| 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 | 10.80 | 10.90 | 0.30 | 2.83% | 10.71 | 10.97 | 144741 | 15738 | 2.34% |
| 2026-02-02 | 10.78 | 10.60 | -0.24 | -2.21% | 10.60 | 10.97 | 147347 | 15915 | 2.39% |
| 2026-01-30 | 11.00 | 10.84 | -0.17 | -1.54% | 10.76 | 11.15 | 166152 | 18141 | 2.69% |
| 2026-01-29 | 11.11 | 11.01 | -0.14 | -1.26% | 10.95 | 11.19 | 159276 | 17613 | 2.58% |
| 2026-01-28 | 11.31 | 11.15 | -0.15 | -1.33% | 11.12 | 11.31 | 151314 | 16893 | 2.45% |
| 2026-01-27 | 11.58 | 11.30 | -0.41 | -3.50% | 11.16 | 11.70 | 256421 | 29003 | 4.15% |
| 2026-01-26 | 11.42 | 11.71 | 0.32 | 2.81% | 11.25 | 11.74 | 392862 | 45212 | 6.36% |
| 2026-01-23 | 11.13 | 11.39 | 0.22 | 1.97% | 11.11 | 11.49 | 237962 | 26918 | 3.85% |
| 2026-01-22 | 11.20 | 11.17 | 0.10 | 0.90% | 11.10 | 11.35 | 198417 | 22256 | 3.21% |
| 2026-01-21 | 11.00 | 11.07 | 0.04 | 0.36% | 10.95 | 11.15 | 148402 | 16389 | 2.40% |
| 2026-01-20 | 11.13 | 11.03 | -0.10 | -0.90% | 10.94 | 11.20 | 177467 | 19580 | 2.87% |
| 2026-01-19 | 11.01 | 11.13 | 0.09 | 0.82% | 11.00 | 11.22 | 171144 | 19024 | 2.77% |
| 2026-01-16 | 11.30 | 11.04 | -0.35 | -3.07% | 11.01 | 11.44 | 311037 | 34643 | 5.03% |
| 2026-01-15 | 11.70 | 11.39 | -0.50 | -4.21% | 11.29 | 11.81 | 449503 | 51494 | 7.28% |
| 2026-01-14 | 11.78 | 11.89 | -0.15 | -1.25% | 11.50 | 12.14 | 771123 | 91455 | 12.48% |
| 2026-01-13 | 11.09 | 12.04 | 0.98 | 8.86% | 11.09 | 12.90 | 1035412 | 125330 | 16.76% |
| 2026-01-12 | 11.10 | 11.06 | -0.04 | -0.36% | 10.98 | 11.11 | 217146 | 23980 | 3.51% |
| 2026-01-09 | 10.88 | 11.10 | 0.34 | 3.16% | 10.80 | 11.18 | 247909 | 27248 | 4.01% |
| 2026-01-08 | 10.72 | 10.76 | 0.00 | 0.00% | 10.69 | 10.88 | 125216 | 13502 | 2.03% |
| 2026-01-07 | 10.76 | 10.76 | -0.16 | -1.47% | 10.66 | 10.88 | 206737 | 22282 | 3.35% |
| 2026-01-06 | 10.40 | 10.92 | 0.57 | 5.51% | 10.35 | 11.22 | 384184 | 41517 | 6.22% |
| 2026-01-05 | 10.14 | 10.35 | 0.21 | 2.07% | 10.14 | 10.38 | 125627 | 12953 | 2.03% |
| 2025-12-31 | 10.14 | 10.14 | 0.00 | 0.00% | 10.12 | 10.18 | 45534 | 4618 | 0.74% |
| 2025-12-30 | 10.16 | 10.14 | -0.07 | -0.69% | 10.14 | 10.24 | 66097 | 6724 | 1.07% |
| 2025-12-29 | 10.20 | 10.21 | 0.01 | 0.10% | 10.13 | 10.26 | 77322 | 7879 | 1.25% |
| 2025-12-26 | 10.18 | 10.20 | 0.02 | 0.20% | 10.13 | 10.27 | 101410 | 10343 | 1.64% |
| 2025-12-25 | 9.99 | 10.18 | 0.19 | 1.90% | 9.94 | 10.19 | 117006 | 11809 | 1.89% |
| 2025-12-24 | 9.98 | 9.99 | 0.02 | 0.20% | 9.92 | 10.01 | 67641 | 6739 | 1.09% |
| 2025-12-23 | 10.13 | 9.97 | -0.15 | -1.48% | 9.95 | 10.14 | 79060 | 7932 | 1.28% |
| 2025-12-22 | 10.14 | 10.12 | -0.03 | -0.30% | 10.08 | 10.16 | 49327 | 4997 | 0.80% |
| 2025-12-19 | 10.13 | 10.15 | 0.03 | 0.30% | 10.08 | 10.18 | 65492 | 6645 | 1.06% |
| 2025-12-18 | 10.00 | 10.12 | 0.08 | 0.80% | 9.98 | 10.22 | 93677 | 9479 | 1.52% |
| 2025-12-17 | 9.93 | 10.04 | 0.22 | 2.24% | 9.93 | 10.08 | 114680 | 11468 | 1.86% |
| 2025-12-16 | 9.89 | 9.82 | -0.10 | -1.01% | 9.78 | 9.93 | 68431 | 6725 | 1.11% |
| 2025-12-15 | 9.78 | 9.92 | 0.09 | 0.92% | 9.71 | 9.97 | 107322 | 10574 | 1.74% |
