| 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 | 10.40 | 10.41 | -0.02 | -0.19% | 10.27 | 10.43 | 186521 | 19288 | 0.41% |
| 2026-02-03 | 10.46 | 10.43 | 0.12 | 1.16% | 10.27 | 10.49 | 202269 | 21003 | 0.45% |
| 2026-02-02 | 10.65 | 10.31 | -0.29 | -2.74% | 10.27 | 10.68 | 310024 | 32499 | 0.69% |
| 2026-01-30 | 10.75 | 10.60 | -0.13 | -1.21% | 10.43 | 10.93 | 309331 | 32835 | 0.68% |
| 2026-01-29 | 10.84 | 10.73 | -0.14 | -1.29% | 10.55 | 10.95 | 442539 | 47501 | 0.98% |
| 2026-01-28 | 11.64 | 10.87 | -0.81 | -6.93% | 10.78 | 11.65 | 949813 | 104622 | 2.10% |
| 2026-01-27 | 12.02 | 11.68 | -0.32 | -2.67% | 11.54 | 12.08 | 591516 | 69594 | 1.31% |
| 2026-01-26 | 11.59 | 12.00 | 0.50 | 4.35% | 11.50 | 12.26 | 957096 | 114511 | 2.12% |
| 2026-01-23 | 11.16 | 11.50 | 0.42 | 3.79% | 11.08 | 11.55 | 506398 | 57448 | 1.12% |
| 2026-01-22 | 11.34 | 11.08 | -0.14 | -1.25% | 11.02 | 11.40 | 330805 | 36801 | 0.73% |
| 2026-01-21 | 11.15 | 11.22 | -0.01 | -0.09% | 11.04 | 11.51 | 327434 | 36947 | 0.72% |
| 2026-01-20 | 11.69 | 11.23 | -0.43 | -3.69% | 11.20 | 11.77 | 388029 | 44017 | 0.86% |
| 2026-01-19 | 11.48 | 11.66 | 0.16 | 1.39% | 11.29 | 11.82 | 408642 | 47336 | 0.90% |
| 2026-01-16 | 11.46 | 11.50 | 0.13 | 1.14% | 11.28 | 11.60 | 354340 | 40638 | 0.78% |
| 2026-01-15 | 11.33 | 11.37 | 0.06 | 0.53% | 11.22 | 11.55 | 334949 | 38074 | 0.74% |
| 2026-01-14 | 11.57 | 11.31 | -0.32 | -2.75% | 11.18 | 11.75 | 556607 | 63723 | 1.23% |
| 2026-01-13 | 11.94 | 11.63 | -0.32 | -2.68% | 11.56 | 12.01 | 425682 | 49906 | 0.94% |
| 2026-01-12 | 12.15 | 11.95 | -0.18 | -1.48% | 11.80 | 12.42 | 562538 | 67326 | 1.24% |
| 2026-01-09 | 11.77 | 12.13 | 0.23 | 1.93% | 11.61 | 12.22 | 660050 | 79367 | 1.46% |
| 2026-01-08 | 11.65 | 11.90 | 0.15 | 1.28% | 11.60 | 12.05 | 566241 | 66922 | 1.25% |
| 2026-01-07 | 11.45 | 11.75 | 0.34 | 2.98% | 11.39 | 12.18 | 797180 | 94223 | 1.76% |
| 2026-01-06 | 10.60 | 11.41 | 0.81 | 7.64% | 10.60 | 11.50 | 797231 | 88487 | 1.76% |
| 2026-01-05 | 10.70 | 10.60 | -0.03 | -0.28% | 10.49 | 10.72 | 276115 | 29238 | 0.61% |
| 2025-12-31 | 10.72 | 10.63 | -0.07 | -0.65% | 10.61 | 10.79 | 146464 | 15645 | 0.32% |
| 2025-12-30 | 10.83 | 10.70 | -0.20 | -1.83% | 10.63 | 10.85 | 241427 | 25916 | 0.53% |
| 2025-12-29 | 10.68 | 10.90 | 0.19 | 1.77% | 10.65 | 11.15 | 341249 | 37368 | 0.75% |
| 2025-12-26 | 10.80 | 10.71 | -0.07 | -0.65% | 10.60 | 10.85 | 191490 | 20567 | 0.42% |
| 2025-12-25 | 10.80 | 10.78 | 0.12 | 1.13% | 10.71 | 10.99 | 229147 | 24774 | 0.51% |
| 2025-12-24 | 10.40 | 10.66 | 0.26 | 2.50% | 10.31 | 10.71 | 254631 | 26876 | 0.56% |
| 2025-12-23 | 10.69 | 10.40 | -0.32 | -2.99% | 10.33 | 10.73 | 259932 | 27261 | 0.57% |
| 2025-12-22 | 10.56 | 10.72 | 0.27 | 2.58% | 10.56 | 11.06 | 380149 | 41124 | 0.84% |
| 2025-12-19 | 10.20 | 10.45 | 0.25 | 2.45% | 10.17 | 10.66 | 297703 | 31152 | 0.66% |
| 2025-12-18 | 10.33 | 10.20 | -0.22 | -2.11% | 10.20 | 10.40 | 156098 | 16062 | 0.35% |
| 2025-12-17 | 10.30 | 10.42 | 0.09 | 0.87% | 10.13 | 10.55 | 220240 | 22730 | 0.49% |
| 2025-12-16 | 10.34 | 10.33 | 0.17 | 1.67% | 10.04 | 10.46 | 252116 | 25815 | 0.56% |
