| 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 | 10.11 | 10.00 | -0.21 | -2.06% | 9.89 | 10.18 | 115135 | 11504 | 3.08% |
| 2026-02-03 | 9.80 | 10.21 | 0.49 | 5.04% | 9.79 | 10.24 | 137495 | 13808 | 3.68% |
| 2026-02-02 | 9.70 | 9.72 | -0.40 | -3.95% | 9.59 | 10.01 | 151929 | 14926 | 4.06% |
| 2026-01-30 | 10.16 | 10.12 | -0.10 | -0.98% | 10.05 | 10.32 | 105752 | 10734 | 2.86% |
| 2026-01-29 | 10.41 | 10.22 | -0.22 | -2.11% | 10.11 | 10.60 | 168705 | 17502 | 4.56% |
| 2026-01-28 | 10.75 | 10.44 | 0.01 | 0.10% | 10.44 | 10.85 | 149818 | 15881 | 4.05% |
| 2026-01-27 | 10.60 | 10.43 | -0.24 | -2.25% | 10.21 | 10.64 | 168120 | 17444 | 4.55% |
| 2026-01-26 | 10.49 | 10.67 | 0.16 | 1.52% | 10.40 | 10.82 | 212265 | 22549 | 5.74% |
| 2026-01-23 | 10.35 | 10.51 | 0.15 | 1.45% | 10.32 | 10.51 | 83721 | 8734 | 2.27% |
| 2026-01-22 | 10.33 | 10.36 | 0.08 | 0.78% | 10.29 | 10.43 | 75559 | 7818 | 2.04% |
| 2026-01-21 | 10.16 | 10.28 | 0.11 | 1.08% | 10.09 | 10.29 | 67439 | 6899 | 1.82% |
| 2026-01-20 | 10.38 | 10.17 | -0.14 | -1.36% | 10.09 | 10.40 | 86870 | 8887 | 2.35% |
| 2026-01-19 | 10.35 | 10.31 | -0.07 | -0.67% | 10.25 | 10.45 | 85133 | 8804 | 2.30% |
| 2026-01-16 | 10.53 | 10.38 | -0.15 | -1.42% | 10.29 | 10.68 | 120317 | 12525 | 3.26% |
| 2026-01-15 | 10.77 | 10.53 | -0.24 | -2.23% | 10.44 | 10.78 | 131156 | 13851 | 3.55% |
| 2026-01-14 | 10.68 | 10.77 | 0.24 | 2.28% | 10.60 | 10.92 | 230254 | 24820 | 6.23% |
| 2026-01-13 | 10.88 | 10.53 | -0.25 | -2.32% | 10.51 | 10.88 | 175075 | 18616 | 4.74% |
| 2026-01-12 | 10.46 | 10.78 | 0.38 | 3.65% | 10.38 | 10.78 | 233859 | 24826 | 6.33% |
| 2026-01-09 | 10.14 | 10.40 | 0.28 | 2.77% | 10.02 | 10.43 | 137325 | 14180 | 3.72% |
| 2026-01-08 | 10.00 | 10.12 | 0.12 | 1.20% | 9.93 | 10.18 | 90400 | 9127 | 2.45% |
| 2026-01-07 | 9.97 | 10.00 | 0.03 | 0.30% | 9.84 | 10.08 | 90342 | 8991 | 2.44% |
| 2026-01-06 | 9.95 | 9.97 | 0.02 | 0.20% | 9.91 | 10.02 | 76234 | 7595 | 2.06% |
| 2026-01-05 | 9.72 | 9.95 | 0.23 | 2.37% | 9.70 | 9.97 | 87655 | 8647 | 2.37% |
| 2025-12-31 | 9.63 | 9.72 | 0.11 | 1.14% | 9.60 | 9.78 | 63022 | 6118 | 1.71% |
| 2025-12-30 | 9.77 | 9.61 | -0.06 | -0.62% | 9.60 | 9.77 | 47213 | 4566 | 1.28% |
| 2025-12-29 | 9.72 | 9.67 | -0.08 | -0.82% | 9.63 | 9.76 | 47446 | 4601 | 1.28% |
| 2025-12-26 | 9.68 | 9.75 | -0.01 | -0.10% | 9.68 | 9.82 | 66789 | 6514 | 1.81% |
| 2025-12-25 | 9.66 | 9.76 | 0.17 | 1.77% | 9.59 | 9.84 | 83325 | 8125 | 2.25% |
| 2025-12-24 | 9.46 | 9.59 | 0.09 | 0.95% | 9.46 | 9.62 | 44639 | 4279 | 1.21% |
| 2025-12-23 | 9.61 | 9.50 | -0.11 | -1.14% | 9.48 | 9.67 | 56095 | 5364 | 1.52% |
| 2025-12-22 | 9.60 | 9.61 | 0.02 | 0.21% | 9.58 | 9.71 | 45181 | 4354 | 1.22% |
| 2025-12-19 | 9.49 | 9.59 | 0.14 | 1.48% | 9.47 | 9.62 | 44328 | 4239 | 1.20% |
| 2025-12-18 | 9.46 | 9.45 | -0.03 | -0.32% | 9.40 | 9.57 | 54210 | 5146 | 1.47% |
| 2025-12-17 | 9.41 | 9.48 | 0.07 | 0.74% | 9.18 | 9.49 | 83835 | 7806 | 2.27% |
| 2025-12-16 | 9.57 | 9.41 | -0.16 | -1.67% | 9.34 | 9.60 | 69065 | 6516 | 1.87% |
| 2025-12-15 | 9.65 | 9.57 | -0.15 | -1.54% | 9.56 | 9.73 | 50480 | 4862 | 1.37% |
