| 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 | 10.43 | 10.50 | 0.13 | 1.25% | 10.42 | 10.56 | 23903 | 2508 | 0.21% |
| 2026-02-02 | 10.53 | 10.37 | -0.22 | -2.08% | 10.33 | 10.62 | 37777 | 3946 | 0.33% |
| 2026-01-30 | 10.78 | 10.59 | -0.19 | -1.76% | 10.52 | 10.78 | 45460 | 4835 | 0.40% |
| 2026-01-29 | 10.65 | 10.78 | 0.18 | 1.70% | 10.59 | 10.79 | 67340 | 7226 | 0.59% |
| 2026-01-28 | 10.54 | 10.60 | 0.11 | 1.05% | 10.50 | 10.67 | 37968 | 4019 | 0.33% |
| 2026-01-27 | 10.56 | 10.49 | -0.08 | -0.76% | 10.35 | 10.59 | 33601 | 3515 | 0.30% |
| 2026-01-26 | 10.59 | 10.57 | -0.04 | -0.38% | 10.52 | 10.64 | 26523 | 2800 | 0.23% |
| 2026-01-23 | 10.61 | 10.61 | 0.00 | 0.00% | 10.50 | 10.65 | 35941 | 3805 | 0.32% |
| 2026-01-22 | 10.60 | 10.61 | 0.03 | 0.28% | 10.55 | 10.65 | 30709 | 3256 | 0.27% |
| 2026-01-21 | 10.57 | 10.58 | -0.03 | -0.28% | 10.52 | 10.70 | 40775 | 4322 | 0.36% |
| 2026-01-20 | 10.41 | 10.61 | 0.15 | 1.43% | 10.40 | 10.67 | 58518 | 6180 | 0.51% |
| 2026-01-19 | 10.40 | 10.46 | 0.09 | 0.87% | 10.38 | 10.47 | 28459 | 2969 | 0.25% |
| 2026-01-16 | 10.44 | 10.37 | -0.06 | -0.58% | 10.33 | 10.49 | 31892 | 3315 | 0.28% |
| 2026-01-15 | 10.40 | 10.43 | 0.03 | 0.29% | 10.33 | 10.45 | 26074 | 2712 | 0.23% |
| 2026-01-14 | 10.47 | 10.40 | -0.07 | -0.67% | 10.32 | 10.52 | 45408 | 4731 | 0.40% |
| 2026-01-13 | 10.56 | 10.47 | -0.10 | -0.95% | 10.42 | 10.64 | 45256 | 4765 | 0.40% |
| 2026-01-12 | 10.55 | 10.57 | 0.03 | 0.28% | 10.44 | 10.59 | 43220 | 4545 | 0.38% |
| 2026-01-09 | 10.46 | 10.54 | 0.08 | 0.76% | 10.40 | 10.54 | 52284 | 5481 | 0.46% |
| 2026-01-08 | 10.36 | 10.46 | 0.10 | 0.97% | 10.30 | 10.55 | 53992 | 5637 | 0.47% |
| 2026-01-07 | 10.49 | 10.36 | -0.25 | -2.36% | 10.30 | 10.57 | 68495 | 7140 | 0.60% |
| 2026-01-06 | 10.84 | 10.61 | -0.19 | -1.76% | 10.50 | 10.97 | 114836 | 12292 | 1.01% |
| 2026-01-05 | 10.09 | 10.80 | 0.71 | 7.04% | 10.09 | 10.97 | 141343 | 15037 | 1.24% |
| 2025-12-31 | 10.04 | 10.09 | 0.02 | 0.20% | 10.00 | 10.10 | 23443 | 2358 | 0.21% |
| 2025-12-30 | 10.08 | 10.07 | -0.01 | -0.10% | 9.96 | 10.14 | 18848 | 1890 | 0.17% |
| 2025-12-29 | 10.15 | 10.08 | -0.08 | -0.79% | 10.03 | 10.16 | 19847 | 2002 | 0.17% |
| 2025-12-26 | 10.07 | 10.16 | 0.04 | 0.40% | 10.07 | 10.18 | 21465 | 2177 | 0.19% |
| 2025-12-25 | 10.04 | 10.12 | 0.06 | 0.60% | 10.02 | 10.13 | 24448 | 2461 | 0.21% |
| 2025-12-24 | 10.03 | 10.06 | 0.04 | 0.40% | 9.97 | 10.06 | 15059 | 1508 | 0.13% |
| 2025-12-23 | 10.06 | 10.02 | -0.04 | -0.40% | 9.99 | 10.07 | 14947 | 1497 | 0.13% |
| 2025-12-22 | 10.08 | 10.06 | -0.01 | -0.10% | 10.00 | 10.08 | 19188 | 1925 | 0.17% |
| 2025-12-19 | 9.95 | 10.07 | 0.10 | 1.00% | 9.94 | 10.08 | 28505 | 2857 | 0.25% |
| 2025-12-18 | 9.91 | 9.97 | 0.05 | 0.50% | 9.89 | 10.00 | 17448 | 1736 | 0.15% |
| 2025-12-17 | 9.91 | 9.92 | -0.01 | -0.10% | 9.82 | 9.96 | 25240 | 2494 | 0.22% |
| 2025-12-16 | 10.00 | 9.93 | -0.08 | -0.80% | 9.91 | 10.04 | 20377 | 2029 | 0.18% |
| 2025-12-15 | 9.96 | 10.01 | 0.02 | 0.20% | 9.88 | 10.02 | 32454 | 3231 | 0.29% |
