| 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 | 10.19 | 10.21 | 0.02 | 0.20% | 10.10 | 10.42 | 167261 | 17114 | 2.85% |
| 2026-02-03 | 10.11 | 10.19 | 0.29 | 2.93% | 9.96 | 10.28 | 197767 | 20073 | 3.37% |
| 2026-02-02 | 9.40 | 9.90 | -0.54 | -5.17% | 9.40 | 10.26 | 405207 | 39885 | 6.91% |
| 2026-01-30 | 10.50 | 10.44 | -0.15 | -1.42% | 10.32 | 10.64 | 148410 | 15485 | 2.53% |
| 2026-01-29 | 10.55 | 10.59 | -0.01 | -0.09% | 10.29 | 10.91 | 251362 | 26831 | 4.28% |
| 2026-01-28 | 10.51 | 10.60 | 0.07 | 0.66% | 10.23 | 10.78 | 256513 | 26926 | 4.37% |
| 2026-01-27 | 10.50 | 10.53 | 0.03 | 0.29% | 10.14 | 10.60 | 219691 | 22763 | 3.74% |
| 2026-01-26 | 11.19 | 10.50 | -0.67 | -6.00% | 10.39 | 11.26 | 420403 | 45184 | 7.17% |
| 2026-01-23 | 11.21 | 11.17 | -0.03 | -0.27% | 11.07 | 11.27 | 226341 | 25221 | 3.86% |
| 2026-01-22 | 11.11 | 11.20 | 0.05 | 0.45% | 11.10 | 11.27 | 188827 | 21086 | 3.22% |
| 2026-01-21 | 11.22 | 11.15 | -0.14 | -1.24% | 11.05 | 11.29 | 195841 | 21859 | 3.34% |
| 2026-01-20 | 11.19 | 11.29 | 0.10 | 0.89% | 11.00 | 11.45 | 270610 | 30340 | 4.61% |
| 2026-01-19 | 11.56 | 11.19 | -0.38 | -3.28% | 11.13 | 11.70 | 342446 | 38617 | 5.84% |
| 2026-01-16 | 11.44 | 11.57 | 0.13 | 1.14% | 11.38 | 11.90 | 381732 | 44314 | 6.51% |
| 2026-01-15 | 11.45 | 11.44 | -0.01 | -0.09% | 11.23 | 11.51 | 276627 | 31415 | 4.72% |
| 2026-01-14 | 11.89 | 11.45 | -0.45 | -3.78% | 11.35 | 11.95 | 577906 | 66709 | 9.85% |
| 2026-01-13 | 12.62 | 11.90 | -0.73 | -5.78% | 11.89 | 13.05 | 517908 | 63865 | 8.83% |
| 2026-01-12 | 12.55 | 12.63 | 0.14 | 1.12% | 12.49 | 13.17 | 528869 | 67661 | 9.01% |
| 2026-01-09 | 12.71 | 12.49 | -0.21 | -1.65% | 12.34 | 12.88 | 429521 | 53792 | 7.32% |
| 2026-01-08 | 12.16 | 12.70 | 0.33 | 2.67% | 12.14 | 13.15 | 486336 | 62303 | 8.29% |
| 2026-01-07 | 12.01 | 12.37 | 0.36 | 3.00% | 11.88 | 12.69 | 482689 | 59886 | 8.23% |
| 2026-01-06 | 11.75 | 12.01 | 0.26 | 2.21% | 11.54 | 12.10 | 447639 | 52914 | 7.63% |
| 2026-01-05 | 10.94 | 11.75 | 0.81 | 7.40% | 10.89 | 12.03 | 653175 | 75923 | 11.13% |
| 2025-12-31 | 11.00 | 10.94 | 0.03 | 0.27% | 10.67 | 11.17 | 385641 | 41990 | 6.57% |
| 2025-12-30 | 11.26 | 10.91 | -0.31 | -2.76% | 10.86 | 11.36 | 410398 | 45363 | 7.00% |
| 2025-12-29 | 11.79 | 11.22 | -0.55 | -4.67% | 11.12 | 11.80 | 507563 | 57376 | 8.65% |
| 2025-12-26 | 11.84 | 11.77 | -0.31 | -2.57% | 11.47 | 12.37 | 693117 | 81891 | 11.81% |
| 2025-12-25 | 11.50 | 12.08 | 0.30 | 2.55% | 11.41 | 12.22 | 760690 | 90412 | 12.97% |
| 2025-12-24 | 11.60 | 11.78 | -1.11 | -8.61% | 11.60 | 12.38 | 1201524 | 141754 | 20.48% |
| 2025-12-23 | 12.89 | 12.89 | -1.43 | -9.99% | 12.89 | 12.89 | 46786 | 6030 | 0.80% |
| 2025-12-22 | 15.00 | 14.32 | -1.59 | -9.99% | 14.32 | 15.00 | 154567 | 22633 | 2.63% |
| 2025-12-12 | 14.45 | 15.91 | 1.45 | 10.03% | 14.35 | 15.91 | 779643 | 123396 | 13.29% |
| 2025-12-11 | 13.75 | 14.46 | 0.67 | 4.86% | 13.58 | 14.80 | 503554 | 71996 | 8.58% |
