| 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 | 10.35 | 10.94 | 0.70 | 6.84% | 10.20 | 11.02 | 616405 | 65985 | 6.42% |
| 2026-02-02 | 10.33 | 10.24 | -0.13 | -1.25% | 10.20 | 10.65 | 277758 | 28954 | 2.90% |
| 2026-01-30 | 10.63 | 10.37 | -0.26 | -2.45% | 10.19 | 10.75 | 345534 | 35853 | 3.60% |
| 2026-01-29 | 10.76 | 10.63 | -0.21 | -1.94% | 10.57 | 10.83 | 292239 | 31243 | 3.05% |
| 2026-01-28 | 10.86 | 10.84 | -0.02 | -0.18% | 10.70 | 11.00 | 313791 | 34026 | 3.27% |
| 2026-01-27 | 10.86 | 10.86 | -0.09 | -0.82% | 10.60 | 11.00 | 376485 | 40591 | 3.92% |
| 2026-01-26 | 11.00 | 10.95 | -0.04 | -0.36% | 10.79 | 11.14 | 448521 | 49168 | 4.68% |
| 2026-01-23 | 11.02 | 10.99 | -0.12 | -1.08% | 10.93 | 11.12 | 525629 | 57743 | 5.48% |
| 2026-01-22 | 10.75 | 11.11 | 0.36 | 3.35% | 10.72 | 11.19 | 699730 | 77278 | 7.29% |
| 2026-01-21 | 10.67 | 10.75 | -0.01 | -0.09% | 10.66 | 10.80 | 247847 | 26616 | 2.58% |
| 2026-01-20 | 10.83 | 10.76 | -0.15 | -1.37% | 10.63 | 10.92 | 316566 | 33972 | 3.30% |
| 2026-01-19 | 10.72 | 10.91 | 0.24 | 2.25% | 10.62 | 11.00 | 360802 | 39158 | 3.76% |
| 2026-01-16 | 10.92 | 10.67 | -0.25 | -2.29% | 10.64 | 10.95 | 362409 | 38896 | 3.78% |
| 2026-01-15 | 10.66 | 10.92 | 0.14 | 1.30% | 10.60 | 11.00 | 463828 | 50325 | 4.83% |
| 2026-01-14 | 10.75 | 10.78 | 0.02 | 0.19% | 10.62 | 11.05 | 486035 | 52724 | 5.07% |
| 2026-01-13 | 11.09 | 10.76 | -0.30 | -2.71% | 10.72 | 11.09 | 501737 | 54341 | 5.23% |
| 2026-01-12 | 10.95 | 11.06 | 0.11 | 1.00% | 10.94 | 11.15 | 621812 | 68756 | 6.48% |
| 2026-01-09 | 10.97 | 10.95 | 0.01 | 0.09% | 10.82 | 11.10 | 650491 | 71163 | 6.78% |
| 2026-01-08 | 10.40 | 10.94 | 0.49 | 4.69% | 10.39 | 11.05 | 843823 | 91037 | 8.80% |
| 2026-01-07 | 10.62 | 10.45 | -0.22 | -2.06% | 10.39 | 10.63 | 426226 | 44710 | 4.44% |
| 2026-01-06 | 10.46 | 10.67 | 0.12 | 1.14% | 10.43 | 10.74 | 502152 | 53133 | 5.23% |
| 2026-01-05 | 10.36 | 10.55 | 0.26 | 2.53% | 10.30 | 10.67 | 541825 | 56805 | 5.65% |
| 2025-12-31 | 10.34 | 10.29 | -0.11 | -1.06% | 10.17 | 10.45 | 312142 | 32104 | 3.25% |
| 2025-12-30 | 10.35 | 10.40 | 0.04 | 0.39% | 10.30 | 10.55 | 395897 | 41237 | 4.13% |
| 2025-12-29 | 10.32 | 10.36 | 0.04 | 0.39% | 10.25 | 10.43 | 245150 | 25401 | 2.56% |
| 2025-12-26 | 10.32 | 10.32 | 0.01 | 0.10% | 10.26 | 10.50 | 308088 | 31912 | 3.21% |
| 2025-12-25 | 10.23 | 10.31 | 0.04 | 0.39% | 10.20 | 10.37 | 293101 | 30211 | 3.06% |
| 2025-12-24 | 9.84 | 10.27 | 0.39 | 3.95% | 9.80 | 10.29 | 458670 | 46465 | 4.78% |
| 2025-12-23 | 9.98 | 9.88 | -0.08 | -0.80% | 9.81 | 10.03 | 270088 | 26731 | 2.82% |
| 2025-12-22 | 10.03 | 9.96 | -0.01 | -0.10% | 9.92 | 10.10 | 264453 | 26467 | 2.76% |
| 2025-12-19 | 9.78 | 9.97 | 0.19 | 1.94% | 9.75 | 10.00 | 347055 | 34468 | 3.62% |
| 2025-12-18 | 9.72 | 9.78 | 0.01 | 0.10% | 9.67 | 9.92 | 307338 | 30143 | 3.20% |
| 2025-12-17 | 9.80 | 9.77 | -0.06 | -0.61% | 9.58 | 9.89 | 330039 | 31992 | 3.44% |
| 2025-12-16 | 10.29 | 9.83 | -0.52 | -5.02% | 9.72 | 10.31 | 532709 | 52766 | 5.55% |
| 2025-12-15 | 10.35 | 10.35 | -0.09 | -0.86% | 10.12 | 10.50 | 326399 | 33747 | 3.40% |
