| 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 | 11.01 | 11.15 | 0.26 | 2.39% | 10.92 | 11.20 | 77210 | 8590 | 1.01% |
| 2026-02-02 | 11.15 | 10.89 | -0.30 | -2.68% | 10.89 | 11.19 | 88358 | 9738 | 1.15% |
| 2026-01-30 | 10.81 | 11.19 | 0.33 | 3.04% | 10.81 | 11.26 | 155740 | 17204 | 2.03% |
| 2026-01-29 | 10.89 | 10.86 | 0.01 | 0.09% | 10.80 | 11.03 | 100031 | 10932 | 1.31% |
| 2026-01-28 | 10.82 | 10.85 | 0.08 | 0.74% | 10.67 | 10.88 | 66483 | 7184 | 0.87% |
| 2026-01-27 | 10.86 | 10.77 | -0.11 | -1.01% | 10.60 | 10.88 | 45984 | 4932 | 0.60% |
| 2026-01-26 | 10.89 | 10.88 | 0.04 | 0.37% | 10.80 | 11.00 | 67030 | 7304 | 0.87% |
| 2026-01-23 | 10.89 | 10.84 | -0.09 | -0.82% | 10.80 | 10.96 | 53341 | 5789 | 0.70% |
| 2026-01-22 | 10.80 | 10.93 | 0.12 | 1.11% | 10.73 | 10.95 | 56242 | 6108 | 0.73% |
| 2026-01-21 | 10.84 | 10.81 | -0.10 | -0.92% | 10.77 | 10.98 | 67549 | 7323 | 0.88% |
| 2026-01-20 | 10.60 | 10.91 | 0.32 | 3.02% | 10.57 | 10.94 | 108145 | 11630 | 1.41% |
| 2026-01-19 | 10.41 | 10.59 | 0.14 | 1.34% | 10.41 | 10.60 | 61400 | 6476 | 0.80% |
| 2026-01-16 | 10.75 | 10.45 | -0.24 | -2.25% | 10.41 | 10.76 | 75507 | 7926 | 0.99% |
| 2026-01-15 | 10.26 | 10.69 | 0.38 | 3.69% | 10.25 | 10.88 | 135722 | 14438 | 1.77% |
| 2026-01-14 | 10.27 | 10.31 | -0.01 | -0.10% | 10.21 | 10.46 | 81603 | 8456 | 1.06% |
| 2026-01-13 | 10.30 | 10.32 | 0.02 | 0.19% | 10.27 | 10.48 | 85118 | 8815 | 1.11% |
| 2026-01-12 | 10.25 | 10.30 | 0.01 | 0.10% | 10.14 | 10.36 | 101566 | 10450 | 1.33% |
| 2026-01-09 | 10.21 | 10.29 | 0.04 | 0.39% | 10.12 | 10.30 | 109645 | 11186 | 1.43% |
| 2026-01-08 | 10.13 | 10.25 | 0.11 | 1.08% | 10.11 | 10.31 | 135667 | 13880 | 1.77% |
| 2026-01-07 | 10.31 | 10.14 | -0.61 | -5.67% | 10.02 | 10.39 | 240199 | 24497 | 3.13% |
| 2026-01-06 | 10.77 | 10.75 | 0.96 | 9.81% | 10.30 | 10.77 | 342569 | 36533 | 4.47% |
| 2026-01-05 | 9.63 | 9.79 | 0.23 | 2.41% | 9.56 | 9.79 | 32204 | 3119 | 0.42% |
| 2025-12-31 | 9.48 | 9.56 | 0.05 | 0.53% | 9.42 | 9.59 | 19876 | 1893 | 0.26% |
| 2025-12-30 | 9.55 | 9.51 | -0.05 | -0.52% | 9.44 | 9.56 | 13439 | 1276 | 0.18% |
| 2025-12-29 | 9.63 | 9.56 | -0.09 | -0.93% | 9.54 | 9.68 | 20390 | 1956 | 0.27% |
| 2025-12-26 | 9.63 | 9.65 | -0.02 | -0.21% | 9.61 | 9.69 | 16431 | 1584 | 0.21% |
| 2025-12-25 | 9.68 | 9.67 | 0.02 | 0.21% | 9.62 | 9.69 | 15475 | 1493 | 0.20% |
| 2025-12-24 | 9.57 | 9.65 | 0.11 | 1.15% | 9.45 | 9.68 | 18086 | 1739 | 0.24% |
| 2025-12-23 | 9.59 | 9.54 | -0.04 | -0.42% | 9.53 | 9.63 | 13346 | 1277 | 0.17% |
| 2025-12-22 | 9.76 | 9.58 | -0.08 | -0.83% | 9.57 | 9.76 | 22061 | 2126 | 0.29% |
| 2025-12-19 | 9.63 | 9.66 | 0.04 | 0.42% | 9.59 | 9.69 | 18638 | 1796 | 0.24% |
| 2025-12-18 | 9.55 | 9.62 | 0.05 | 0.52% | 9.51 | 9.69 | 19979 | 1921 | 0.26% |
| 2025-12-17 | 9.53 | 9.57 | 0.04 | 0.42% | 9.40 | 9.61 | 20685 | 1963 | 0.27% |
| 2025-12-16 | 9.63 | 9.53 | -0.08 | -0.83% | 9.48 | 9.65 | 21496 | 2055 | 0.28% |
| 2025-12-15 | 9.85 | 9.61 | -0.28 | -2.83% | 9.59 | 9.92 | 48155 | 4689 | 0.63% |