| 2025-12-10 | 12.99 | 13.79 | 0.85 | 6.57% | 12.90 | 13.81 | 420824 | 56405 | 7.17% |
| 2025-12-09 | 12.74 | 12.94 | 0.08 | 0.62% | 12.62 | 13.35 | 360518 | 46906 | 6.15% |
| 2025-12-08 | 13.88 | 12.86 | -0.92 | -6.68% | 12.54 | 13.89 | 606756 | 78775 | 10.34% |
| 2025-12-05 | 13.69 | 13.78 | 0.27 | 2.00% | 13.19 | 14.04 | 566598 | 77297 | 9.66% |
| 2025-12-04 | 12.41 | 13.51 | 1.03 | 8.25% | 12.40 | 13.70 | 575423 | 75517 | 9.81% |
| 2025-12-03 | 12.39 | 12.48 | 0.11 | 0.89% | 12.18 | 12.87 | 384216 | 47793 | 6.55% |
| 2025-12-02 | 12.89 | 12.37 | -0.63 | -4.85% | 11.80 | 13.46 | 694761 | 86016 | 11.84% |
| 2025-12-01 | 12.58 | 13.00 | 0.39 | 3.09% | 12.28 | 13.06 | 731455 | 92429 | 12.47% |
| 2025-11-28 | 11.48 | 12.61 | 1.15 | 10.03% | 11.43 | 12.61 | 784094 | 96905 | 13.37% |
| 2025-11-27 | 10.76 | 11.46 | 0.58 | 5.33% | 10.71 | 11.46 | 530694 | 58800 | 9.05% |
| 2025-11-26 | 10.62 | 10.88 | 0.37 | 3.52% | 10.56 | 11.29 | 508377 | 55517 | 8.67% |
| 2025-11-25 | 10.45 | 10.51 | 0.06 | 0.57% | 10.31 | 10.84 | 426092 | 44923 | 7.26% |
| 2025-11-24 | 9.70 | 10.45 | 0.80 | 8.29% | 9.70 | 10.62 | 603530 | 62765 | 10.29% |
| 2025-11-21 | 10.05 | 9.65 | -0.50 | -4.93% | 9.65 | 10.11 | 186968 | 18390 | 3.19% |
| 2025-11-20 | 10.40 | 10.15 | -0.15 | -1.46% | 10.08 | 10.59 | 188667 | 19361 | 3.22% |
| 2025-11-19 | 10.06 | 10.30 | 0.23 | 2.28% | 9.98 | 10.70 | 298509 | 30691 | 5.09% |
| 2025-11-18 | 10.05 | 10.07 | -0.05 | -0.49% | 9.92 | 10.10 | 110344 | 11049 | 1.88% |
| 2025-11-17 | 9.99 | 10.12 | 0.06 | 0.60% | 9.90 | 10.27 | 154443 | 15533 | 2.63% |
| 2025-11-14 | 10.08 | 10.06 | -0.05 | -0.49% | 9.91 | 10.18 | 181668 | 18281 | 3.10% |
| 2025-11-13 | 9.39 | 10.11 | 0.72 | 7.67% | 9.27 | 10.22 | 330331 | 32528 | 5.63% |
| 2025-11-12 | 9.26 | 9.39 | 0.23 | 2.51% | 9.15 | 9.48 | 162775 | 15182 | 2.77% |
| 2025-11-11 | 9.20 | 9.16 | -0.06 | -0.65% | 9.12 | 9.43 | 156515 | 14444 | 2.67% |
| 2025-11-10 | 9.60 | 9.22 | -0.42 | -4.36% | 9.15 | 9.80 | 243400 | 22655 | 4.15% |
| 2025-11-07 | 9.81 | 9.64 | -0.24 | -2.43% | 9.41 | 9.86 | 244831 | 23486 | 4.17% |
| 2025-11-06 | 10.11 | 9.88 | -0.23 | -2.27% | 9.80 | 10.25 | 255615 | 25419 | 4.36% |
| 2025-11-05 | 10.08 | 10.11 | -0.08 | -0.79% | 10.03 | 10.46 | 153369 | 15676 | 2.61% |
| 2025-11-04 | 10.18 | 10.19 | 0.01 | 0.10% | 10.10 | 10.28 | 118602 | 12063 | 2.02% |
| 2025-11-03 | 10.19 | 10.18 | -0.14 | -1.36% | 10.06 | 10.32 | 134077 | 13668 | 2.29% |
| 2025-10-31 | 10.15 | 10.32 | 0.07 | 0.68% | 10.00 | 10.45 | 239323 | 24656 | 4.08% |
| 2025-10-30 | 10.14 | 10.25 | 0.11 | 1.08% | 10.03 | 10.35 | 204353 | 20829 | 3.48% |
| 2025-10-29 | 9.89 | 10.14 | 0.35 | 3.58% | 9.77 | 10.37 | 262023 | 26583 | 4.47% |
| 2025-10-28 | 9.80 | 9.79 | -0.01 | -0.10% | 9.53 | 9.88 | 201614 | 19561 | 3.44% |
| 2025-10-27 | 9.98 | 9.80 | -0.22 | -2.20% | 9.41 | 10.08 | 308446 | 30038 | 5.26% |