| 2025-12-12 | 10.15 | 10.44 | 0.24 | 2.35% | 10.15 | 10.49 | 460435 | 47853 | 4.80% |
| 2025-12-11 | 10.42 | 10.20 | -0.23 | -2.21% | 10.19 | 10.46 | 314107 | 32270 | 3.27% |
| 2025-12-10 | 10.40 | 10.43 | -0.02 | -0.19% | 10.30 | 10.68 | 379071 | 39648 | 3.95% |
| 2025-12-09 | 10.58 | 10.45 | -0.08 | -0.76% | 10.42 | 10.78 | 460953 | 48743 | 4.80% |
| 2025-12-08 | 10.46 | 10.53 | 0.16 | 1.54% | 10.46 | 10.70 | 494615 | 52212 | 5.16% |
| 2025-12-05 | 10.08 | 10.37 | 0.24 | 2.37% | 10.03 | 10.40 | 516208 | 53088 | 5.38% |
| 2025-12-04 | 10.41 | 10.13 | -0.38 | -3.62% | 10.09 | 10.50 | 591560 | 60403 | 6.17% |
| 2025-12-03 | 10.40 | 10.51 | 0.00 | 0.00% | 10.16 | 10.74 | 836335 | 87468 | 8.72% |
| 2025-12-02 | 10.49 | 10.51 | 0.00 | 0.00% | 10.34 | 10.69 | 680360 | 71663 | 7.09% |
| 2025-12-01 | 10.55 | 10.51 | -0.05 | -0.47% | 10.46 | 10.83 | 642953 | 68151 | 6.70% |
| 2025-11-28 | 10.39 | 10.56 | 0.12 | 1.15% | 10.39 | 10.69 | 764070 | 80652 | 7.96% |
| 2025-11-27 | 10.35 | 10.44 | 0.10 | 0.97% | 10.28 | 10.85 | 891383 | 93952 | 9.29% |
| 2025-11-26 | 10.85 | 10.34 | -0.74 | -6.68% | 10.28 | 10.85 | 1157895 | 120732 | 12.07% |
| 2025-11-25 | 11.19 | 11.08 | -0.62 | -5.30% | 10.82 | 11.33 | 1479300 | 164324 | 15.42% |
| 2025-11-24 | 10.70 | 11.70 | 0.75 | 6.85% | 10.69 | 11.98 | 2154766 | 242641 | 22.46% |
| 2025-11-21 | 10.35 | 10.95 | 0.36 | 3.40% | 10.35 | 11.32 | 1999823 | 216903 | 20.84% |
| 2025-11-20 | 10.84 | 10.59 | -0.06 | -0.56% | 10.46 | 10.95 | 1737354 | 186343 | 18.11% |
| 2025-11-19 | 9.70 | 10.65 | 0.97 | 10.02% | 9.69 | 10.65 | 981314 | 101745 | 10.23% |
| 2025-11-18 | 9.89 | 9.68 | -0.29 | -2.91% | 9.63 | 9.93 | 471311 | 45843 | 4.91% |
| 2025-11-17 | 10.21 | 9.97 | 0.07 | 0.71% | 9.96 | 10.40 | 775025 | 78926 | 8.08% |
| 2025-11-14 | 9.86 | 9.90 | 0.03 | 0.30% | 9.81 | 10.00 | 292553 | 29008 | 3.05% |
| 2025-11-13 | 9.85 | 9.87 | 0.03 | 0.30% | 9.78 | 9.91 | 249943 | 24627 | 2.61% |
| 2025-11-12 | 10.09 | 9.84 | -0.25 | -2.48% | 9.75 | 10.10 | 378057 | 37253 | 3.94% |
| 2025-11-11 | 10.27 | 10.09 | -0.23 | -2.23% | 10.08 | 10.38 | 395257 | 40249 | 4.12% |
| 2025-11-10 | 10.29 | 10.32 | -0.21 | -1.99% | 10.21 | 10.42 | 482755 | 49691 | 5.03% |
| 2025-11-07 | 10.80 | 10.53 | -0.37 | -3.39% | 10.47 | 11.15 | 853759 | 91693 | 8.90% |
| 2025-11-06 | 11.15 | 10.90 | -0.27 | -2.42% | 10.71 | 11.17 | 613937 | 66640 | 6.40% |
| 2025-11-05 | 10.89 | 11.17 | 0.29 | 2.67% | 10.65 | 11.25 | 990040 | 109282 | 10.32% |
| 2025-11-04 | 11.02 | 10.88 | 0.08 | 0.74% | 10.85 | 11.36 | 1438344 | 159354 | 14.99% |
| 2025-11-03 | 10.32 | 10.80 | 0.48 | 4.65% | 10.32 | 10.80 | 1036037 | 110253 | 10.80% |
| 2025-10-31 | 10.19 | 10.32 | 0.04 | 0.39% | 10.11 | 10.38 | 521171 | 53506 | 5.43% |
| 2025-10-30 | 10.06 | 10.28 | 0.14 | 1.38% | 10.00 | 10.45 | 656097 | 67106 | 6.84% |
| 2025-10-29 | 10.11 | 10.14 | -0.15 | -1.46% | 9.96 | 10.19 | 449782 | 45351 | 4.69% |
| 2025-10-28 | 9.93 | 10.29 | 0.43 | 4.36% | 9.92 | 10.38 | 934257 | 95147 | 9.74% |
| 2025-10-27 | 9.77 | 9.86 | 0.16 | 1.65% | 9.74 | 9.92 | 299116 | 29501 | 3.12% |