12% |
| 2026-02-03 | 10.09 | 10.15 | 0.12 | 1.20% | 10.07 | 10.16 | 34831 | 3524 | 1.19% |
| 2026-02-02 | 10.12 | 10.03 | -0.15 | -1.47% | 10.03 | 10.24 | 48475 | 4927 | 1.66% |
| 2026-01-30 | 10.28 | 10.18 | -0.10 | -0.97% | 10.07 | 10.39 | 60242 | 6151 | 2.06% |
| 2026-01-29 | 10.30 | 10.28 | -0.06 | -0.58% | 10.18 | 10.40 | 63570 | 6548 | 2.17% |
| 2026-01-28 | 10.58 | 10.34 | -0.34 | -3.18% | 10.34 | 10.59 | 91278 | 9524 | 3.12% |
| 2026-01-27 | 10.85 | 10.68 | -0.31 | -2.82% | 10.41 | 10.90 | 135475 | 14380 | 4.63% |
| 2026-01-26 | 10.51 | 10.99 | 0.54 | 5.17% | 10.51 | 11.05 | 222023 | 24026 | 7.59% |
| 2026-01-23 | 10.38 | 10.45 | 0.10 | 0.97% | 10.34 | 10.45 | 37315 | 3877 | 1.28% |
| 2026-01-22 | 10.29 | 10.35 | 0.08 | 0.78% | 10.24 | 10.35 | 30072 | 3098 | 1.03% |
| 2026-01-21 | 10.23 | 10.27 | 0.02 | 0.20% | 10.18 | 10.37 | 30199 | 3106 | 1.03% |
| 2026-01-20 | 10.27 | 10.25 | -0.02 | -0.19% | 10.20 | 10.35 | 36920 | 3788 | 1.26% |
| 2026-01-19 | 10.21 | 10.27 | 0.07 | 0.69% | 10.13 | 10.29 | 38450 | 3940 | 1.32% |
| 2026-01-16 | 10.38 | 10.20 | -0.16 | -1.54% | 10.16 | 10.41 | 58490 | 5992 | 2.00% |
| 2026-01-15 | 10.55 | 10.36 | -0.19 | -1.80% | 10.35 | 10.55 | 43839 | 4566 | 1.50% |
| 2026-01-14 | 10.44 | 10.55 | 0.09 | 0.86% | 10.37 | 10.66 | 92151 | 9717 | 3.15% |
| 2026-01-13 | 10.30 | 10.46 | 0.18 | 1.75% | 10.27 | 10.58 | 94190 | 9862 | 3.22% |
| 2026-01-12 | 10.21 | 10.28 | 0.09 | 0.88% | 10.18 | 10.29 | 48369 | 4951 | 1.65% |
| 2026-01-09 | 10.13 | 10.19 | 0.05 | 0.49% | 10.07 | 10.20 | 45214 | 4587 | 1.55% |
| 2026-01-08 | 10.02 | 10.14 | 0.09 | 0.90% | 9.98 | 10.14 | 40274 | 4060 | 1.38% |
| 2026-01-07 | 10.11 | 10.05 | -0.05 | -0.50% | 10.01 | 10.13 | 31406 | 3159 | 1.07% |
| 2026-01-06 | 10.17 | 10.10 | -0.03 | -0.30% | 10.07 | 10.18 | 36789 | 3720 | 1.26% |
| 2026-01-05 | 9.89 | 10.13 | 0.28 | 2.84% | 9.89 | 10.18 | 49799 | 5019 | 1.70% |
| 2025-12-31 | 9.84 | 9.85 | -0.02 | -0.20% | 9.81 | 9.91 | 21169 | 2085 | 0.72% |
| 2025-12-30 | 9.82 | 9.87 | 0.02 | 0.20% | 9.78 | 9.92 | 19079 | 1879 | 0.65% |
| 2025-12-29 | 9.97 | 9.85 | -0.10 | -1.01% | 9.83 | 9.97 | 23764 | 2350 | 0.81% |
| 2025-12-26 | 10.01 | 9.95 | -0.08 | -0.80% | 9.93 | 10.03 | 25172 | 2512 | 0.86% |
| 2025-12-25 | 10.04 | 10.03 | 0.01 | 0.10% | 9.97 | 10.04 | 20695 | 2071 | 0.71% |
| 2025-12-24 | 9.95 | 10.02 | 0.07 | 0.70% | 9.92 | 10.05 | 18018 | 1801 | 0.62% |
| 2025-12-23 | 10.00 | 9.95 | -0.05 | -0.50% | 9.91 | 10.02 | 18044 | 1795 | 0.62% |
| 2025-12-22 | 10.08 | 10.00 | -0.10 | -0.99% | 9.98 | 10.10 | 21528 | 2160 | 0.74% |
| 2025-12-19 | 9.97 | 10.10 | 0.10 | 1.00% | 9.96 | 10.12 | 23586 | 2370 | 0.81% |
| 2025-12-18 | 9.84 | 10.00 | 0.16 | 1.63% | 9.81 | 10.02 | 29397 | 2926 | 1.01% |
| 2025-12-17 | 9.75 | 9.84 | 0.07 | 0.72% | 9.66 | 9.85 | 29893 | 2911 | 1.02% |
| 2025-12-16 | 9.87 | 9.77 | -0.12 | -1.21% | 9.74 | 9.90 | 28561 | 2798 | 0.98% |
| 2025-12-15 | 9.77 | 9.89 | 0.00 | 0.00% | 9.77 | 9.94 | 25160 | 2480 | 0.86% |
