| 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 | 10.48 | 10.64 | 0.12 | 1.14% | 10.45 | 10.65 | 89688 | 9496 | 0.67% |
| 2026-02-03 | 10.50 | 10.52 | 0.08 | 0.77% | 10.43 | 10.58 | 77176 | 8105 | 0.58% |
| 2026-02-02 | 10.58 | 10.44 | -0.19 | -1.79% | 10.44 | 10.71 | 106536 | 11263 | 0.79% |
| 2026-01-30 | 10.62 | 10.63 | -0.02 | -0.19% | 10.52 | 10.74 | 88726 | 9427 | 0.66% |
| 2026-01-29 | 10.58 | 10.65 | 0.04 | 0.38% | 10.50 | 10.67 | 108159 | 11464 | 0.81% |
| 2026-01-28 | 10.53 | 10.61 | 0.01 | 0.09% | 10.48 | 10.71 | 120556 | 12787 | 0.90% |
| 2026-01-27 | 10.70 | 10.60 | -0.17 | -1.58% | 10.44 | 10.80 | 155973 | 16462 | 1.16% |
| 2026-01-26 | 10.63 | 10.77 | 0.18 | 1.70% | 10.54 | 10.78 | 179310 | 19185 | 1.34% |
| 2026-01-23 | 10.59 | 10.59 | 0.02 | 0.19% | 10.54 | 10.67 | 103710 | 10993 | 0.77% |
| 2026-01-22 | 10.55 | 10.57 | 0.00 | 0.00% | 10.49 | 10.60 | 99271 | 10459 | 0.74% |
| 2026-01-21 | 10.61 | 10.57 | -0.05 | -0.47% | 10.49 | 10.63 | 73297 | 7738 | 0.55% |
| 2026-01-20 | 10.59 | 10.62 | 0.04 | 0.38% | 10.55 | 10.67 | 63303 | 6708 | 0.47% |
| 2026-01-19 | 10.63 | 10.58 | -0.05 | -0.47% | 10.50 | 10.67 | 77186 | 8175 | 0.58% |
| 2026-01-16 | 10.74 | 10.63 | -0.08 | -0.75% | 10.56 | 10.78 | 95917 | 10231 | 0.72% |
| 2026-01-15 | 10.56 | 10.71 | 0.17 | 1.61% | 10.53 | 10.75 | 129377 | 13814 | 0.96% |
| 2026-01-14 | 10.64 | 10.54 | -0.13 | -1.22% | 10.47 | 10.74 | 162130 | 17216 | 1.21% |
| 2026-01-13 | 10.65 | 10.67 | 0.00 | 0.00% | 10.59 | 10.73 | 125709 | 13420 | 0.94% |
| 2026-01-12 | 10.58 | 10.67 | 0.08 | 0.76% | 10.56 | 10.68 | 128779 | 13705 | 0.96% |
| 2026-01-09 | 10.45 | 10.59 | 0.13 | 1.24% | 10.43 | 10.60 | 142654 | 15013 | 1.06% |
| 2026-01-08 | 10.39 | 10.46 | 0.05 | 0.48% | 10.37 | 10.48 | 98089 | 10245 | 0.73% |
| 2026-01-07 | 10.34 | 10.41 | 0.08 | 0.77% | 10.30 | 10.43 | 127530 | 13241 | 0.95% |
| 2026-01-06 | 10.25 | 10.33 | 0.09 | 0.88% | 10.23 | 10.34 | 112177 | 11549 | 0.84% |
| 2026-01-05 | 10.10 | 10.24 | 0.14 | 1.39% | 10.10 | 10.25 | 96494 | 9838 | 0.72% |
| 2025-12-31 | 10.12 | 10.10 | -0.02 | -0.20% | 10.09 | 10.14 | 38696 | 3912 | 0.29% |
| 2025-12-30 | 10.12 | 10.12 | 0.00 | 0.00% | 10.09 | 10.16 | 73999 | 7481 | 0.55% |
| 2025-12-29 | 10.19 | 10.12 | -0.07 | -0.69% | 10.12 | 10.20 | 61193 | 6210 | 0.46% |
| 2025-12-26 | 10.18 | 10.19 | 0.01 | 0.10% | 10.16 | 10.23 | 56710 | 5780 | 0.42% |
| 2025-12-25 | 10.20 | 10.18 | -0.01 | -0.10% | 10.14 | 10.21 | 76185 | 7747 | 0.57% |
| 2025-12-24 | 10.18 | 10.19 | 0.02 | 0.20% | 10.12 | 10.21 | 67979 | 6909 | 0.51% |
| 2025-12-23 | 10.28 | 10.17 | -0.11 | -1.07% | 10.17 | 10.31 | 55874 | 5712 | 0.42% |
| 2025-12-22 | 10.33 | 10.28 | -0.05 | -0.48% | 10.27 | 10.34 | 46306 | 4771 | 0.35% |
| 2025-12-19 | 10.31 | 10.33 | 0.04 | 0.39% | 10.27 | 10.37 | 65342 | 6750 | 0.49% |
| 2025-12-18 | 10.20 | 10.29 | 0.07 | 0.68% | 10.17 | 10.31 | 64938 | 6667 | 0.48% |
| 2025-12-17 | 10.18 | 10.22 | 0.04 | 0.39% | 10.10 | 10.23 | 66932 | 6807 | 0.50% |
| 2025-12-16 | 10.26 | 10.18 | -0.08 | -0.78% | 10.18 | 10.28 | 46881 | 4793 | 0.35% |
