| 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 | 10.17 | 10.15 | 0.02 | 0.20% | 10.06 | 10.20 | 829047 | 83916 | 1.11% |
| 2026-02-02 | 10.22 | 10.13 | -0.10 | -0.98% | 10.11 | 10.34 | 898014 | 91843 | 1.20% |
| 2026-01-30 | 10.39 | 10.23 | -0.20 | -1.92% | 10.22 | 10.42 | 764008 | 78627 | 1.02% |
| 2026-01-29 | 10.30 | 10.43 | 0.12 | 1.16% | 10.17 | 10.44 | 1469586 | 150939 | 1.97% |
| 2026-01-28 | 10.39 | 10.31 | -0.08 | -0.77% | 10.28 | 10.58 | 1185858 | 123398 | 1.59% |
| 2026-01-27 | 10.45 | 10.39 | -0.08 | -0.76% | 10.31 | 10.46 | 745005 | 77407 | 1.00% |
| 2026-01-26 | 10.44 | 10.47 | 0.02 | 0.19% | 10.41 | 10.64 | 1125929 | 118516 | 1.51% |
| 2026-01-23 | 10.50 | 10.45 | -0.01 | -0.10% | 10.40 | 10.55 | 723634 | 75707 | 0.97% |
| 2026-01-22 | 10.44 | 10.46 | 0.04 | 0.38% | 10.43 | 10.58 | 529591 | 55576 | 0.71% |
| 2026-01-21 | 10.54 | 10.42 | -0.14 | -1.33% | 10.39 | 10.56 | 786344 | 82295 | 1.05% |
| 2026-01-20 | 10.51 | 10.56 | 0.05 | 0.48% | 10.47 | 10.60 | 534587 | 56349 | 0.72% |
| 2026-01-19 | 10.51 | 10.51 | -0.01 | -0.10% | 10.45 | 10.56 | 590055 | 61996 | 0.79% |
| 2026-01-16 | 10.72 | 10.52 | -0.14 | -1.31% | 10.51 | 10.77 | 854737 | 90519 | 1.14% |
| 2026-01-15 | 10.88 | 10.66 | -0.28 | -2.56% | 10.63 | 10.94 | 998964 | 107327 | 1.34% |
| 2026-01-14 | 10.99 | 10.94 | -0.07 | -0.64% | 10.85 | 11.21 | 1259400 | 139095 | 1.69% |
| 2026-01-13 | 11.02 | 11.01 | 0.02 | 0.18% | 10.97 | 11.23 | 1186162 | 131639 | 1.59% |
| 2026-01-12 | 10.91 | 10.99 | 0.08 | 0.73% | 10.82 | 11.02 | 977435 | 106732 | 1.31% |
| 2026-01-09 | 10.90 | 10.91 | -0.03 | -0.27% | 10.80 | 11.00 | 1069719 | 116416 | 1.43% |
| 2026-01-08 | 11.24 | 10.94 | -0.35 | -3.10% | 10.91 | 11.24 | 1377942 | 151360 | 1.84% |
| 2026-01-07 | 11.42 | 11.29 | -0.14 | -1.22% | 11.20 | 11.42 | 854064 | 96551 | 1.14% |
| 2026-01-06 | 11.10 | 11.43 | 0.30 | 2.70% | 11.10 | 11.45 | 1481006 | 167974 | 1.98% |
| 2026-01-05 | 10.89 | 11.13 | 0.23 | 2.11% | 10.87 | 11.18 | 970567 | 107511 | 1.30% |
| 2025-12-31 | 10.86 | 10.90 | 0.04 | 0.37% | 10.85 | 11.05 | 589540 | 64560 | 0.79% |
| 2025-12-30 | 10.88 | 10.86 | -0.08 | -0.73% | 10.81 | 10.96 | 496175 | 53919 | 0.66% |
| 2025-12-29 | 10.99 | 10.94 | -0.02 | -0.18% | 10.89 | 11.11 | 579324 | 63587 | 0.78% |
| 2025-12-26 | 10.83 | 10.96 | 0.13 | 1.20% | 10.83 | 11.14 | 1037037 | 114181 | 1.39% |
| 2025-12-25 | 10.74 | 10.83 | 0.08 | 0.74% | 10.70 | 10.87 | 509883 | 55183 | 0.68% |
| 2025-12-24 | 10.67 | 10.75 | 0.02 | 0.19% | 10.67 | 10.79 | 487321 | 52248 | 0.65% |
| 2025-12-23 | 10.71 | 10.73 | 0.03 | 0.28% | 10.67 | 10.86 | 508774 | 54751 | 0.68% |
| 2025-12-22 | 10.76 | 10.70 | -0.09 | -0.83% | 10.69 | 10.83 | 482283 | 51794 | 0.65% |
| 2025-12-19 | 10.77 | 10.79 | -0.01 | -0.09% | 10.74 | 10.90 | 471171 | 50971 | 0.63% |
| 2025-12-18 | 10.94 | 10.80 | -0.24 | -2.17% | 10.77 | 10.99 | 716278 | 77586 | 0.96% |
| 2025-12-17 | 10.74 | 11.04 | 0.32 | 2.99% | 10.71 | 11.14 | 1048100 | 114666 | 1.40% |
| 2025-12-16 | 10.80 | 10.72 | -0.09 | -0.83% | 10.70 | 10.88 | 447561 | 48247 | 0.60% |
| 2025-12-15 | 10.55 | 10.81 | 0.22 | 2.08% | 10.51 | 10.94 | 973357 | 105234 | 1.30% |
