| 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 | 10.70 | 10.91 | 0.21 | 1.96% | 10.62 | 10.99 | 189665 | 20512 | 1.11% |
| 2026-02-02 | 10.63 | 10.70 | 0.04 | 0.38% | 10.51 | 10.87 | 248094 | 26596 | 1.45% |
| 2026-01-30 | 10.29 | 10.66 | 0.33 | 3.19% | 10.11 | 10.70 | 214145 | 22378 | 1.26% |
| 2026-01-29 | 10.60 | 10.33 | -0.30 | -2.82% | 10.29 | 10.65 | 156612 | 16354 | 0.92% |
| 2026-01-28 | 10.63 | 10.63 | -0.02 | -0.19% | 10.46 | 10.74 | 137968 | 14643 | 0.81% |
| 2026-01-27 | 10.85 | 10.65 | -0.30 | -2.74% | 10.47 | 10.86 | 237881 | 25207 | 1.39% |
| 2026-01-26 | 10.49 | 10.95 | 0.46 | 4.39% | 10.40 | 11.14 | 342585 | 37075 | 2.01% |
| 2026-01-23 | 10.53 | 10.49 | 0.02 | 0.19% | 10.37 | 10.57 | 140257 | 14668 | 0.82% |
| 2026-01-22 | 10.66 | 10.47 | -0.19 | -1.78% | 10.41 | 10.71 | 145633 | 15318 | 0.85% |
| 2026-01-21 | 10.60 | 10.66 | 0.14 | 1.33% | 10.47 | 10.88 | 234659 | 24984 | 1.38% |
| 2026-01-20 | 10.63 | 10.52 | -0.05 | -0.47% | 10.35 | 10.66 | 198171 | 20787 | 1.16% |
| 2026-01-19 | 10.20 | 10.57 | 0.42 | 4.14% | 10.15 | 10.62 | 218897 | 22905 | 1.28% |
| 2026-01-16 | 10.04 | 10.15 | 0.12 | 1.20% | 10.00 | 10.24 | 153192 | 15549 | 0.90% |
| 2026-01-15 | 9.99 | 10.03 | 0.15 | 1.52% | 9.92 | 10.12 | 123603 | 12393 | 0.72% |
| 2026-01-14 | 10.08 | 9.88 | -0.11 | -1.10% | 9.86 | 10.10 | 157412 | 15708 | 0.92% |
| 2026-01-13 | 10.14 | 9.99 | -0.13 | -1.28% | 9.90 | 10.15 | 151571 | 15163 | 0.89% |
| 2026-01-12 | 10.18 | 10.12 | 0.00 | 0.00% | 10.09 | 10.37 | 186333 | 18924 | 1.09% |
| 2026-01-09 | 10.00 | 10.12 | 0.16 | 1.61% | 9.98 | 10.30 | 166167 | 16865 | 0.97% |
| 2026-01-08 | 10.30 | 9.96 | -0.32 | -3.11% | 9.94 | 10.32 | 187520 | 18853 | 1.10% |
| 2026-01-07 | 9.87 | 10.28 | 0.36 | 3.63% | 9.82 | 10.34 | 220532 | 22450 | 1.29% |
| 2026-01-06 | 10.10 | 9.92 | -0.07 | -0.70% | 9.87 | 10.17 | 152518 | 15180 | 0.89% |
| 2026-01-05 | 10.01 | 9.99 | -0.02 | -0.20% | 9.88 | 10.19 | 136833 | 13707 | 0.80% |
| 2025-12-31 | 10.10 | 10.01 | -0.14 | -1.38% | 9.99 | 10.20 | 118931 | 11968 | 0.70% |
| 2025-12-30 | 10.26 | 10.15 | -0.12 | -1.17% | 10.05 | 10.46 | 160671 | 16443 | 0.94% |
| 2025-12-29 | 10.63 | 10.27 | -0.36 | -3.39% | 10.27 | 10.63 | 221266 | 22985 | 1.30% |
| 2025-12-26 | 10.17 | 10.63 | 0.42 | 4.11% | 10.16 | 10.64 | 194589 | 20279 | 1.14% |
| 2025-12-25 | 10.22 | 10.21 | 0.07 | 0.69% | 10.11 | 10.25 | 91963 | 9375 | 0.54% |
| 2025-12-24 | 10.01 | 10.14 | 0.11 | 1.10% | 9.91 | 10.16 | 122765 | 12355 | 0.72% |
| 2025-12-23 | 10.06 | 10.03 | -0.08 | -0.79% | 9.92 | 10.14 | 128185 | 12864 | 0.75% |
| 2025-12-22 | 9.99 | 10.11 | 0.17 | 1.71% | 9.99 | 10.17 | 159581 | 16134 | 0.94% |
| 2025-12-19 | 9.96 | 9.94 | 0.00 | 0.00% | 9.93 | 10.14 | 189710 | 18930 | 1.11% |
| 2025-12-18 | 10.26 | 9.94 | -0.33 | -3.21% | 9.92 | 10.26 | 228866 | 23027 | 1.34% |
| 2025-12-17 | 10.25 | 10.27 | 0.00 | 0.00% | 10.18 | 10.39 | 179373 | 18415 | 1.05% |
| 2025-12-16 | 10.20 | 10.27 | 0.03 | 0.29% | 10.12 | 10.39 | 232115 | 23868 | 1.36% |
