| 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 | 10.40 | 10.18 | -0.19 | -1.83% | 10.12 | 10.41 | 122873 | 12542 | 0.65% |
| 2026-02-02 | 10.54 | 10.37 | -0.12 | -1.14% | 10.34 | 10.69 | 137802 | 14438 | 0.73% |
| 2026-01-30 | 10.56 | 10.49 | -0.05 | -0.47% | 10.44 | 10.64 | 129224 | 13603 | 0.69% |
| 2026-01-29 | 10.29 | 10.54 | 0.26 | 2.53% | 10.28 | 10.56 | 145099 | 15153 | 0.77% |
| 2026-01-28 | 10.28 | 10.28 | -0.08 | -0.77% | 10.21 | 10.40 | 103753 | 10697 | 0.55% |
| 2026-01-27 | 10.29 | 10.36 | 0.04 | 0.39% | 10.29 | 10.45 | 91161 | 9451 | 0.49% |
| 2026-01-26 | 10.42 | 10.32 | -0.12 | -1.15% | 10.20 | 10.42 | 110886 | 11443 | 0.59% |
| 2026-01-23 | 10.28 | 10.44 | 0.18 | 1.75% | 10.28 | 10.52 | 135256 | 14053 | 0.72% |
| 2026-01-22 | 10.25 | 10.26 | 0.01 | 0.10% | 10.18 | 10.34 | 89427 | 9185 | 0.48% |
| 2026-01-21 | 10.40 | 10.25 | -0.19 | -1.82% | 10.18 | 10.44 | 106780 | 10976 | 0.57% |
| 2026-01-20 | 10.14 | 10.44 | 0.30 | 2.96% | 10.07 | 10.45 | 133818 | 13750 | 0.71% |
| 2026-01-19 | 10.26 | 10.14 | -0.05 | -0.49% | 10.12 | 10.26 | 90491 | 9215 | 0.48% |
| 2026-01-16 | 10.37 | 10.19 | -0.17 | -1.64% | 10.10 | 10.37 | 127991 | 13080 | 0.68% |
| 2026-01-15 | 10.31 | 10.36 | 0.06 | 0.58% | 10.27 | 10.43 | 85811 | 8893 | 0.46% |
| 2026-01-14 | 10.53 | 10.30 | -0.25 | -2.37% | 10.30 | 10.53 | 115602 | 12019 | 0.62% |
| 2026-01-13 | 10.44 | 10.55 | 0.10 | 0.96% | 10.41 | 10.64 | 99335 | 10492 | 0.53% |
| 2026-01-12 | 10.31 | 10.45 | 0.00 | 0.00% | 10.20 | 10.56 | 126110 | 13135 | 0.67% |
| 2026-01-09 | 10.42 | 10.45 | 0.00 | 0.00% | 10.32 | 10.53 | 98896 | 10302 | 0.53% |
| 2026-01-08 | 10.66 | 10.45 | -0.29 | -2.70% | 10.43 | 10.70 | 99024 | 10429 | 0.53% |
| 2026-01-07 | 10.69 | 10.74 | 0.05 | 0.47% | 10.53 | 10.80 | 135825 | 14509 | 0.72% |
| 2026-01-06 | 10.85 | 10.86 | 0.01 | 0.09% | 10.72 | 10.92 | 124967 | 13521 | 0.66% |
| 2026-01-05 | 10.82 | 10.85 | 0.02 | 0.18% | 10.80 | 10.93 | 138595 | 15056 | 0.74% |
| 2025-12-31 | 10.89 | 10.83 | -0.07 | -0.64% | 10.81 | 10.92 | 67324 | 7310 | 0.36% |
| 2025-12-30 | 11.02 | 10.90 | -0.09 | -0.82% | 10.76 | 11.08 | 121626 | 13231 | 0.65% |
| 2025-12-29 | 10.88 | 10.99 | 0.14 | 1.29% | 10.88 | 11.07 | 110598 | 12161 | 0.59% |
| 2025-12-26 | 10.94 | 10.85 | -0.10 | -0.91% | 10.80 | 11.06 | 96509 | 10552 | 0.51% |
| 2025-12-25 | 10.96 | 10.95 | -0.01 | -0.09% | 10.82 | 11.10 | 82057 | 8999 | 0.44% |
| 2025-12-24 | 10.91 | 10.96 | 0.05 | 0.46% | 10.86 | 11.00 | 56490 | 6173 | 0.30% |
| 2025-12-23 | 10.90 | 10.91 | 0.00 | 0.00% | 10.86 | 11.11 | 89854 | 9838 | 0.48% |
| 2025-12-22 | 11.12 | 10.91 | -0.21 | -1.89% | 10.86 | 11.13 | 92409 | 10106 | 0.49% |
| 2025-12-19 | 11.23 | 11.12 | -0.12 | -1.07% | 11.08 | 11.25 | 82013 | 9146 | 0.44% |
| 2025-12-18 | 10.98 | 11.24 | 0.28 | 2.55% | 10.95 | 11.25 | 65957 | 7320 | 0.35% |
| 2025-12-17 | 11.00 | 10.96 | -0.06 | -0.54% | 10.89 | 11.08 | 73613 | 8081 | 0.39% |
| 2025-12-16 | 11.13 | 11.02 | -0.07 | -0.63% | 10.97 | 11.18 | 62442 | 6912 | 0.33% |
| 2025-12-15 | 10.87 | 11.09 | 0.25 | 2.31% | 10.84 | 11.15 | 88783 | 9797 | 0.47% |