| 2025-12-12 | 10.60 | 10.59 | -0.01 | -0.09% | 10.51 | 10.67 | 606620 | 64129 | 0.81% |
| 2025-12-11 | 10.80 | 10.60 | -0.23 | -2.12% | 10.56 | 10.83 | 457012 | 48775 | 0.61% |
| 2025-12-10 | 10.70 | 10.83 | 0.08 | 0.74% | 10.61 | 10.87 | 633324 | 67968 | 0.85% |
| 2025-12-09 | 10.78 | 10.75 | -0.06 | -0.56% | 10.67 | 10.79 | 614739 | 65972 | 0.82% |
| 2025-12-08 | 10.72 | 10.81 | 0.28 | 2.66% | 10.62 | 11.04 | 1618038 | 176047 | 2.17% |
| 2025-12-05 | 10.26 | 10.53 | 0.29 | 2.83% | 10.22 | 10.59 | 969457 | 101115 | 1.30% |
| 2025-12-04 | 10.21 | 10.24 | 0.04 | 0.39% | 10.14 | 10.29 | 357096 | 36513 | 0.48% |
| 2025-12-03 | 10.28 | 10.20 | -0.08 | -0.78% | 10.18 | 10.34 | 354747 | 36347 | 0.47% |
| 2025-12-02 | 10.45 | 10.28 | -0.17 | -1.63% | 10.26 | 10.46 | 386286 | 39895 | 0.52% |
| 2025-12-01 | 10.38 | 10.45 | 0.04 | 0.38% | 10.36 | 10.49 | 410422 | 42848 | 0.55% |
| 2025-11-28 | 10.29 | 10.41 | 0.10 | 0.97% | 10.24 | 10.42 | 419402 | 43338 | 0.56% |
| 2025-11-27 | 10.34 | 10.31 | -0.03 | -0.29% | 10.30 | 10.42 | 354324 | 36703 | 0.47% |
| 2025-11-26 | 10.40 | 10.34 | -0.06 | -0.58% | 10.33 | 10.42 | 354057 | 36740 | 0.47% |
| 2025-11-25 | 10.46 | 10.40 | -0.04 | -0.38% | 10.38 | 10.49 | 518756 | 54095 | 0.69% |
| 2025-11-24 | 10.44 | 10.44 | 0.04 | 0.38% | 10.35 | 10.50 | 457945 | 47771 | 0.61% |
| 2025-11-21 | 10.65 | 10.40 | -0.35 | -3.26% | 10.40 | 10.82 | 936729 | 99256 | 1.25% |
| 2025-11-20 | 10.87 | 10.75 | 0.12 | 1.13% | 10.73 | 11.13 | 1748233 | 191435 | 2.34% |
| 2025-11-19 | 10.56 | 10.63 | 0.07 | 0.66% | 10.55 | 10.75 | 533074 | 56797 | 0.71% |
| 2025-11-18 | 10.59 | 10.56 | -0.04 | -0.38% | 10.54 | 10.66 | 425232 | 45087 | 0.57% |
| 2025-11-17 | 10.66 | 10.60 | -0.08 | -0.75% | 10.58 | 10.70 | 477583 | 50703 | 0.64% |
| 2025-11-14 | 10.73 | 10.68 | -0.11 | -1.02% | 10.67 | 10.80 | 412565 | 44269 | 0.55% |
| 2025-11-13 | 10.63 | 10.79 | 0.13 | 1.22% | 10.63 | 10.81 | 563306 | 60440 | 0.75% |
| 2025-11-12 | 10.73 | 10.66 | -0.09 | -0.84% | 10.61 | 10.77 | 521272 | 55698 | 0.70% |
| 2025-11-11 | 10.87 | 10.75 | -0.12 | -1.10% | 10.73 | 10.95 | 649876 | 70210 | 0.87% |
| 2025-11-10 | 10.72 | 10.87 | 0.13 | 1.21% | 10.67 | 10.93 | 652562 | 70471 | 0.87% |
| 2025-11-07 | 10.81 | 10.74 | -0.11 | -1.01% | 10.71 | 10.83 | 529200 | 56951 | 0.71% |
| 2025-11-06 | 10.74 | 10.85 | 0.14 | 1.31% | 10.73 | 10.89 | 684086 | 73998 | 0.92% |
| 2025-11-05 | 10.69 | 10.71 | -0.06 | -0.56% | 10.68 | 10.78 | 447609 | 47990 | 0.60% |
| 2025-11-04 | 10.85 | 10.77 | -0.13 | -1.19% | 10.72 | 10.88 | 641060 | 69086 | 0.86% |
| 2025-11-03 | 10.89 | 10.90 | 0.01 | 0.09% | 10.77 | 10.94 | 678799 | 73534 | 0.91% |
| 2025-10-31 | 11.22 | 10.89 | -0.46 | -4.05% | 10.89 | 11.24 | 1876452 | 205919 | 2.51% |
| 2025-10-30 | 11.60 | 11.35 | -0.30 | -2.58% | 11.30 | 11.64 | 1198178 | 137349 | 1.60% |
| 2025-10-29 | 11.22 | 11.65 | 0.41 | 3.65% | 11.22 | 11.74 | 1530462 | 176634 | 2.05% |
| 2025-10-28 | 11.29 | 11.24 | -0.04 | -0.35% | 11.16 | 11.32 | 729454 | 81903 | 0.98% |
| 2025-10-27 | 11.36 | 11.40 | 0.14 | 1.24% | 11.30 | 11.55 | 1216532 | 138724 | 1.63% |