| 2025-12-12 | 9.87 | 9.83 | -0.01 | -0.10% | 9.77 | 9.88 | 126073 | 12399 | 2.04% |
| 2025-12-11 | 10.10 | 9.84 | -0.24 | -2.38% | 9.83 | 10.15 | 130173 | 12936 | 2.11% |
| 2025-12-10 | 10.22 | 10.08 | -0.19 | -1.85% | 10.03 | 10.26 | 113363 | 11461 | 1.83% |
| 2025-12-09 | 10.30 | 10.27 | -0.02 | -0.19% | 10.22 | 10.33 | 61215 | 6293 | 0.99% |
| 2025-12-08 | 10.36 | 10.29 | -0.05 | -0.48% | 10.29 | 10.38 | 69464 | 7168 | 1.12% |
| 2025-12-05 | 10.28 | 10.34 | 0.06 | 0.58% | 10.17 | 10.35 | 80920 | 8322 | 1.31% |
| 2025-12-04 | 10.21 | 10.28 | 0.06 | 0.59% | 10.14 | 10.35 | 78006 | 7991 | 1.26% |
| 2025-12-03 | 10.32 | 10.22 | -0.10 | -0.97% | 10.20 | 10.36 | 75620 | 7763 | 1.22% |
| 2025-12-02 | 10.49 | 10.32 | -0.20 | -1.90% | 10.32 | 10.51 | 98269 | 10185 | 1.59% |
| 2025-12-01 | 10.46 | 10.52 | 0.06 | 0.57% | 10.40 | 10.53 | 80762 | 8444 | 1.31% |
| 2025-11-28 | 10.57 | 10.46 | -0.11 | -1.04% | 10.45 | 10.64 | 92618 | 9711 | 1.50% |
| 2025-11-27 | 10.56 | 10.57 | 0.01 | 0.09% | 10.52 | 10.69 | 64922 | 6882 | 1.05% |
| 2025-11-26 | 10.52 | 10.56 | 0.01 | 0.09% | 10.51 | 10.72 | 85669 | 9099 | 1.39% |
| 2025-11-25 | 10.54 | 10.55 | 0.04 | 0.38% | 10.48 | 10.62 | 87098 | 9201 | 1.41% |
| 2025-11-24 | 10.52 | 10.51 | 0.09 | 0.86% | 10.43 | 10.59 | 78217 | 8212 | 1.27% |
| 2025-11-21 | 10.80 | 10.42 | -0.41 | -3.79% | 10.40 | 10.89 | 145421 | 15399 | 2.35% |
| 2025-11-20 | 10.93 | 10.83 | -0.08 | -0.73% | 10.83 | 11.01 | 61363 | 6687 | 0.99% |
| 2025-11-19 | 11.02 | 10.91 | -0.11 | -1.00% | 10.88 | 11.06 | 79694 | 8722 | 1.29% |
| 2025-11-18 | 11.21 | 11.02 | -0.20 | -1.78% | 11.00 | 11.24 | 119389 | 13213 | 1.93% |
| 2025-11-17 | 11.39 | 11.22 | -0.17 | -1.49% | 11.20 | 11.42 | 118994 | 13372 | 1.93% |
| 2025-11-14 | 11.39 | 11.39 | 0.02 | 0.18% | 11.37 | 11.53 | 145025 | 16624 | 2.35% |
| 2025-11-13 | 11.36 | 11.37 | -0.02 | -0.18% | 11.25 | 11.41 | 100912 | 11441 | 1.63% |
| 2025-11-12 | 11.39 | 11.39 | 0.01 | 0.09% | 11.31 | 11.48 | 118815 | 13542 | 1.92% |
| 2025-11-11 | 11.33 | 11.38 | 0.04 | 0.35% | 11.25 | 11.43 | 115739 | 13106 | 1.87% |
| 2025-11-10 | 11.23 | 11.34 | 0.10 | 0.89% | 11.18 | 11.38 | 103062 | 11662 | 1.67% |
| 2025-11-07 | 11.37 | 11.24 | -0.11 | -0.97% | 11.21 | 11.46 | 124558 | 14105 | 2.02% |
| 2025-11-06 | 11.43 | 11.35 | -0.13 | -1.13% | 11.32 | 11.45 | 125472 | 14244 | 2.03% |
| 2025-11-05 | 11.36 | 11.48 | -0.08 | -0.69% | 11.31 | 11.51 | 159649 | 18254 | 2.58% |
| 2025-11-04 | 11.36 | 11.56 | 0.17 | 1.49% | 11.20 | 11.75 | 299111 | 34395 | 4.84% |
| 2025-11-03 | 11.43 | 11.39 | -0.01 | -0.09% | 11.27 | 11.48 | 138545 | 15712 | 2.24% |
| 2025-10-31 | 11.24 | 11.40 | 0.14 | 1.24% | 11.23 | 11.49 | 191916 | 21892 | 3.11% |
| 2025-10-30 | 11.20 | 11.26 | -0.17 | -1.49% | 11.14 | 11.37 | 217903 | 24506 | 3.53% |
| 2025-10-29 | 10.94 | 11.43 | 0.50 | 4.57% | 10.92 | 11.70 | 430340 | 49101 | 6.97% |
| 2025-10-28 | 11.05 | 10.93 | -0.20 | -1.80% | 10.89 | 11.06 | 135956 | 14883 | 2.20% |
| 2025-10-27 | 11.18 | 11.13 | 0.00 | 0.00% | 11.07 | 11.20 | 113584 | 12649 | 1.84% |