| 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 | 9.98 | 10.04 | 0.07 | 0.70% | 9.96 | 10.07 | 119098 | 11933 | 0.47% |
| 2026-02-02 | 10.08 | 9.97 | -0.12 | -1.19% | 9.97 | 10.15 | 176806 | 17771 | 0.69% |
| 2026-01-30 | 10.14 | 10.09 | -0.06 | -0.59% | 10.05 | 10.23 | 164307 | 16598 | 0.65% |
| 2026-01-29 | 10.07 | 10.15 | 0.07 | 0.69% | 10.04 | 10.24 | 210958 | 21443 | 0.83% |
| 2026-01-28 | 10.05 | 10.08 | 0.03 | 0.30% | 10.04 | 10.13 | 96580 | 9739 | 0.38% |
| 2026-01-27 | 10.11 | 10.05 | -0.05 | -0.50% | 10.03 | 10.12 | 89517 | 9000 | 0.35% |
| 2026-01-26 | 10.15 | 10.10 | -0.05 | -0.49% | 10.03 | 10.16 | 119750 | 12070 | 0.47% |
| 2026-01-23 | 10.13 | 10.15 | 0.03 | 0.30% | 10.10 | 10.16 | 108291 | 10977 | 0.43% |
| 2026-01-22 | 10.09 | 10.12 | 0.03 | 0.30% | 10.06 | 10.14 | 85006 | 8596 | 0.33% |
| 2026-01-21 | 10.09 | 10.09 | -0.02 | -0.20% | 10.06 | 10.11 | 84230 | 8491 | 0.33% |
| 2026-01-20 | 10.05 | 10.11 | 0.06 | 0.60% | 10.02 | 10.12 | 121749 | 12269 | 0.48% |
| 2026-01-19 | 10.00 | 10.05 | 0.03 | 0.30% | 9.98 | 10.05 | 88722 | 8896 | 0.35% |
| 2026-01-16 | 10.23 | 10.02 | -0.21 | -2.05% | 10.01 | 10.26 | 209559 | 21106 | 0.82% |
| 2026-01-15 | 10.30 | 10.23 | -0.07 | -0.68% | 10.19 | 10.34 | 169373 | 17365 | 0.67% |
| 2026-01-14 | 10.24 | 10.30 | 0.04 | 0.39% | 10.19 | 10.49 | 275787 | 28575 | 1.08% |
| 2026-01-13 | 10.45 | 10.26 | -0.12 | -1.16% | 10.25 | 10.48 | 244000 | 25292 | 0.96% |
| 2026-01-12 | 10.10 | 10.38 | 0.31 | 3.08% | 10.10 | 10.43 | 340872 | 35122 | 1.34% |
| 2026-01-09 | 9.98 | 10.07 | 0.10 | 1.00% | 9.96 | 10.08 | 140586 | 14100 | 0.55% |
| 2026-01-08 | 10.00 | 9.97 | -0.04 | -0.40% | 9.95 | 10.01 | 173274 | 17280 | 0.68% |
| 2026-01-07 | 10.06 | 10.01 | -0.06 | -0.60% | 10.00 | 10.09 | 126843 | 12732 | 0.50% |
| 2026-01-06 | 10.07 | 10.07 | 0.00 | 0.00% | 10.03 | 10.10 | 152399 | 15337 | 0.60% |
| 2026-01-05 | 10.05 | 10.07 | 0.03 | 0.30% | 10.01 | 10.12 | 125293 | 12618 | 0.49% |
| 2025-12-31 | 10.00 | 10.04 | 0.08 | 0.80% | 9.99 | 10.14 | 116734 | 11754 | 0.46% |
| 2025-12-30 | 10.01 | 9.96 | -0.03 | -0.30% | 9.94 | 10.03 | 102459 | 10228 | 0.40% |
| 2025-12-29 | 10.10 | 9.99 | -0.09 | -0.89% | 9.98 | 10.11 | 95834 | 9617 | 0.38% |
| 2025-12-26 | 10.14 | 10.08 | -0.03 | -0.30% | 10.08 | 10.17 | 95703 | 9687 | 0.38% |
| 2025-12-25 | 10.09 | 10.11 | 0.02 | 0.20% | 10.08 | 10.15 | 62554 | 6336 | 0.25% |
| 2025-12-24 | 10.00 | 10.09 | 0.10 | 1.00% | 9.98 | 10.11 | 90961 | 9151 | 0.36% |
| 2025-12-23 | 10.05 | 9.99 | -0.06 | -0.60% | 9.98 | 10.08 | 73509 | 7368 | 0.29% |
| 2025-12-22 | 10.10 | 10.05 | -0.04 | -0.40% | 10.05 | 10.12 | 74383 | 7492 | 0.29% |
| 2025-12-19 | 10.06 | 10.09 | 0.05 | 0.50% | 10.01 | 10.12 | 84306 | 8495 | 0.33% |
| 2025-12-18 | 10.00 | 10.04 | 0.04 | 0.40% | 9.97 | 10.06 | 65711 | 6592 | 0.26% |
| 2025-12-17 | 9.97 | 10.00 | 0.04 | 0.40% | 9.93 | 10.03 | 101627 | 10134 | 0.40% |
| 2025-12-16 | 10.00 | 9.96 | -0.04 | -0.40% | 9.92 | 10.03 | 141466 | 14089 | 0.56% |
| 2025-12-15 | 10.28 | 10.00 | -0.30 | -2.91% | 9.98 | 10.29 | 270900 | 27285 | 1.06% |
