| 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 | 10.59 | 10.69 | 0.11 | 1.04% | 10.56 | 10.71 | 266270 | 28310 | 0.58% |
| 2026-02-03 | 10.67 | 10.65 | 0.02 | 0.19% | 10.58 | 10.70 | 312136 | 33191 | 0.68% |
| 2026-02-02 | 10.70 | 10.63 | -0.07 | -0.65% | 10.63 | 10.83 | 420350 | 45100 | 0.92% |
| 2026-01-30 | 10.86 | 10.70 | -0.21 | -1.92% | 10.70 | 10.89 | 451501 | 48626 | 0.99% |
| 2026-01-29 | 10.78 | 10.91 | 0.09 | 0.83% | 10.72 | 10.92 | 580066 | 62661 | 1.27% |
| 2026-01-28 | 10.78 | 10.82 | 0.03 | 0.28% | 10.78 | 10.88 | 452131 | 48949 | 0.99% |
| 2026-01-27 | 10.90 | 10.79 | -0.14 | -1.28% | 10.76 | 10.92 | 442632 | 47912 | 0.97% |
| 2026-01-26 | 10.87 | 10.93 | 0.05 | 0.46% | 10.82 | 11.03 | 681068 | 74382 | 1.49% |
| 2026-01-23 | 10.87 | 10.88 | 0.03 | 0.28% | 10.84 | 10.91 | 354229 | 38524 | 0.77% |
| 2026-01-22 | 10.84 | 10.85 | 0.02 | 0.18% | 10.84 | 10.91 | 260548 | 28302 | 0.57% |
| 2026-01-21 | 10.91 | 10.83 | -0.11 | -1.01% | 10.82 | 10.93 | 445519 | 48431 | 0.97% |
| 2026-01-20 | 10.90 | 10.94 | 0.04 | 0.37% | 10.87 | 10.95 | 289038 | 31539 | 0.63% |
| 2026-01-19 | 10.87 | 10.90 | -0.01 | -0.09% | 10.85 | 10.93 | 351016 | 38212 | 0.77% |
| 2026-01-16 | 11.05 | 10.91 | -0.08 | -0.73% | 10.90 | 11.07 | 359159 | 39360 | 0.79% |
| 2026-01-15 | 11.07 | 10.99 | -0.11 | -0.99% | 10.96 | 11.11 | 444338 | 48957 | 0.97% |
| 2026-01-14 | 11.11 | 11.10 | -0.01 | -0.09% | 11.06 | 11.31 | 791634 | 88582 | 1.73% |
| 2026-01-13 | 11.24 | 11.11 | -0.09 | -0.80% | 11.08 | 11.28 | 479079 | 53577 | 1.05% |
| 2026-01-12 | 11.07 | 11.20 | 0.15 | 1.36% | 11.03 | 11.21 | 615918 | 68505 | 1.35% |
| 2026-01-09 | 11.02 | 11.05 | 0.04 | 0.36% | 10.99 | 11.09 | 496721 | 54827 | 1.09% |
| 2026-01-08 | 11.07 | 11.01 | -0.11 | -0.99% | 10.99 | 11.10 | 461357 | 50880 | 1.01% |
| 2026-01-07 | 11.22 | 11.12 | -0.11 | -0.98% | 11.08 | 11.23 | 430819 | 48037 | 0.94% |
| 2026-01-06 | 11.00 | 11.23 | 0.26 | 2.37% | 10.98 | 11.26 | 777018 | 86753 | 1.70% |
| 2026-01-05 | 10.84 | 10.97 | 0.16 | 1.48% | 10.82 | 10.97 | 353747 | 38595 | 0.77% |
| 2025-12-31 | 10.87 | 10.81 | -0.04 | -0.37% | 10.81 | 10.92 | 302930 | 32890 | 0.66% |
| 2025-12-30 | 10.90 | 10.85 | -0.06 | -0.55% | 10.84 | 10.93 | 288970 | 31434 | 0.63% |
| 2025-12-29 | 10.96 | 10.91 | -0.08 | -0.73% | 10.91 | 11.01 | 222748 | 24389 | 0.49% |
| 2025-12-26 | 10.95 | 10.99 | 0.03 | 0.27% | 10.94 | 11.09 | 344491 | 37941 | 0.75% |
| 2025-12-25 | 10.93 | 10.96 | 0.05 | 0.46% | 10.86 | 10.97 | 190707 | 20867 | 0.42% |
| 2025-12-24 | 10.83 | 10.91 | 0.06 | 0.55% | 10.83 | 10.93 | 170366 | 18557 | 0.37% |
| 2025-12-23 | 10.95 | 10.85 | -0.09 | -0.82% | 10.83 | 10.96 | 227736 | 24803 | 0.50% |
| 2025-12-22 | 10.98 | 10.94 | -0.04 | -0.36% | 10.93 | 11.02 | 177060 | 19422 | 0.39% |
| 2025-12-19 | 10.91 | 10.98 | 0.06 | 0.55% | 10.90 | 11.01 | 218643 | 23993 | 0.48% |
| 2025-12-18 | 10.99 | 10.92 | -0.05 | -0.46% | 10.91 | 11.01 | 263121 | 28810 | 0.58% |
| 2025-12-17 | 10.86 | 10.97 | 0.10 | 0.92% | 10.76 | 11.06 | 315584 | 34404 | 0.69% |
| 2025-12-16 | 10.91 | 10.87 | -0.07 | -0.64% | 10.86 | 10.95 | 194590 | 21193 | 0.43% |
