| 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 | 11.06 | 0.53 | 5.03% | 10.48 | 11.10 | 98047 | 10699 | 2.48% |
| 2026-02-03 | 10.18 | 10.53 | 0.45 | 4.46% | 10.15 | 10.66 | 62142 | 6465 | 1.57% |
| 2026-02-02 | 10.18 | 10.08 | -0.17 | -1.66% | 10.07 | 10.35 | 48635 | 4972 | 1.23% |
| 2026-01-30 | 10.48 | 10.25 | -0.23 | -2.19% | 10.01 | 10.55 | 59163 | 6045 | 1.50% |
| 2026-01-29 | 10.58 | 10.48 | -0.16 | -1.50% | 10.37 | 10.71 | 43861 | 4629 | 1.11% |
| 2026-01-28 | 10.75 | 10.64 | -0.16 | -1.48% | 10.58 | 10.77 | 49412 | 5265 | 1.25% |
| 2026-01-27 | 10.60 | 10.80 | 0.12 | 1.12% | 10.35 | 10.88 | 75907 | 8047 | 1.92% |
| 2026-01-26 | 10.89 | 10.68 | -0.23 | -2.11% | 10.58 | 10.99 | 112796 | 12081 | 2.85% |
| 2026-01-23 | 10.25 | 10.91 | 0.67 | 6.54% | 10.23 | 11.10 | 157806 | 16973 | 3.99% |
| 2026-01-22 | 10.02 | 10.24 | 0.23 | 2.30% | 10.00 | 10.25 | 61511 | 6252 | 1.55% |
| 2026-01-21 | 9.90 | 10.01 | 0.07 | 0.70% | 9.84 | 10.03 | 34192 | 3410 | 0.86% |
| 2026-01-20 | 9.97 | 9.94 | 0.01 | 0.10% | 9.86 | 10.14 | 44331 | 4419 | 1.12% |
| 2026-01-19 | 9.80 | 9.93 | 0.11 | 1.12% | 9.76 | 9.97 | 37883 | 3751 | 0.96% |
| 2026-01-16 | 9.93 | 9.82 | -0.13 | -1.31% | 9.80 | 10.00 | 33063 | 3260 | 0.84% |
| 2026-01-15 | 9.91 | 9.95 | 0.03 | 0.30% | 9.84 | 10.01 | 34283 | 3398 | 0.87% |
| 2026-01-14 | 10.00 | 9.92 | -0.09 | -0.90% | 9.85 | 10.10 | 57411 | 5734 | 1.45% |
| 2026-01-13 | 10.10 | 10.01 | -0.09 | -0.89% | 9.94 | 10.15 | 47561 | 4766 | 1.20% |
| 2026-01-12 | 10.02 | 10.10 | 0.08 | 0.80% | 10.01 | 10.17 | 49951 | 5046 | 1.26% |
| 2026-01-09 | 10.13 | 10.02 | -0.11 | -1.09% | 9.95 | 10.15 | 40781 | 4097 | 1.03% |
| 2026-01-08 | 9.85 | 10.13 | 0.21 | 2.12% | 9.80 | 10.17 | 48978 | 4927 | 1.24% |
| 2026-01-07 | 10.10 | 9.92 | -0.10 | -1.00% | 9.86 | 10.10 | 37138 | 3687 | 0.94% |
| 2026-01-06 | 9.90 | 10.02 | 0.08 | 0.80% | 9.88 | 10.02 | 39662 | 3960 | 1.00% |
| 2026-01-05 | 9.88 | 9.94 | 0.08 | 0.81% | 9.82 | 10.03 | 38995 | 3875 | 0.99% |
| 2025-12-31 | 9.85 | 9.86 | 0.00 | 0.00% | 9.70 | 9.95 | 25678 | 2517 | 0.65% |
| 2025-12-30 | 9.97 | 9.86 | -0.14 | -1.40% | 9.80 | 10.00 | 34235 | 3383 | 0.87% |
| 2025-12-29 | 10.06 | 10.00 | -0.12 | -1.19% | 9.97 | 10.14 | 32844 | 3302 | 0.83% |
| 2025-12-26 | 10.18 | 10.12 | 0.00 | 0.00% | 10.10 | 10.30 | 45385 | 4634 | 1.15% |
| 2025-12-25 | 10.01 | 10.12 | 0.04 | 0.40% | 9.93 | 10.18 | 60025 | 6042 | 1.52% |
| 2025-12-24 | 9.85 | 10.08 | 0.32 | 3.28% | 9.82 | 10.49 | 102868 | 10397 | 2.60% |
| 2025-12-23 | 9.80 | 9.76 | -0.06 | -0.61% | 9.72 | 9.86 | 20299 | 1982 | 0.51% |
| 2025-12-22 | 9.79 | 9.82 | 0.03 | 0.31% | 9.77 | 9.90 | 17040 | 1677 | 0.43% |
| 2025-12-19 | 9.73 | 9.79 | 0.06 | 0.62% | 9.73 | 9.85 | 18818 | 1843 | 0.48% |
| 2025-12-18 | 9.68 | 9.73 | 0.09 | 0.93% | 9.59 | 9.82 | 21161 | 2062 | 0.53% |
| 2025-12-17 | 9.61 | 9.64 | 0.06 | 0.63% | 9.36 | 9.65 | 31401 | 2988 | 0.79% |
| 2025-12-16 | 9.83 | 9.58 | -0.21 | -2.15% | 9.57 | 9.87 | 22331 | 2155 | 0.56% |