| 2025-12-15 | 10.35 | 10.16 | -0.26 | -2.50% | 10.15 | 10.38 | 162756 | 16666 | 0.36% |
| 2025-12-12 | 10.38 | 10.42 | 0.00 | 0.00% | 10.32 | 10.50 | 155829 | 16235 | 0.34% |
| 2025-12-11 | 10.61 | 10.42 | -0.19 | -1.79% | 10.42 | 10.69 | 201406 | 21181 | 0.45% |
| 2025-12-10 | 10.59 | 10.61 | 0.09 | 0.86% | 10.32 | 10.77 | 247680 | 26208 | 0.55% |
| 2025-12-09 | 10.41 | 10.52 | 0.10 | 0.96% | 10.34 | 10.59 | 172936 | 18170 | 0.38% |
| 2025-12-08 | 10.36 | 10.42 | 0.12 | 1.17% | 10.34 | 10.70 | 275236 | 28927 | 0.61% |
| 2025-12-05 | 10.14 | 10.30 | 0.16 | 1.58% | 10.02 | 10.32 | 183532 | 18716 | 0.41% |
| 2025-12-04 | 10.16 | 10.14 | 0.04 | 0.40% | 10.04 | 10.21 | 199820 | 20243 | 0.44% |
| 2025-12-03 | 10.42 | 10.10 | -0.33 | -3.16% | 10.07 | 10.46 | 241031 | 24603 | 0.53% |
| 2025-12-02 | 10.51 | 10.43 | -0.11 | -1.04% | 10.27 | 10.54 | 209760 | 21708 | 0.46% |
| 2025-12-01 | 10.71 | 10.54 | -0.18 | -1.68% | 10.48 | 10.75 | 221213 | 23404 | 0.49% |
| 2025-11-28 | 10.38 | 10.72 | 0.40 | 3.88% | 10.26 | 10.73 | 305141 | 32111 | 0.67% |
| 2025-11-27 | 10.50 | 10.32 | -0.18 | -1.71% | 10.31 | 10.57 | 228185 | 23837 | 0.50% |
| 2025-11-26 | 10.47 | 10.50 | 0.00 | 0.00% | 10.37 | 10.62 | 227054 | 23824 | 0.50% |
| 2025-11-25 | 10.89 | 10.50 | -0.31 | -2.87% | 10.37 | 10.94 | 426456 | 45413 | 0.94% |
| 2025-11-24 | 10.94 | 10.81 | -0.07 | -0.64% | 10.65 | 11.05 | 412039 | 44712 | 0.91% |
| 2025-11-21 | 11.10 | 10.88 | -0.21 | -1.89% | 10.79 | 11.21 | 290361 | 31888 | 0.64% |
| 2025-11-20 | 11.35 | 11.09 | -0.17 | -1.51% | 10.98 | 11.35 | 200015 | 22312 | 0.44% |
| 2025-11-19 | 11.50 | 11.26 | -0.13 | -1.14% | 11.22 | 11.55 | 223657 | 25330 | 0.49% |
| 2025-11-18 | 11.18 | 11.39 | 0.22 | 1.97% | 11.15 | 11.48 | 278846 | 31472 | 0.62% |
| 2025-11-17 | 10.93 | 11.17 | -0.08 | -0.71% | 10.81 | 11.33 | 282969 | 31528 | 0.63% |
| 2025-11-14 | 11.33 | 11.25 | -0.12 | -1.06% | 11.20 | 11.39 | 193859 | 21878 | 0.43% |
| 2025-11-13 | 11.44 | 11.37 | -0.01 | -0.09% | 11.16 | 11.46 | 250910 | 28403 | 0.55% |
| 2025-11-12 | 11.53 | 11.38 | -0.15 | -1.30% | 11.37 | 11.60 | 210186 | 24089 | 0.46% |
| 2025-11-11 | 11.83 | 11.53 | -0.35 | -2.95% | 11.50 | 11.91 | 382054 | 44457 | 0.85% |
| 2025-11-10 | 12.27 | 11.88 | -0.25 | -2.06% | 11.84 | 12.55 | 460277 | 55902 | 1.02% |
| 2025-11-07 | 12.11 | 12.13 | 0.05 | 0.41% | 11.93 | 12.35 | 428355 | 52050 | 0.95% |
| 2025-11-06 | 11.66 | 12.08 | 0.50 | 4.32% | 11.60 | 12.20 | 604166 | 71968 | 1.34% |
| 2025-11-05 | 11.35 | 11.58 | 0.15 | 1.31% | 11.31 | 11.77 | 282288 | 32805 | 0.62% |
| 2025-11-04 | 11.70 | 11.43 | -0.23 | -1.97% | 11.31 | 11.70 | 282809 | 32360 | 0.63% |
| 2025-11-03 | 11.91 | 11.66 | -0.25 | -2.10% | 11.51 | 12.00 | 462621 | 54148 | 1.02% |
| 2025-10-31 | 11.62 | 11.91 | 0.31 | 2.67% | 11.50 | 12.03 | 466557 | 55315 | 1.03% |
| 2025-10-30 | 11.65 | 11.60 | -0.05 | -0.43% | 11.54 | 11.88 | 353969 | 41279 | 0.78% |
| 2025-10-29 | 11.49 | 11.65 | 0.24 | 2.10% | 11.30 | 11.76 | 381589 | 44106 | 0.84% |
| 2025-10-28 | 11.20 | 11.41 | 0.20 | 1.78% | 11.13 | 11.58 | 421051 | 47980 | 0.93% |
| 2025-10-27 | 11.50 | 11.21 | -0.12 | -1.06% | 11.11 | 11.54 | 346002 | 39054 | 0.77% |