| 2025-12-15 | 10.22 | 10.26 | 0.01 | 0.10% | 10.18 | 10.29 | 48502 | 4969 | 0.36% |
| 2025-12-12 | 10.21 | 10.25 | 0.01 | 0.10% | 10.17 | 10.36 | 82179 | 8446 | 0.61% |
| 2025-12-11 | 10.19 | 10.24 | 0.08 | 0.79% | 10.12 | 10.29 | 84992 | 8676 | 0.63% |
| 2025-12-10 | 10.22 | 10.16 | -0.04 | -0.39% | 10.09 | 10.22 | 54889 | 5572 | 0.41% |
| 2025-12-09 | 10.26 | 10.20 | -0.08 | -0.78% | 10.19 | 10.29 | 53421 | 5465 | 0.40% |
| 2025-12-08 | 10.33 | 10.28 | -0.05 | -0.48% | 10.27 | 10.37 | 68901 | 7103 | 0.51% |
| 2025-12-05 | 10.31 | 10.33 | 0.02 | 0.19% | 10.22 | 10.33 | 65465 | 6715 | 0.49% |
| 2025-12-04 | 10.34 | 10.31 | -0.02 | -0.19% | 10.26 | 10.34 | 43258 | 4453 | 0.32% |
| 2025-12-03 | 10.27 | 10.33 | 0.06 | 0.58% | 10.24 | 10.34 | 51692 | 5326 | 0.39% |
| 2025-12-02 | 10.30 | 10.27 | -0.05 | -0.48% | 10.24 | 10.32 | 49365 | 5073 | 0.37% |
| 2025-12-01 | 10.29 | 10.32 | 0.03 | 0.29% | 10.26 | 10.34 | 45579 | 4699 | 0.34% |
| 2025-11-28 | 10.29 | 10.29 | -0.02 | -0.19% | 10.19 | 10.33 | 58549 | 5997 | 0.44% |
| 2025-11-27 | 10.34 | 10.31 | -0.05 | -0.48% | 10.25 | 10.35 | 49170 | 5064 | 0.37% |
| 2025-11-26 | 10.28 | 10.36 | 0.08 | 0.78% | 10.28 | 10.55 | 90094 | 9380 | 0.67% |
| 2025-11-25 | 10.23 | 10.28 | 0.08 | 0.78% | 10.17 | 10.34 | 68329 | 7021 | 0.51% |
| 2025-11-24 | 10.24 | 10.20 | 0.02 | 0.20% | 10.17 | 10.26 | 59479 | 6077 | 0.44% |
| 2025-11-21 | 10.40 | 10.18 | -0.23 | -2.21% | 10.16 | 10.45 | 119337 | 12255 | 0.89% |
| 2025-11-20 | 10.46 | 10.41 | -0.02 | -0.19% | 10.40 | 10.50 | 53643 | 5606 | 0.40% |
| 2025-11-19 | 10.49 | 10.43 | -0.06 | -0.57% | 10.42 | 10.53 | 71173 | 7441 | 0.53% |
| 2025-11-18 | 10.56 | 10.49 | -0.07 | -0.66% | 10.46 | 10.59 | 73461 | 7717 | 0.55% |
| 2025-11-17 | 10.70 | 10.56 | -0.17 | -1.58% | 10.56 | 10.74 | 107708 | 11419 | 0.80% |
| 2025-11-14 | 10.66 | 10.73 | 0.02 | 0.19% | 10.66 | 10.81 | 99857 | 10756 | 0.74% |
| 2025-11-13 | 10.70 | 10.71 | 0.02 | 0.19% | 10.62 | 10.74 | 90252 | 9657 | 0.67% |
| 2025-11-12 | 10.67 | 10.69 | 0.03 | 0.28% | 10.63 | 10.74 | 105408 | 11270 | 0.79% |
| 2025-11-11 | 10.61 | 10.66 | 0.06 | 0.57% | 10.55 | 10.66 | 87141 | 9252 | 0.65% |
| 2025-11-10 | 10.49 | 10.60 | 0.11 | 1.05% | 10.46 | 10.61 | 107762 | 11377 | 0.80% |
| 2025-11-07 | 10.41 | 10.49 | 0.07 | 0.67% | 10.39 | 10.50 | 80521 | 8433 | 0.60% |
| 2025-11-06 | 10.39 | 10.42 | 0.05 | 0.48% | 10.35 | 10.44 | 66784 | 6950 | 0.50% |
| 2025-11-05 | 10.32 | 10.37 | 0.01 | 0.10% | 10.28 | 10.39 | 53063 | 5491 | 0.40% |
| 2025-11-04 | 10.47 | 10.36 | -0.11 | -1.05% | 10.32 | 10.47 | 98638 | 10247 | 0.74% |
| 2025-11-03 | 10.45 | 10.47 | 0.05 | 0.48% | 10.39 | 10.48 | 65319 | 6825 | 0.49% |
| 2025-10-31 | 10.48 | 10.42 | 0.01 | 0.10% | 10.41 | 10.50 | 111519 | 11649 | 0.83% |
| 2025-10-30 | 10.60 | 10.41 | -0.40 | -3.70% | 10.40 | 10.60 | 302924 | 31700 | 2.26% |
| 2025-10-29 | 10.81 | 10.81 | 0.03 | 0.28% | 10.74 | 10.82 | 69375 | 7483 | 0.52% |
| 2025-10-28 | 10.80 | 10.78 | -0.02 | -0.19% | 10.77 | 10.86 | 79531 | 8591 | 0.59% |
| 2025-10-27 | 10.85 | 10.80 | -0.03 | -0.28% | 10.77 | 10.87 | 101658 | 10993 | 0.76% |