| 2025-12-12 | 10.90 | 10.84 | -0.07 | -0.64% | 10.82 | 11.03 | 118220 | 12889 | 0.63% |
| 2025-12-11 | 10.77 | 10.91 | 0.15 | 1.39% | 10.69 | 11.00 | 124001 | 13469 | 0.66% |
| 2025-12-10 | 11.00 | 10.76 | -0.22 | -2.00% | 10.75 | 11.09 | 70925 | 7699 | 0.38% |
| 2025-12-09 | 10.89 | 10.98 | 0.12 | 1.10% | 10.81 | 11.11 | 98884 | 10886 | 0.53% |
| 2025-12-08 | 10.90 | 10.86 | -0.13 | -1.18% | 10.80 | 10.95 | 132957 | 14451 | 0.71% |
| 2025-12-05 | 11.40 | 10.99 | -0.42 | -3.68% | 10.84 | 11.47 | 175171 | 19343 | 0.93% |
| 2025-12-04 | 11.57 | 11.41 | -0.18 | -1.55% | 11.32 | 11.59 | 80915 | 9252 | 0.43% |
| 2025-12-03 | 11.40 | 11.59 | 0.14 | 1.22% | 11.40 | 11.73 | 117427 | 13597 | 0.62% |
| 2025-12-02 | 11.28 | 11.45 | 0.17 | 1.51% | 11.28 | 11.55 | 94742 | 10810 | 0.50% |
| 2025-12-01 | 11.30 | 11.28 | 0.08 | 0.71% | 11.18 | 11.40 | 120260 | 13599 | 0.64% |
| 2025-11-28 | 11.12 | 11.20 | 0.08 | 0.72% | 11.08 | 11.25 | 84119 | 9408 | 0.45% |
| 2025-11-27 | 11.17 | 11.12 | 0.00 | 0.00% | 11.03 | 11.18 | 80495 | 8939 | 0.43% |
| 2025-11-26 | 11.10 | 11.12 | -0.03 | -0.27% | 11.05 | 11.21 | 73866 | 8223 | 0.39% |
| 2025-11-25 | 11.16 | 11.15 | -0.01 | -0.09% | 11.01 | 11.37 | 122839 | 13786 | 0.65% |
| 2025-11-24 | 11.13 | 11.16 | 0.04 | 0.36% | 11.05 | 11.24 | 96850 | 10802 | 0.52% |
| 2025-11-21 | 11.40 | 11.12 | -0.18 | -1.59% | 11.10 | 11.44 | 117883 | 13258 | 0.63% |
| 2025-11-20 | 11.34 | 11.30 | 0.01 | 0.09% | 11.22 | 11.43 | 79307 | 8993 | 0.42% |
| 2025-11-19 | 11.20 | 11.29 | 0.09 | 0.80% | 11.14 | 11.38 | 80862 | 9135 | 0.43% |
| 2025-11-18 | 11.27 | 11.20 | -0.07 | -0.62% | 11.13 | 11.38 | 86052 | 9670 | 0.46% |
| 2025-11-17 | 11.29 | 11.27 | -0.02 | -0.18% | 11.15 | 11.44 | 98186 | 11100 | 0.52% |
| 2025-11-14 | 11.38 | 11.29 | -0.14 | -1.22% | 11.29 | 11.53 | 75767 | 8643 | 0.40% |
| 2025-11-13 | 11.37 | 11.43 | 0.08 | 0.70% | 11.28 | 11.46 | 97509 | 11096 | 0.52% |
| 2025-11-12 | 11.39 | 11.35 | -0.01 | -0.09% | 11.33 | 11.55 | 93614 | 10697 | 0.50% |
| 2025-11-11 | 11.32 | 11.36 | 0.04 | 0.35% | 11.26 | 11.52 | 107866 | 12306 | 0.57% |
| 2025-11-10 | 11.09 | 11.32 | 0.14 | 1.25% | 11.00 | 11.33 | 89491 | 10049 | 0.48% |
| 2025-11-07 | 11.21 | 11.18 | 0.00 | 0.00% | 11.16 | 11.43 | 96316 | 10834 | 0.51% |
| 2025-11-06 | 11.08 | 11.18 | 0.09 | 0.81% | 10.93 | 11.24 | 140792 | 15674 | 0.75% |
| 2025-11-05 | 11.25 | 11.09 | -0.11 | -0.98% | 11.09 | 11.38 | 156175 | 17458 | 0.83% |
| 2025-11-04 | 10.90 | 11.20 | 0.34 | 3.13% | 10.80 | 11.24 | 200897 | 22328 | 1.07% |
| 2025-11-03 | 10.72 | 10.86 | 0.19 | 1.78% | 10.64 | 10.89 | 174186 | 18772 | 0.93% |
| 2025-10-31 | 10.74 | 10.67 | -0.05 | -0.47% | 10.40 | 10.77 | 165358 | 17532 | 0.88% |
| 2025-10-30 | 10.70 | 10.72 | -0.04 | -0.37% | 10.62 | 10.82 | 128336 | 13771 | 0.68% |
| 2025-10-29 | 10.63 | 10.76 | 0.09 | 0.84% | 10.36 | 10.78 | 259948 | 27621 | 1.38% |
| 2025-10-28 | 10.50 | 10.67 | 0.22 | 2.11% | 10.46 | 10.72 | 224989 | 23936 | 1.20% |
| 2025-10-27 | 10.47 | 10.45 | 0.28 | 2.75% | 10.36 | 10.70 | 349142 | 36796 | 1.86% |