| 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 | 10.68 | 10.56 | 0.09 | 0.86% | 10.46 | 10.70 | 1815633 | 191975 | 0.11% |
| 2026-02-03 | 10.65 | 10.47 | -0.21 | -1.97% | 10.33 | 10.68 | 2326550 | 243829 | 0.14% |
| 2026-02-02 | 10.70 | 10.68 | -0.34 | -3.09% | 10.59 | 10.97 | 3236793 | 346966 | 0.20% |
| 2026-01-30 | 10.93 | 11.02 | 0.13 | 1.19% | 10.74 | 11.15 | 4213906 | 461652 | 0.26% |
| 2026-01-29 | 10.90 | 10.89 | 0.12 | 1.11% | 10.53 | 11.00 | 4224740 | 455726 | 0.26% |
| 2026-01-28 | 10.60 | 10.77 | 0.33 | 3.16% | 10.53 | 11.08 | 4947940 | 536461 | 0.31% |
| 2026-01-27 | 10.39 | 10.44 | 0.05 | 0.48% | 10.31 | 10.69 | 2872682 | 302420 | 0.18% |
| 2026-01-26 | 9.90 | 10.39 | 0.56 | 5.70% | 9.89 | 10.49 | 4385854 | 449776 | 0.27% |
| 2026-01-23 | 10.17 | 9.83 | -0.32 | -3.15% | 9.81 | 10.25 | 2684017 | 266677 | 0.17% |
| 2026-01-22 | 10.08 | 10.15 | 0.15 | 1.50% | 10.08 | 10.48 | 3005582 | 307450 | 0.19% |
| 2026-01-21 | 9.96 | 10.00 | 0.08 | 0.81% | 9.91 | 10.06 | 1553955 | 155120 | 0.10% |
| 2026-01-20 | 9.82 | 9.92 | 0.10 | 1.02% | 9.82 | 9.97 | 1255946 | 124655 | 0.08% |
| 2026-01-19 | 9.72 | 9.82 | 0.02 | 0.20% | 9.72 | 9.93 | 1076571 | 105903 | 0.07% |
| 2026-01-16 | 9.90 | 9.80 | -0.17 | -1.71% | 9.71 | 9.99 | 2006822 | 197332 | 0.12% |
| 2026-01-15 | 9.84 | 9.97 | 0.12 | 1.22% | 9.80 | 10.13 | 1934498 | 193686 | 0.12% |
| 2026-01-14 | 10.14 | 9.85 | -0.23 | -2.28% | 9.82 | 10.22 | 3489625 | 349286 | 0.22% |
| 2026-01-13 | 9.88 | 10.08 | 0.22 | 2.23% | 9.88 | 10.17 | 2059373 | 207227 | 0.13% |
| 2026-01-12 | 9.85 | 9.86 | -0.01 | -0.10% | 9.78 | 9.92 | 1441895 | 141814 | 0.09% |
| 2026-01-09 | 9.98 | 9.87 | 0.07 | 0.71% | 9.73 | 10.04 | 2075921 | 204192 | 0.13% |
| 2026-01-08 | 9.89 | 9.80 | -0.10 | -1.01% | 9.80 | 9.90 | 1214572 | 119438 | 0.08% |
| 2026-01-07 | 10.15 | 9.90 | -0.37 | -3.60% | 9.83 | 10.17 | 2318852 | 230698 | 0.14% |
| 2026-01-06 | 10.05 | 10.27 | 0.20 | 1.99% | 9.97 | 10.30 | 1883382 | 191387 | 0.12% |
| 2026-01-05 | 10.41 | 10.07 | -0.34 | -3.27% | 9.90 | 10.41 | 3084016 | 310049 | 0.19% |
| 2025-12-31 | 10.26 | 10.41 | 0.16 | 1.56% | 10.26 | 10.47 | 1705610 | 177122 | 0.11% |
| 2025-12-30 | 10.06 | 10.25 | 0.19 | 1.89% | 10.02 | 10.40 | 1726056 | 176268 | 0.11% |
| 2025-12-29 | 9.84 | 10.06 | 0.21 | 2.13% | 9.81 | 10.10 | 1687833 | 169318 | 0.10% |
| 2025-12-26 | 9.77 | 9.85 | 0.02 | 0.20% | 9.77 | 9.90 | 701094 | 69063 | 0.04% |
| 2025-12-25 | 9.82 | 9.83 | -0.02 | -0.20% | 9.79 | 9.94 | 706753 | 69685 | 0.04% |
| 2025-12-24 | 9.87 | 9.85 | -0.04 | -0.40% | 9.73 | 9.90 | 840418 | 82602 | 0.05% |
| 2025-12-23 | 9.75 | 9.89 | 0.17 | 1.75% | 9.75 | 9.98 | 1053801 | 104075 | 0.07% |
| 2025-12-22 | 9.72 | 9.72 | 0.07 | 0.73% | 9.64 | 9.75 | 864092 | 83840 | 0.05% |
| 2025-12-19 | 9.66 | 9.65 | -0.06 | -0.62% | 9.55 | 9.75 | 1060865 | 102496 | 0.07% |
| 2025-12-18 | 9.57 | 9.71 | 0.20 | 2.10% | 9.53 | 9.78 | 1048268 | 101401 | 0.06% |
| 2025-12-17 | 9.53 | 9.51 | -0.05 | -0.52% | 9.43 | 9.64 | 1026261 | 98048 | 0.06% |
| 2025-12-16 | 9.47 | 9.56 | 0.06 | 0.63% | 9.33 | 9.63 | 1533622 | 145901 | 0.09% |