| 2025-12-15 | 9.65 | 9.79 | 0.07 | 0.72% | 9.64 | 9.90 | 19696 | 1924 | 0.50% |
| 2025-12-12 | 9.83 | 9.72 | -0.07 | -0.72% | 9.70 | 9.88 | 20369 | 1989 | 0.51% |
| 2025-12-11 | 9.96 | 9.79 | -0.13 | -1.31% | 9.79 | 9.97 | 23649 | 2329 | 0.60% |
| 2025-12-10 | 9.91 | 9.92 | -0.01 | -0.10% | 9.84 | 9.97 | 18464 | 1828 | 0.47% |
| 2025-12-09 | 10.06 | 9.93 | -0.12 | -1.19% | 9.90 | 10.07 | 21525 | 2145 | 0.54% |
| 2025-12-08 | 10.04 | 10.05 | 0.09 | 0.90% | 9.98 | 10.16 | 29771 | 2998 | 0.75% |
| 2025-12-05 | 9.76 | 9.96 | 0.20 | 2.05% | 9.69 | 9.97 | 22326 | 2202 | 0.56% |
| 2025-12-04 | 9.99 | 9.76 | -0.16 | -1.61% | 9.72 | 9.99 | 25469 | 2495 | 0.64% |
| 2025-12-03 | 10.01 | 9.92 | -0.14 | -1.39% | 9.91 | 10.13 | 28199 | 2811 | 0.71% |
| 2025-12-02 | 10.13 | 10.06 | -0.03 | -0.30% | 9.95 | 10.14 | 28106 | 2823 | 0.71% |
| 2025-12-01 | 10.16 | 10.09 | -0.09 | -0.88% | 10.00 | 10.25 | 29792 | 3010 | 0.75% |
| 2025-11-28 | 10.00 | 10.18 | 0.19 | 1.90% | 9.97 | 10.18 | 28311 | 2862 | 0.72% |
| 2025-11-27 | 9.90 | 9.99 | 0.09 | 0.91% | 9.81 | 10.10 | 32560 | 3248 | 0.82% |
| 2025-11-26 | 10.26 | 9.90 | -0.21 | -2.08% | 9.89 | 10.28 | 48667 | 4898 | 1.23% |
| 2025-11-25 | 10.34 | 10.11 | -0.10 | -0.98% | 10.11 | 10.36 | 41941 | 4267 | 1.06% |
| 2025-11-24 | 10.02 | 10.21 | 0.15 | 1.49% | 9.99 | 10.29 | 60195 | 6085 | 1.52% |
| 2025-11-21 | 10.73 | 10.06 | -0.78 | -7.20% | 10.05 | 10.83 | 59349 | 6132 | 1.50% |
| 2025-11-20 | 11.03 | 10.84 | -0.14 | -1.28% | 10.76 | 11.03 | 30994 | 3362 | 0.78% |
| 2025-11-19 | 11.44 | 10.98 | -0.17 | -1.52% | 10.82 | 11.44 | 48000 | 5275 | 1.21% |
| 2025-11-18 | 11.39 | 11.15 | -0.25 | -2.19% | 11.09 | 11.46 | 32445 | 3641 | 0.82% |
| 2025-11-17 | 11.39 | 11.40 | 0.01 | 0.09% | 11.21 | 11.42 | 32431 | 3669 | 0.82% |
| 2025-11-14 | 11.26 | 11.39 | 0.03 | 0.26% | 11.25 | 11.60 | 39565 | 4527 | 1.00% |
| 2025-11-13 | 11.28 | 11.36 | 0.07 | 0.62% | 11.28 | 11.42 | 29449 | 3345 | 0.74% |
| 2025-11-12 | 11.50 | 11.29 | -0.21 | -1.83% | 11.21 | 11.56 | 42927 | 4856 | 1.08% |
| 2025-11-11 | 11.36 | 11.50 | 0.10 | 0.88% | 11.33 | 11.59 | 36584 | 4212 | 0.92% |
| 2025-11-10 | 11.30 | 11.40 | 0.10 | 0.88% | 11.30 | 11.62 | 45829 | 5240 | 1.16% |
| 2025-11-07 | 11.20 | 11.30 | 0.10 | 0.89% | 11.13 | 11.39 | 40946 | 4633 | 1.03% |
| 2025-11-06 | 11.34 | 11.20 | -0.09 | -0.80% | 11.16 | 11.34 | 39155 | 4394 | 0.99% |
| 2025-11-05 | 11.10 | 11.29 | 0.19 | 1.71% | 11.04 | 11.36 | 60919 | 6854 | 1.54% |
| 2025-11-04 | 11.02 | 11.10 | -0.02 | -0.18% | 11.02 | 11.22 | 37376 | 4155 | 0.94% |
| 2025-11-03 | 11.06 | 11.12 | 0.04 | 0.36% | 11.02 | 11.18 | 37387 | 4144 | 0.94% |
| 2025-10-31 | 10.88 | 11.08 | 0.21 | 1.93% | 10.85 | 11.23 | 74192 | 8248 | 1.88% |
| 2025-10-30 | 10.80 | 10.87 | 0.04 | 0.37% | 10.76 | 11.02 | 49808 | 5438 | 1.26% |
| 2025-10-29 | 10.65 | 10.83 | 0.15 | 1.40% | 10.57 | 10.87 | 29867 | 3211 | 0.75% |
| 2025-10-28 | 10.50 | 10.68 | 0.22 | 2.10% | 10.46 | 10.73 | 43257 | 4599 | 1.09% |
| 2025-10-27 | 10.52 | 10.46 | 0.03 | 0.29% | 10.41 | 10.60 | 23919 | 2507 | 0.60% |