| 2025-12-12 | 10.38 | 10.30 | -0.10 | -0.96% | 10.26 | 10.45 | 425605 | 43895 | 1.67% |
| 2025-12-11 | 10.39 | 10.40 | 0.03 | 0.29% | 10.33 | 10.47 | 247071 | 25693 | 0.97% |
| 2025-12-10 | 10.28 | 10.37 | 0.04 | 0.39% | 10.27 | 10.42 | 205058 | 21256 | 0.81% |
| 2025-12-09 | 10.30 | 10.33 | 0.02 | 0.19% | 10.27 | 10.38 | 123201 | 12725 | 0.48% |
| 2025-12-08 | 10.32 | 10.31 | 0.05 | 0.49% | 10.28 | 10.38 | 135775 | 14027 | 0.53% |
| 2025-12-05 | 10.38 | 10.26 | -0.08 | -0.77% | 10.19 | 10.38 | 150967 | 15495 | 0.59% |
| 2025-12-04 | 10.33 | 10.34 | 0.04 | 0.39% | 10.28 | 10.39 | 134660 | 13951 | 0.53% |
| 2025-12-03 | 10.31 | 10.30 | -0.02 | -0.19% | 10.26 | 10.36 | 122536 | 12645 | 0.48% |
| 2025-12-02 | 10.28 | 10.32 | 0.05 | 0.49% | 10.22 | 10.37 | 244315 | 25224 | 0.96% |
| 2025-12-01 | 10.10 | 10.27 | 0.28 | 2.80% | 10.10 | 10.39 | 366324 | 37605 | 1.44% |
| 2025-11-28 | 9.95 | 9.99 | 0.04 | 0.40% | 9.91 | 10.00 | 110673 | 11019 | 0.43% |
| 2025-11-27 | 9.98 | 9.95 | -0.05 | -0.50% | 9.93 | 10.04 | 144391 | 14406 | 0.57% |
| 2025-11-26 | 10.09 | 10.00 | -0.10 | -0.99% | 9.94 | 10.13 | 218620 | 21873 | 0.86% |
| 2025-11-25 | 10.08 | 10.10 | 0.02 | 0.20% | 10.07 | 10.13 | 139868 | 14125 | 0.55% |
| 2025-11-24 | 10.13 | 10.08 | -0.02 | -0.20% | 10.04 | 10.14 | 278651 | 28118 | 1.09% |
| 2025-11-21 | 10.12 | 10.10 | -0.06 | -0.59% | 10.03 | 10.16 | 157299 | 15880 | 0.62% |
| 2025-11-20 | 10.13 | 10.16 | 0.02 | 0.20% | 10.11 | 10.18 | 103204 | 10474 | 0.41% |
| 2025-11-19 | 10.15 | 10.14 | 0.00 | 0.00% | 10.09 | 10.16 | 93175 | 9424 | 0.37% |
| 2025-11-18 | 10.18 | 10.14 | -0.02 | -0.20% | 10.11 | 10.19 | 119339 | 12107 | 0.47% |
| 2025-11-17 | 10.24 | 10.16 | -0.08 | -0.78% | 10.12 | 10.25 | 127645 | 12969 | 0.50% |
| 2025-11-14 | 10.31 | 10.24 | -0.07 | -0.68% | 10.23 | 10.33 | 123121 | 12651 | 0.48% |
| 2025-11-13 | 10.36 | 10.31 | -0.03 | -0.29% | 10.27 | 10.38 | 111484 | 11486 | 0.44% |
| 2025-11-12 | 10.28 | 10.34 | 0.07 | 0.68% | 10.25 | 10.37 | 179632 | 18553 | 0.71% |
| 2025-11-11 | 10.21 | 10.27 | 0.06 | 0.59% | 10.16 | 10.27 | 153764 | 15733 | 0.60% |
| 2025-11-10 | 10.13 | 10.21 | 0.09 | 0.89% | 10.11 | 10.22 | 168311 | 17128 | 0.66% |
| 2025-11-07 | 10.10 | 10.12 | 0.01 | 0.10% | 10.06 | 10.14 | 137826 | 13939 | 0.54% |
| 2025-11-06 | 10.15 | 10.11 | -0.06 | -0.59% | 10.09 | 10.17 | 186660 | 18883 | 0.73% |
| 2025-11-05 | 10.09 | 10.17 | 0.04 | 0.39% | 10.07 | 10.20 | 131796 | 13357 | 0.52% |
| 2025-11-04 | 10.15 | 10.13 | -0.02 | -0.20% | 10.07 | 10.17 | 167447 | 16959 | 0.66% |
| 2025-11-03 | 10.09 | 10.15 | 0.08 | 0.79% | 10.06 | 10.15 | 234376 | 23677 | 0.92% |
| 2025-10-31 | 10.01 | 10.07 | 0.04 | 0.40% | 10.00 | 10.12 | 203328 | 20472 | 0.80% |
| 2025-10-30 | 10.35 | 10.03 | -0.42 | -4.02% | 9.99 | 10.37 | 515939 | 51943 | 2.03% |
| 2025-10-29 | 10.49 | 10.45 | -0.06 | -0.57% | 10.38 | 10.50 | 154265 | 16080 | 0.61% |
| 2025-10-28 | 10.49 | 10.51 | 0.04 | 0.38% | 10.40 | 10.53 | 172576 | 18058 | 0.68% |
| 2025-10-27 | 10.46 | 10.47 | -0.01 | -0.10% | 10.44 | 10.55 | 221705 | 23273 | 0.87% |