| 2025-12-15 | 9.53 | 9.50 | -0.03 | -0.31% | 9.46 | 9.58 | 879616 | 83785 | 0.05% |
| 2025-12-12 | 9.59 | 9.53 | -0.13 | -1.35% | 9.45 | 9.59 | 1450303 | 138186 | 0.09% |
| 2025-12-11 | 9.63 | 9.66 | 0.06 | 0.63% | 9.51 | 9.75 | 1201029 | 115570 | 0.07% |
| 2025-12-10 | 9.69 | 9.60 | -0.12 | -1.23% | 9.57 | 9.72 | 928152 | 89358 | 0.06% |
| 2025-12-09 | 9.85 | 9.72 | -0.13 | -1.32% | 9.70 | 9.87 | 980174 | 95734 | 0.06% |
| 2025-12-08 | 9.92 | 9.85 | -0.05 | -0.51% | 9.75 | 9.94 | 990388 | 97504 | 0.06% |
| 2025-12-05 | 9.98 | 9.90 | -0.11 | -1.10% | 9.85 | 10.05 | 868218 | 86217 | 0.05% |
| 2025-12-04 | 9.96 | 10.01 | 0.08 | 0.81% | 9.95 | 10.13 | 841998 | 84436 | 0.05% |
| 2025-12-03 | 9.95 | 9.93 | -0.07 | -0.70% | 9.88 | 10.02 | 702358 | 69874 | 0.04% |
| 2025-12-02 | 9.94 | 10.00 | 0.04 | 0.40% | 9.92 | 10.17 | 1105501 | 111167 | 0.07% |
| 2025-12-01 | 9.78 | 9.96 | 0.21 | 2.15% | 9.75 | 9.98 | 1148143 | 113527 | 0.07% |
| 2025-11-28 | 9.83 | 9.75 | -0.10 | -1.02% | 9.72 | 9.89 | 746617 | 72963 | 0.05% |
| 2025-11-27 | 9.72 | 9.85 | 0.13 | 1.34% | 9.59 | 9.88 | 1190050 | 116200 | 0.07% |
| 2025-11-26 | 9.80 | 9.72 | -0.08 | -0.82% | 9.66 | 9.88 | 1244595 | 121151 | 0.08% |
| 2025-11-25 | 9.77 | 9.80 | 0.02 | 0.20% | 9.67 | 9.83 | 1138486 | 111069 | 0.07% |
| 2025-11-24 | 10.03 | 9.78 | -0.25 | -2.49% | 9.71 | 10.08 | 2427952 | 238305 | 0.15% |
| 2025-11-21 | 10.11 | 10.03 | -0.09 | -0.89% | 10.00 | 10.21 | 2216950 | 223885 | 0.14% |
| 2025-11-20 | 10.16 | 10.12 | -0.15 | -1.46% | 10.11 | 10.44 | 1814892 | 186339 | 0.11% |
| 2025-11-19 | 9.87 | 10.27 | 0.40 | 4.05% | 9.83 | 10.32 | 2265611 | 230574 | 0.14% |
| 2025-11-18 | 9.88 | 9.87 | 0.00 | 0.00% | 9.80 | 9.95 | 1089064 | 107396 | 0.07% |
| 2025-11-17 | 9.82 | 9.87 | 0.05 | 0.51% | 9.66 | 9.97 | 1333107 | 131109 | 0.08% |
| 2025-11-14 | 9.92 | 9.82 | -0.10 | -1.01% | 9.81 | 10.02 | 1032510 | 102425 | 0.06% |
| 2025-11-13 | 9.78 | 9.92 | -0.02 | -0.20% | 9.77 | 9.94 | 1629633 | 160405 | 0.10% |
| 2025-11-12 | 9.82 | 9.94 | 0.17 | 1.74% | 9.82 | 10.11 | 2058248 | 205524 | 0.13% |
| 2025-11-11 | 9.85 | 9.77 | -0.10 | -1.01% | 9.68 | 9.87 | 1318530 | 128860 | 0.08% |
| 2025-11-10 | 9.71 | 9.87 | 0.16 | 1.65% | 9.68 | 9.88 | 1469871 | 144293 | 0.09% |
| 2025-11-07 | 9.60 | 9.71 | 0.12 | 1.25% | 9.59 | 9.75 | 1294428 | 125313 | 0.08% |
| 2025-11-06 | 9.49 | 9.59 | 0.06 | 0.63% | 9.44 | 9.67 | 1227834 | 117499 | 0.08% |
| 2025-11-05 | 9.50 | 9.53 | -0.04 | -0.42% | 9.42 | 9.57 | 1022523 | 97245 | 0.06% |
| 2025-11-04 | 9.54 | 9.57 | 0.01 | 0.10% | 9.50 | 9.70 | 1696332 | 162999 | 0.10% |
| 2025-11-03 | 9.19 | 9.56 | 0.41 | 4.48% | 9.16 | 9.57 | 2304430 | 218034 | 0.14% |
| 2025-10-31 | 9.16 | 9.15 | 0.05 | 0.55% | 9.07 | 9.18 | 1195035 | 109026 | 0.07% |
| 2025-10-30 | 9.12 | 9.10 | 0.01 | 0.11% | 9.08 | 9.24 | 1117190 | 102229 | 0.07% |
| 2025-10-29 | 9.08 | 9.09 | -0.03 | -0.33% | 9.04 | 9.14 | 945222 | 85928 | 0.06% |
| 2025-10-28 | 9.17 | 9.12 | -0.05 | -0.55% | 9.08 | 9.20 | 1018451 | 93013 | 0.06% |
| 2025-10-27 | 9.03 | 9.17 | 0.11 | 1.21% | 8.96 | 9.20 | 1684603 | 153465 | 0.10% |