| 2025-12-12 | 9.80 | 9.72 | 0.00 | 0.00% | 9.69 | 9.84 | 44741 | 4371 | 1.21% |
| 2025-12-11 | 10.00 | 9.72 | -0.27 | -2.70% | 9.72 | 10.02 | 78429 | 7713 | 2.12% |
| 2025-12-10 | 10.01 | 9.99 | -0.09 | -0.89% | 9.89 | 10.14 | 69269 | 6906 | 1.87% |
| 2025-12-09 | 10.22 | 10.08 | -0.14 | -1.37% | 10.07 | 10.32 | 55746 | 5675 | 1.51% |
| 2025-12-08 | 10.10 | 10.22 | 0.12 | 1.19% | 10.02 | 10.25 | 57275 | 5838 | 1.55% |
| 2025-12-05 | 9.99 | 10.10 | 0.13 | 1.30% | 9.88 | 10.10 | 56891 | 5697 | 1.54% |
| 2025-12-04 | 10.10 | 9.97 | -0.18 | -1.77% | 9.93 | 10.18 | 83679 | 8357 | 2.26% |
| 2025-12-03 | 10.40 | 10.15 | -0.29 | -2.78% | 10.14 | 10.44 | 81687 | 8352 | 2.21% |
| 2025-12-02 | 10.45 | 10.44 | -0.04 | -0.38% | 10.37 | 10.57 | 59134 | 6158 | 1.60% |
| 2025-12-01 | 10.36 | 10.48 | 0.14 | 1.35% | 10.29 | 10.64 | 86386 | 9048 | 2.34% |
| 2025-11-28 | 10.27 | 10.34 | 0.10 | 0.98% | 10.19 | 10.35 | 48056 | 4940 | 1.30% |
| 2025-11-27 | 10.26 | 10.24 | -0.06 | -0.58% | 10.21 | 10.36 | 57204 | 5882 | 1.55% |
| 2025-11-26 | 10.45 | 10.30 | -0.17 | -1.62% | 10.30 | 10.57 | 81671 | 8519 | 2.21% |
| 2025-11-25 | 10.35 | 10.47 | 0.18 | 1.75% | 10.34 | 10.53 | 102971 | 10779 | 2.79% |
| 2025-11-24 | 10.12 | 10.29 | 0.28 | 2.80% | 10.00 | 10.32 | 90333 | 9186 | 2.44% |
| 2025-11-21 | 10.33 | 10.01 | -0.42 | -4.03% | 9.98 | 10.46 | 122348 | 12423 | 3.31% |
| 2025-11-20 | 10.40 | 10.43 | 0.03 | 0.29% | 10.34 | 10.57 | 80731 | 8431 | 2.18% |
| 2025-11-19 | 10.70 | 10.40 | -0.29 | -2.71% | 10.36 | 10.70 | 119657 | 12499 | 3.24% |
| 2025-11-18 | 10.52 | 10.69 | 0.12 | 1.14% | 10.50 | 10.71 | 105038 | 11182 | 2.84% |
| 2025-11-17 | 10.38 | 10.57 | 0.14 | 1.34% | 10.37 | 10.59 | 91940 | 9680 | 2.49% |
| 2025-11-14 | 10.43 | 10.43 | -0.06 | -0.57% | 10.37 | 10.63 | 88880 | 9336 | 2.40% |
| 2025-11-13 | 10.40 | 10.49 | 0.12 | 1.16% | 10.28 | 10.51 | 76181 | 7929 | 2.06% |
| 2025-11-12 | 10.56 | 10.37 | -0.20 | -1.89% | 10.33 | 10.60 | 95163 | 9895 | 2.57% |
| 2025-11-11 | 10.66 | 10.57 | -0.06 | -0.56% | 10.54 | 10.70 | 85013 | 9017 | 2.30% |
| 2025-11-10 | 10.59 | 10.63 | 0.05 | 0.47% | 10.56 | 10.67 | 81537 | 8653 | 2.21% |
| 2025-11-07 | 10.68 | 10.58 | -0.13 | -1.21% | 10.56 | 10.70 | 77413 | 8207 | 2.09% |
| 2025-11-06 | 10.82 | 10.71 | -0.16 | -1.47% | 10.67 | 10.93 | 111707 | 11975 | 3.02% |
| 2025-11-05 | 10.52 | 10.87 | 0.22 | 2.07% | 10.50 | 11.00 | 168396 | 18226 | 4.56% |
| 2025-11-04 | 10.83 | 10.65 | -0.18 | -1.66% | 10.51 | 10.83 | 101168 | 10778 | 2.74% |
| 2025-11-03 | 10.75 | 10.83 | 0.04 | 0.37% | 10.66 | 10.83 | 115265 | 12409 | 3.12% |
| 2025-10-31 | 10.60 | 10.79 | 0.23 | 2.18% | 10.60 | 10.88 | 194210 | 20945 | 5.25% |
| 2025-10-30 | 10.48 | 10.56 | 0.04 | 0.38% | 10.37 | 10.60 | 121972 | 12808 | 3.30% |
| 2025-10-29 | 10.51 | 10.52 | -0.06 | -0.57% | 10.45 | 10.63 | 102302 | 10759 | 2.77% |
| 2025-10-28 | 10.62 | 10.58 | -0.11 | -1.03% | 10.51 | 10.72 | 115036 | 12203 | 3.11% |
| 2025-10-27 | 10.75 | 10.69 | -0.06 | -0.56% | 10.33 | 10.95 | 271453 | 28849 | 7.34% |