| 2025-12-12 | 10.24 | 9.99 | -0.25 | -2.44% | 9.98 | 10.25 | 77205 | 7774 | 0.68% |
| 2025-12-11 | 10.35 | 10.24 | -0.15 | -1.44% | 10.18 | 10.38 | 46520 | 4759 | 0.41% |
| 2025-12-10 | 10.40 | 10.39 | 0.00 | 0.00% | 10.20 | 10.41 | 49134 | 5065 | 0.43% |
| 2025-12-09 | 10.42 | 10.39 | -0.04 | -0.38% | 10.34 | 10.43 | 21075 | 2186 | 0.19% |
| 2025-12-08 | 10.40 | 10.43 | 0.02 | 0.19% | 10.37 | 10.46 | 31115 | 3238 | 0.27% |
| 2025-12-05 | 10.39 | 10.41 | 0.00 | 0.00% | 10.31 | 10.41 | 28149 | 2913 | 0.25% |
| 2025-12-04 | 10.53 | 10.41 | -0.11 | -1.05% | 10.34 | 10.53 | 25597 | 2664 | 0.22% |
| 2025-12-03 | 10.74 | 10.52 | -0.21 | -1.96% | 10.50 | 10.74 | 45297 | 4792 | 0.40% |
| 2025-12-02 | 10.80 | 10.73 | -0.09 | -0.83% | 10.70 | 10.84 | 28913 | 3103 | 0.25% |
| 2025-12-01 | 10.77 | 10.82 | -0.01 | -0.09% | 10.73 | 10.85 | 33651 | 3633 | 0.30% |
| 2025-11-28 | 10.72 | 10.83 | 0.14 | 1.31% | 10.69 | 10.84 | 33276 | 3589 | 0.29% |
| 2025-11-27 | 10.71 | 10.69 | -0.02 | -0.19% | 10.58 | 10.74 | 29006 | 3091 | 0.25% |
| 2025-11-26 | 10.78 | 10.71 | -0.06 | -0.56% | 10.67 | 10.79 | 28163 | 3019 | 0.25% |
| 2025-11-25 | 10.76 | 10.77 | 0.01 | 0.09% | 10.68 | 10.81 | 29843 | 3209 | 0.26% |
| 2025-11-24 | 10.75 | 10.76 | -0.02 | -0.19% | 10.70 | 10.82 | 34710 | 3736 | 0.31% |
| 2025-11-21 | 10.98 | 10.78 | -0.22 | -2.00% | 10.72 | 11.03 | 48371 | 5241 | 0.43% |
| 2025-11-20 | 10.93 | 11.00 | 0.05 | 0.46% | 10.88 | 11.04 | 29583 | 3241 | 0.26% |
| 2025-11-19 | 11.11 | 10.95 | -0.11 | -0.99% | 10.89 | 11.11 | 31224 | 3419 | 0.27% |
| 2025-11-18 | 11.19 | 11.06 | -0.14 | -1.25% | 10.99 | 11.20 | 37914 | 4191 | 0.33% |
| 2025-11-17 | 11.18 | 11.20 | 0.02 | 0.18% | 11.08 | 11.21 | 40462 | 4512 | 0.36% |
| 2025-11-14 | 11.17 | 11.18 | 0.01 | 0.09% | 11.14 | 11.26 | 48777 | 5465 | 0.43% |
| 2025-11-13 | 11.15 | 11.17 | -0.02 | -0.18% | 11.05 | 11.17 | 38918 | 4331 | 0.34% |
| 2025-11-12 | 11.13 | 11.19 | 0.06 | 0.54% | 11.08 | 11.46 | 69218 | 7779 | 0.61% |
| 2025-11-11 | 11.05 | 11.13 | 0.08 | 0.72% | 11.04 | 11.18 | 46857 | 5202 | 0.41% |
| 2025-11-10 | 10.99 | 11.05 | 0.07 | 0.64% | 10.91 | 11.05 | 31376 | 3448 | 0.28% |
| 2025-11-07 | 10.98 | 10.98 | 0.00 | 0.00% | 10.94 | 11.02 | 25951 | 2849 | 0.23% |
| 2025-11-06 | 10.95 | 10.98 | 0.04 | 0.37% | 10.87 | 10.99 | 23962 | 2624 | 0.21% |
| 2025-11-05 | 10.93 | 10.94 | -0.01 | -0.09% | 10.80 | 10.95 | 29926 | 3265 | 0.26% |
| 2025-11-04 | 10.98 | 10.95 | -0.05 | -0.45% | 10.87 | 11.00 | 33017 | 3611 | 0.29% |
| 2025-11-03 | 10.98 | 11.00 | 0.06 | 0.55% | 10.92 | 11.01 | 40829 | 4479 | 0.36% |
| 2025-10-31 | 10.96 | 10.94 | -0.02 | -0.18% | 10.85 | 11.02 | 52842 | 5777 | 0.46% |
| 2025-10-30 | 11.01 | 10.96 | -0.05 | -0.45% | 10.92 | 11.10 | 46462 | 5109 | 0.41% |
| 2025-10-29 | 10.97 | 11.01 | -0.01 | -0.09% | 10.87 | 11.01 | 52776 | 5771 | 0.46% |
| 2025-10-28 | 11.22 | 11.02 | -0.20 | -1.78% | 10.93 | 11.22 | 82142 | 9079 | 0.72% |
| 2025-10-27 | 11.29 | 11.22 | -0.06 | -0.53% | 11.14 | 11.29 | 70744 | 7916 | 0.62% |