| 2025-12-15 | 10.93 | 10.94 | -0.03 | -0.27% | 10.89 | 11.05 | 200633 | 22000 | 0.44% |
| 2025-12-12 | 10.93 | 10.97 | 0.06 | 0.55% | 10.90 | 11.01 | 209492 | 22940 | 0.46% |
| 2025-12-11 | 11.07 | 10.91 | -0.18 | -1.62% | 10.89 | 11.07 | 213905 | 23470 | 0.47% |
| 2025-12-10 | 10.99 | 11.09 | 0.09 | 0.82% | 10.95 | 11.10 | 213518 | 23569 | 0.47% |
| 2025-12-09 | 11.05 | 11.00 | -0.10 | -0.90% | 10.97 | 11.07 | 277034 | 30511 | 0.61% |
| 2025-12-08 | 11.15 | 11.10 | 0.06 | 0.54% | 11.07 | 11.26 | 472276 | 52789 | 1.03% |
| 2025-12-05 | 10.84 | 11.04 | 0.22 | 2.03% | 10.80 | 11.11 | 364234 | 39958 | 0.80% |
| 2025-12-04 | 10.90 | 10.82 | -0.05 | -0.46% | 10.82 | 10.91 | 206361 | 22421 | 0.45% |
| 2025-12-03 | 10.96 | 10.87 | -0.08 | -0.73% | 10.84 | 11.00 | 181585 | 19802 | 0.40% |
| 2025-12-02 | 11.01 | 10.95 | -0.09 | -0.82% | 10.93 | 11.01 | 131146 | 14370 | 0.29% |
| 2025-12-01 | 10.91 | 11.04 | 0.09 | 0.82% | 10.91 | 11.05 | 193049 | 21251 | 0.42% |
| 2025-11-28 | 10.89 | 10.95 | 0.04 | 0.37% | 10.85 | 10.95 | 153208 | 16715 | 0.33% |
| 2025-11-27 | 10.91 | 10.91 | -0.02 | -0.18% | 10.90 | 10.99 | 165291 | 18088 | 0.36% |
| 2025-11-26 | 10.99 | 10.93 | -0.06 | -0.55% | 10.91 | 11.02 | 193099 | 21180 | 0.42% |
| 2025-11-25 | 11.04 | 10.99 | -0.03 | -0.27% | 10.99 | 11.08 | 234698 | 25886 | 0.51% |
| 2025-11-24 | 10.95 | 11.02 | 0.11 | 1.01% | 10.91 | 11.05 | 248707 | 27346 | 0.54% |
| 2025-11-21 | 11.14 | 10.91 | -0.36 | -3.19% | 10.91 | 11.25 | 483633 | 53432 | 1.06% |
| 2025-11-20 | 11.47 | 11.27 | 0.01 | 0.09% | 11.27 | 11.55 | 346446 | 39410 | 0.76% |
| 2025-11-19 | 11.33 | 11.26 | -0.07 | -0.62% | 11.25 | 11.37 | 220701 | 24941 | 0.48% |
| 2025-11-18 | 11.32 | 11.33 | -0.01 | -0.09% | 11.30 | 11.38 | 222195 | 25196 | 0.49% |
| 2025-11-17 | 11.37 | 11.34 | -0.05 | -0.44% | 11.30 | 11.39 | 250499 | 28398 | 0.55% |
| 2025-11-14 | 11.43 | 11.39 | -0.10 | -0.87% | 11.39 | 11.49 | 247241 | 28286 | 0.54% |
| 2025-11-13 | 11.42 | 11.49 | 0.05 | 0.44% | 11.41 | 11.50 | 267120 | 30609 | 0.58% |
| 2025-11-12 | 11.50 | 11.44 | -0.06 | -0.52% | 11.37 | 11.51 | 295624 | 33824 | 0.65% |
| 2025-11-11 | 11.60 | 11.50 | -0.09 | -0.78% | 11.48 | 11.63 | 294860 | 33986 | 0.64% |
| 2025-11-10 | 11.46 | 11.59 | 0.12 | 1.05% | 11.45 | 11.64 | 330313 | 38128 | 0.72% |
| 2025-11-07 | 11.51 | 11.47 | -0.10 | -0.86% | 11.46 | 11.53 | 239823 | 27560 | 0.52% |
| 2025-11-06 | 11.53 | 11.57 | 0.09 | 0.78% | 11.49 | 11.60 | 355933 | 41094 | 0.78% |
| 2025-11-05 | 11.45 | 11.48 | -0.04 | -0.35% | 11.41 | 11.55 | 247164 | 28431 | 0.54% |
| 2025-11-04 | 11.54 | 11.52 | -0.05 | -0.43% | 11.46 | 11.56 | 275172 | 31672 | 0.60% |
| 2025-11-03 | 11.56 | 11.57 | -0.05 | -0.43% | 11.44 | 11.62 | 353669 | 40746 | 0.77% |
| 2025-10-31 | 11.71 | 11.62 | -0.02 | -0.17% | 11.61 | 11.73 | 388017 | 45251 | 0.85% |
| 2025-10-30 | 11.80 | 11.64 | -0.18 | -1.52% | 11.64 | 11.81 | 442768 | 51897 | 0.97% |
| 2025-10-29 | 11.65 | 11.82 | 0.17 | 1.46% | 11.64 | 11.87 | 592916 | 69821 | 1.30% |
| 2025-10-28 | 11.71 | 11.65 | -0.07 | -0.60% | 11.64 | 11.76 | 335442 | 39188 | 0.73% |
| 2025-10-27 | 11.75 | 11.72 | 0.10 | 0.86% | 11.67 | 11.79 | 610102 | 71553 | 1.33% |