| 2025-12-12 | 10.19 | 9.89 | -0.19 | -1.88% | 9.86 | 10.19 | 31493 | 3141 | 0.41% |
| 2025-12-11 | 10.26 | 10.08 | -0.18 | -1.75% | 10.06 | 10.26 | 18070 | 1835 | 0.24% |
| 2025-12-10 | 10.20 | 10.26 | 0.04 | 0.39% | 10.14 | 10.30 | 21795 | 2227 | 0.28% |
| 2025-12-09 | 10.16 | 10.22 | 0.06 | 0.59% | 10.14 | 10.37 | 20485 | 2098 | 0.27% |
| 2025-12-08 | 10.23 | 10.16 | -0.07 | -0.68% | 10.14 | 10.28 | 20213 | 2057 | 0.26% |
| 2025-12-05 | 10.14 | 10.23 | 0.08 | 0.79% | 10.11 | 10.24 | 18171 | 1847 | 0.24% |
| 2025-12-04 | 10.31 | 10.15 | -0.16 | -1.55% | 10.12 | 10.34 | 26540 | 2704 | 0.35% |
| 2025-12-03 | 10.25 | 10.31 | 0.06 | 0.59% | 10.20 | 10.33 | 30724 | 3160 | 0.40% |
| 2025-12-02 | 10.21 | 10.25 | 0.04 | 0.39% | 10.17 | 10.27 | 17445 | 1783 | 0.23% |
| 2025-12-01 | 10.18 | 10.21 | 0.06 | 0.59% | 10.09 | 10.31 | 36873 | 3764 | 0.48% |
| 2025-11-28 | 10.09 | 10.15 | 0.09 | 0.89% | 9.95 | 10.16 | 20834 | 2099 | 0.27% |
| 2025-11-27 | 10.01 | 10.06 | 0.01 | 0.10% | 9.97 | 10.15 | 18942 | 1904 | 0.25% |
| 2025-11-26 | 10.09 | 10.05 | -0.05 | -0.50% | 10.01 | 10.22 | 16190 | 1639 | 0.21% |
| 2025-11-25 | 10.00 | 10.10 | 0.12 | 1.20% | 9.98 | 10.15 | 18873 | 1906 | 0.25% |
| 2025-11-24 | 9.82 | 9.98 | 0.15 | 1.53% | 9.82 | 10.07 | 24582 | 2457 | 0.32% |
| 2025-11-21 | 10.10 | 9.83 | -0.31 | -3.06% | 9.81 | 10.18 | 29244 | 2910 | 0.38% |
| 2025-11-20 | 10.11 | 10.14 | 0.04 | 0.40% | 10.06 | 10.18 | 15819 | 1601 | 0.21% |
| 2025-11-19 | 10.20 | 10.10 | -0.08 | -0.79% | 10.08 | 10.23 | 19374 | 1964 | 0.25% |
| 2025-11-18 | 10.27 | 10.18 | -0.06 | -0.59% | 10.18 | 10.31 | 21494 | 2195 | 0.28% |
| 2025-11-17 | 10.37 | 10.24 | -0.11 | -1.06% | 10.20 | 10.37 | 26751 | 2740 | 0.35% |
| 2025-11-14 | 10.23 | 10.35 | 0.08 | 0.78% | 10.23 | 10.47 | 52009 | 5399 | 0.68% |
| 2025-11-13 | 10.39 | 10.27 | -0.09 | -0.87% | 10.24 | 10.39 | 26534 | 2726 | 0.35% |
| 2025-11-12 | 10.41 | 10.36 | -0.01 | -0.10% | 10.31 | 10.41 | 17215 | 1782 | 0.22% |
| 2025-11-11 | 10.36 | 10.37 | 0.04 | 0.39% | 10.31 | 10.41 | 20823 | 2157 | 0.27% |
| 2025-11-10 | 10.35 | 10.33 | 0.00 | 0.00% | 10.28 | 10.37 | 24949 | 2577 | 0.33% |
| 2025-11-07 | 10.37 | 10.33 | -0.03 | -0.29% | 10.31 | 10.41 | 22138 | 2295 | 0.29% |
| 2025-11-06 | 10.37 | 10.36 | 0.01 | 0.10% | 10.27 | 10.39 | 22165 | 2292 | 0.29% |
| 2025-11-05 | 10.21 | 10.35 | 0.04 | 0.39% | 10.21 | 10.38 | 21219 | 2191 | 0.28% |
| 2025-11-04 | 10.32 | 10.31 | 0.01 | 0.10% | 10.23 | 10.42 | 29336 | 3025 | 0.38% |
| 2025-11-03 | 10.38 | 10.30 | -0.03 | -0.29% | 10.27 | 10.39 | 35454 | 3656 | 0.46% |
| 2025-10-31 | 10.24 | 10.33 | 0.10 | 0.98% | 10.13 | 10.42 | 43721 | 4521 | 0.57% |
| 2025-10-30 | 10.42 | 10.23 | -0.14 | -1.35% | 10.20 | 10.46 | 44109 | 4559 | 0.58% |
| 2025-10-29 | 10.70 | 10.37 | -0.40 | -3.71% | 10.26 | 10.70 | 61139 | 6354 | 0.80% |
| 2025-10-28 | 10.69 | 10.77 | 0.10 | 0.94% | 10.62 | 10.82 | 51236 | 5507 | 0.67% |
| 2025-10-27 | 10.66 | 10.67 | 0.12 | 1.14% | 10.60 | 10.72 | 43490 | 4630 | 0.57% |