| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 10.19 | 10.17 | 0.10 | 0.99% | 9.97 | 10.26 | 101804 | 10265 | 2.27% |
| 2026-02-02 | 10.27 | 10.07 | -0.15 | -1.47% | 10.03 | 10.38 | 123687 | 12600 | 2.76% |
| 2026-01-30 | 10.30 | 10.22 | -0.22 | -2.11% | 10.11 | 10.65 | 177985 | 18284 | 3.97% |
| 2026-01-29 | 10.86 | 10.44 | -0.44 | -4.04% | 10.34 | 10.89 | 276776 | 29207 | 6.17% |
| 2026-01-28 | 10.71 | 10.88 | 0.52 | 5.02% | 10.60 | 11.46 | 428585 | 47142 | 9.55% |
| 2026-01-27 | 10.43 | 10.36 | -0.07 | -0.67% | 10.00 | 10.45 | 110286 | 11274 | 2.46% |
| 2026-01-26 | 10.65 | 10.43 | -0.25 | -2.34% | 10.32 | 10.68 | 120184 | 12587 | 2.68% |
| 2026-01-23 | 10.51 | 10.68 | 0.17 | 1.62% | 10.48 | 10.68 | 94322 | 10018 | 2.10% |
| 2026-01-22 | 10.34 | 10.51 | 0.14 | 1.35% | 10.32 | 10.60 | 76648 | 8042 | 1.71% |
| 2026-01-21 | 10.36 | 10.37 | -0.08 | -0.77% | 10.31 | 10.47 | 76511 | 7948 | 1.70% |
| 2026-01-20 | 10.48 | 10.45 | -0.08 | -0.76% | 10.37 | 10.70 | 114392 | 12037 | 2.55% |
| 2026-01-19 | 10.26 | 10.53 | 0.30 | 2.93% | 10.16 | 10.58 | 127261 | 13285 | 2.84% |
| 2026-01-16 | 10.39 | 10.23 | -0.12 | -1.16% | 10.22 | 10.49 | 111720 | 11504 | 2.49% |
| 2026-01-15 | 10.37 | 10.35 | -0.25 | -2.36% | 10.24 | 10.58 | 144367 | 14957 | 3.22% |
| 2026-01-14 | 10.49 | 10.60 | 0.29 | 2.81% | 10.37 | 11.25 | 281527 | 30089 | 6.27% |
| 2026-01-13 | 10.50 | 10.31 | -0.16 | -1.53% | 10.25 | 10.54 | 118493 | 12282 | 2.64% |
| 2026-01-12 | 10.24 | 10.47 | 0.26 | 2.55% | 10.19 | 10.49 | 135162 | 14044 | 3.01% |
| 2026-01-09 | 10.20 | 10.21 | -0.02 | -0.20% | 10.11 | 10.24 | 94291 | 9601 | 2.10% |
| 2026-01-08 | 9.96 | 10.23 | 0.27 | 2.71% | 9.94 | 10.24 | 112214 | 11390 | 2.50% |
| 2026-01-07 | 10.03 | 9.96 | -0.10 | -0.99% | 9.94 | 10.10 | 78621 | 7868 | 1.75% |
| 2026-01-06 | 10.13 | 10.06 | -0.05 | -0.49% | 9.98 | 10.17 | 90489 | 9108 | 2.02% |
| 2026-01-05 | 10.08 | 10.11 | 0.06 | 0.60% | 9.98 | 10.13 | 109639 | 11036 | 2.44% |
| 2025-12-31 | 10.16 | 10.05 | -0.01 | -0.10% | 9.98 | 10.18 | 68821 | 6915 | 1.53% |
| 2025-12-30 | 9.91 | 10.06 | 0.08 | 0.80% | 9.90 | 10.15 | 89127 | 8972 | 1.99% |
| 2025-12-29 | 9.86 | 9.98 | 0.14 | 1.42% | 9.80 | 10.09 | 97127 | 9682 | 2.16% |
| 2025-12-26 | 9.88 | 9.84 | -0.09 | -0.91% | 9.77 | 9.97 | 64392 | 6354 | 1.43% |
| 2025-12-25 | 9.64 | 9.93 | 0.22 | 2.27% | 9.64 | 10.03 | 89709 | 8871 | 2.00% |
| 2025-12-24 | 9.50 | 9.71 | 0.21 | 2.21% | 9.47 | 9.76 | 53300 | 5165 | 1.19% |
| 2025-12-23 | 9.65 | 9.50 | -0.17 | -1.76% | 9.48 | 9.66 | 50646 | 4834 | 1.13% |
| 2025-12-22 | 9.59 | 9.67 | 0.09 | 0.94% | 9.59 | 9.78 | 49852 | 4835 | 1.11% |
| 2025-12-19 | 9.48 | 9.58 | 0.09 | 0.95% | 9.48 | 9.64 | 44302 | 4244 | 0.99% |
| 2025-12-18 | 9.35 | 9.49 | 0.07 | 0.74% | 9.35 | 9.61 | 54739 | 5211 | 1.22% |
| 2025-12-17 | 9.48 | 9.42 | -0.07 | -0.74% | 9.22 | 9.55 | 78610 | 7348 | 1.75% |
| 2025-12-16 | 9.71 | 9.49 | -0.28 | -2.87% | 9.47 | 9.75 | 82115 | 7829 | 1.83% |
| 2025-12-15 | 9.70 | 9.77 | -0.02 | -0.20% | 9.63 | 9.86 | 55758 | 5439 | 1.24% |