| 2025-12-15 | 10.27 | 10.24 | -0.11 | -1.06% | 10.05 | 10.35 | 321736 | 32830 | 1.89% |
| 2025-12-12 | 9.94 | 10.35 | 0.37 | 3.71% | 9.90 | 10.44 | 779300 | 79451 | 4.57% |
| 2025-12-11 | 9.62 | 9.98 | 0.36 | 3.74% | 9.62 | 10.12 | 419609 | 41671 | 2.46% |
| 2025-12-10 | 9.41 | 9.62 | 0.20 | 2.12% | 9.41 | 9.71 | 305255 | 29315 | 1.79% |
| 2025-12-09 | 9.34 | 9.42 | 0.05 | 0.53% | 9.32 | 9.50 | 139570 | 13176 | 0.82% |
| 2025-12-08 | 9.50 | 9.37 | -0.08 | -0.85% | 9.22 | 9.50 | 179288 | 16744 | 1.05% |
| 2025-12-05 | 9.37 | 9.45 | 0.13 | 1.39% | 9.33 | 9.47 | 134993 | 12709 | 0.79% |
| 2025-12-04 | 9.30 | 9.32 | -0.03 | -0.32% | 9.29 | 9.45 | 135993 | 12719 | 0.80% |
| 2025-12-03 | 9.35 | 9.35 | 0.04 | 0.43% | 9.26 | 9.48 | 177205 | 16639 | 1.04% |
| 2025-12-02 | 9.30 | 9.31 | -0.01 | -0.11% | 9.20 | 9.45 | 217016 | 20180 | 1.27% |
| 2025-12-01 | 9.07 | 9.32 | 0.50 | 5.67% | 9.07 | 9.55 | 448722 | 42096 | 2.63% |
| 2025-11-28 | 8.84 | 8.82 | -0.01 | -0.11% | 8.75 | 8.86 | 92399 | 8139 | 0.54% |
| 2025-11-27 | 8.70 | 8.83 | 0.10 | 1.15% | 8.69 | 8.96 | 117032 | 10323 | 0.69% |
| 2025-11-26 | 8.80 | 8.73 | -0.08 | -0.91% | 8.71 | 8.86 | 92552 | 8124 | 0.54% |
| 2025-11-25 | 8.84 | 8.81 | 0.01 | 0.11% | 8.77 | 8.91 | 101640 | 8994 | 0.60% |
| 2025-11-24 | 8.82 | 8.80 | 0.01 | 0.11% | 8.74 | 8.86 | 102329 | 9007 | 0.60% |
| 2025-11-21 | 9.03 | 8.79 | -0.30 | -3.30% | 8.77 | 9.14 | 160711 | 14313 | 0.94% |
| 2025-11-20 | 9.17 | 9.09 | -0.07 | -0.76% | 9.05 | 9.21 | 99075 | 9028 | 0.58% |
| 2025-11-19 | 9.20 | 9.16 | -0.04 | -0.43% | 9.04 | 9.24 | 136365 | 12431 | 0.80% |
| 2025-11-18 | 9.20 | 9.20 | -0.04 | -0.43% | 9.13 | 9.31 | 116534 | 10732 | 0.68% |
| 2025-11-17 | 9.35 | 9.24 | -0.11 | -1.18% | 9.22 | 9.38 | 124413 | 11529 | 0.73% |
| 2025-11-14 | 9.57 | 9.35 | -0.24 | -2.50% | 9.35 | 9.63 | 181024 | 17048 | 1.06% |
| 2025-11-13 | 9.49 | 9.59 | 0.08 | 0.84% | 9.34 | 9.64 | 201143 | 19187 | 1.18% |
| 2025-11-12 | 9.54 | 9.51 | -0.01 | -0.11% | 9.44 | 9.72 | 239402 | 22941 | 1.40% |
| 2025-11-11 | 9.33 | 9.52 | 0.20 | 2.15% | 9.23 | 9.65 | 302806 | 28683 | 1.78% |
| 2025-11-10 | 9.48 | 9.32 | 0.02 | 0.22% | 9.26 | 9.64 | 324105 | 30568 | 1.90% |
| 2025-11-07 | 9.12 | 9.30 | 0.15 | 1.64% | 9.12 | 9.45 | 239339 | 22281 | 1.40% |
| 2025-11-06 | 8.94 | 9.15 | 0.22 | 2.46% | 8.91 | 9.35 | 310004 | 28363 | 1.82% |
| 2025-11-05 | 8.80 | 8.93 | 0.08 | 0.90% | 8.70 | 9.00 | 148872 | 13231 | 0.87% |
| 2025-11-04 | 8.78 | 8.85 | 0.07 | 0.80% | 8.76 | 8.93 | 163869 | 14491 | 0.96% |
| 2025-11-03 | 8.73 | 8.78 | 0.08 | 0.92% | 8.66 | 8.79 | 112702 | 9844 | 0.66% |
| 2025-10-31 | 8.68 | 8.70 | 0.01 | 0.12% | 8.63 | 8.73 | 109114 | 9464 | 0.64% |
| 2025-10-30 | 8.74 | 8.69 | -0.08 | -0.91% | 8.69 | 8.81 | 116633 | 10200 | 0.68% |
| 2025-10-29 | 8.70 | 8.77 | 0.10 | 1.15% | 8.61 | 8.87 | 165471 | 14492 | 0.97% |
| 2025-10-28 | 8.69 | 8.67 | 0.02 | 0.23% | 8.65 | 8.77 | 157542 | 13706 | 0.92% |
| 2025-10-27 | 8.55 | 8.65 | 0.16 | 1.88% | 8.53 | 8.70 | 176685 | 15257 | 1.04% |