| 2025-12-12 | 9.94 | 9.89 | -0.03 | -0.30% | 9.85 | 9.98 | 25922 | 2571 | 0.89% |
| 2025-12-11 | 10.11 | 9.92 | -0.19 | -1.88% | 9.90 | 10.13 | 42088 | 4209 | 1.44% |
| 2025-12-10 | 10.19 | 10.11 | -0.10 | -0.98% | 10.05 | 10.20 | 42874 | 4340 | 1.47% |
| 2025-12-09 | 10.36 | 10.21 | -0.15 | -1.45% | 10.19 | 10.39 | 31506 | 3233 | 1.08% |
| 2025-12-08 | 10.38 | 10.36 | 0.00 | 0.00% | 10.34 | 10.43 | 26615 | 2764 | 0.91% |
| 2025-12-05 | 10.32 | 10.36 | 0.04 | 0.39% | 10.21 | 10.36 | 32794 | 3374 | 1.12% |
| 2025-12-04 | 10.37 | 10.32 | -0.09 | -0.86% | 10.24 | 10.42 | 27901 | 2882 | 0.95% |
| 2025-12-03 | 10.43 | 10.41 | -0.03 | -0.29% | 10.34 | 10.47 | 36717 | 3817 | 1.26% |
| 2025-12-02 | 10.51 | 10.44 | -0.07 | -0.67% | 10.37 | 10.53 | 26755 | 2791 | 0.92% |
| 2025-12-01 | 10.53 | 10.51 | 0.01 | 0.10% | 10.48 | 10.59 | 33271 | 3505 | 1.14% |
| 2025-11-28 | 10.54 | 10.50 | -0.04 | -0.38% | 10.43 | 10.56 | 29560 | 3097 | 1.01% |
| 2025-11-27 | 10.43 | 10.54 | 0.11 | 1.05% | 10.38 | 10.61 | 37183 | 3903 | 1.27% |
| 2025-11-26 | 10.47 | 10.43 | -0.07 | -0.67% | 10.43 | 10.73 | 50246 | 5322 | 1.72% |
| 2025-11-25 | 10.40 | 10.50 | 0.17 | 1.65% | 10.32 | 10.59 | 41534 | 4358 | 1.42% |
| 2025-11-24 | 10.23 | 10.33 | 0.17 | 1.67% | 10.16 | 10.38 | 37953 | 3907 | 1.30% |
| 2025-11-21 | 10.56 | 10.16 | -0.47 | -4.42% | 10.15 | 10.68 | 63569 | 6564 | 2.17% |
| 2025-11-20 | 10.69 | 10.63 | -0.03 | -0.28% | 10.53 | 10.75 | 43920 | 4672 | 1.50% |
| 2025-11-19 | 10.83 | 10.66 | -0.17 | -1.57% | 10.63 | 10.87 | 45033 | 4823 | 1.54% |
| 2025-11-18 | 10.91 | 10.83 | -0.08 | -0.73% | 10.81 | 10.96 | 49464 | 5368 | 1.69% |
| 2025-11-17 | 11.00 | 10.91 | -0.13 | -1.18% | 10.84 | 11.01 | 52760 | 5750 | 1.80% |
| 2025-11-14 | 10.85 | 11.04 | 0.12 | 1.10% | 10.84 | 11.11 | 70082 | 7729 | 2.40% |
| 2025-11-13 | 10.87 | 10.92 | 0.02 | 0.18% | 10.77 | 10.94 | 51283 | 5564 | 1.75% |
| 2025-11-12 | 10.74 | 10.90 | 0.17 | 1.58% | 10.73 | 10.97 | 73636 | 7983 | 2.52% |
| 2025-11-11 | 10.66 | 10.73 | 0.05 | 0.47% | 10.60 | 10.77 | 40611 | 4348 | 1.39% |
| 2025-11-10 | 10.64 | 10.68 | 0.04 | 0.38% | 10.55 | 10.69 | 39582 | 4211 | 1.35% |
| 2025-11-07 | 10.55 | 10.64 | 0.08 | 0.76% | 10.50 | 10.65 | 38725 | 4099 | 1.32% |
| 2025-11-06 | 10.56 | 10.56 | 0.00 | 0.00% | 10.48 | 10.58 | 30047 | 3162 | 1.03% |
| 2025-11-05 | 10.51 | 10.56 | 0.05 | 0.48% | 10.45 | 10.59 | 34018 | 3585 | 1.16% |
| 2025-11-04 | 10.52 | 10.51 | 0.01 | 0.10% | 10.42 | 10.52 | 30766 | 3218 | 1.05% |
| 2025-11-03 | 10.45 | 10.50 | 0.08 | 0.77% | 10.38 | 10.54 | 37473 | 3922 | 1.28% |
| 2025-10-31 | 10.19 | 10.42 | 0.23 | 2.26% | 10.19 | 10.46 | 57985 | 5996 | 1.98% |
| 2025-10-30 | 10.25 | 10.19 | -0.07 | -0.68% | 10.18 | 10.29 | 36050 | 3686 | 1.23% |
| 2025-10-29 | 10.45 | 10.26 | -0.25 | -2.38% | 10.22 | 10.52 | 61892 | 6371 | 2.12% |
| 2025-10-28 | 10.48 | 10.51 | 0.02 | 0.19% | 10.42 | 10.55 | 36469 | 3832 | 1.25% |
| 2025-10-27 | 10.44 | 10.49 | 0.07 | 0.67% | 10.38 | 10.55 | 40581 | 4238 | 1.39% |