| 2025-12-12 | 9.81 | 9.79 | -0.07 | -0.71% | 9.70 | 9.91 | 83329 | 8166 | 1.86% |
| 2025-12-11 | 10.06 | 9.86 | -0.21 | -2.09% | 9.84 | 10.09 | 60245 | 5985 | 1.34% |
| 2025-12-10 | 10.07 | 10.07 | -0.08 | -0.79% | 9.96 | 10.13 | 60183 | 6041 | 1.34% |
| 2025-12-09 | 10.26 | 10.15 | -0.12 | -1.17% | 10.10 | 10.28 | 63057 | 6413 | 1.40% |
| 2025-12-08 | 10.01 | 10.27 | 0.26 | 2.60% | 10.00 | 10.31 | 103120 | 10570 | 2.30% |
| 2025-12-05 | 9.83 | 10.01 | 0.16 | 1.62% | 9.76 | 10.03 | 68063 | 6757 | 1.52% |
| 2025-12-04 | 9.95 | 9.85 | -0.02 | -0.20% | 9.79 | 10.03 | 78276 | 7749 | 1.74% |
| 2025-12-03 | 10.08 | 9.87 | -0.18 | -1.79% | 9.80 | 10.12 | 72326 | 7151 | 1.61% |
| 2025-12-02 | 10.18 | 10.05 | -0.19 | -1.86% | 10.00 | 10.23 | 81329 | 8182 | 1.81% |
| 2025-12-01 | 10.02 | 10.24 | 0.30 | 3.02% | 10.02 | 10.49 | 153645 | 15769 | 3.42% |
| 2025-11-28 | 9.78 | 9.94 | 0.15 | 1.53% | 9.72 | 9.95 | 52718 | 5192 | 1.17% |
| 2025-11-27 | 9.75 | 9.79 | 0.04 | 0.41% | 9.67 | 9.87 | 51108 | 5003 | 1.14% |
| 2025-11-26 | 9.90 | 9.75 | -0.17 | -1.71% | 9.72 | 9.96 | 52139 | 5132 | 1.16% |
| 2025-11-25 | 9.80 | 9.92 | 0.18 | 1.85% | 9.79 | 10.02 | 70662 | 7025 | 1.57% |
| 2025-11-24 | 9.56 | 9.74 | 0.21 | 2.20% | 9.45 | 9.80 | 75382 | 7253 | 1.68% |
| 2025-11-21 | 9.76 | 9.53 | -0.40 | -4.03% | 9.42 | 9.89 | 110344 | 10629 | 2.46% |
| 2025-11-20 | 10.06 | 9.93 | -0.08 | -0.80% | 9.90 | 10.12 | 61233 | 6102 | 1.36% |
| 2025-11-19 | 10.17 | 10.01 | -0.20 | -1.96% | 9.93 | 10.25 | 92430 | 9274 | 2.06% |
| 2025-11-18 | 10.37 | 10.21 | -0.18 | -1.73% | 10.16 | 10.40 | 76853 | 7867 | 1.71% |
| 2025-11-17 | 10.31 | 10.39 | 0.08 | 0.78% | 10.25 | 10.39 | 71583 | 7407 | 1.59% |
| 2025-11-14 | 10.35 | 10.31 | -0.11 | -1.06% | 10.30 | 10.48 | 82835 | 8599 | 1.85% |
| 2025-11-13 | 10.28 | 10.42 | 0.11 | 1.07% | 10.21 | 10.45 | 99961 | 10365 | 2.23% |
| 2025-11-12 | 10.35 | 10.31 | -0.10 | -0.96% | 10.20 | 10.41 | 107821 | 11093 | 2.40% |
| 2025-11-11 | 10.36 | 10.41 | 0.04 | 0.39% | 10.32 | 10.53 | 141096 | 14696 | 3.14% |
| 2025-11-10 | 10.37 | 10.37 | 0.03 | 0.29% | 10.23 | 10.50 | 158127 | 16393 | 3.52% |
| 2025-11-07 | 10.88 | 10.34 | -0.16 | -1.52% | 10.25 | 10.92 | 309647 | 32377 | 6.90% |
| 2025-11-06 | 10.19 | 10.50 | 0.44 | 4.37% | 10.19 | 11.19 | 447195 | 48065 | 9.96% |
| 2025-11-05 | 9.82 | 10.06 | 0.16 | 1.62% | 9.81 | 10.12 | 89322 | 8930 | 1.99% |
| 2025-11-04 | 9.98 | 9.90 | -0.07 | -0.70% | 9.85 | 10.02 | 71591 | 7106 | 1.59% |
| 2025-11-03 | 9.84 | 9.97 | 0.12 | 1.22% | 9.84 | 9.99 | 77105 | 7655 | 1.72% |
| 2025-10-31 | 9.69 | 9.85 | 0.16 | 1.65% | 9.66 | 9.94 | 85447 | 8405 | 1.90% |
| 2025-10-30 | 9.77 | 9.69 | -0.10 | -1.02% | 9.69 | 9.84 | 62667 | 6113 | 1.40% |
| 2025-10-29 | 9.78 | 9.79 | 0.00 | 0.00% | 9.68 | 9.82 | 53544 | 5220 | 1.19% |
| 2025-10-28 | 9.69 | 9.79 | 0.07 | 0.72% | 9.66 | 9.85 | 71613 | 7013 | 1.60% |
| 2025-10-27 | 9.77 | 9.72 | -0.02 | -0.21% | 9.63 | 9.85 | 83870 | 8152 | 1.87% |