| 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 | 10.09 | 10.02 | -0.04 | -0.40% | 9.93 | 10.14 | 47860 | 4791 | 0.54% |
| 2026-02-02 | 10.20 | 10.06 | -0.24 | -2.33% | 10.05 | 10.29 | 38730 | 3937 | 0.44% |
| 2026-01-30 | 10.25 | 10.30 | 0.00 | 0.00% | 10.13 | 10.40 | 38842 | 3985 | 0.44% |
| 2026-01-29 | 10.34 | 10.30 | -0.06 | -0.58% | 10.24 | 10.42 | 49518 | 5098 | 0.56% |
| 2026-01-28 | 10.24 | 10.36 | 0.12 | 1.17% | 10.20 | 10.42 | 48616 | 5016 | 0.55% |
| 2026-01-27 | 10.44 | 10.24 | -0.20 | -1.92% | 10.19 | 10.49 | 56535 | 5821 | 0.64% |
| 2026-01-26 | 10.32 | 10.44 | 0.09 | 0.87% | 10.22 | 10.54 | 84932 | 8814 | 0.96% |
| 2026-01-23 | 10.22 | 10.35 | 0.12 | 1.17% | 10.10 | 10.70 | 121694 | 12583 | 1.37% |
| 2026-01-22 | 10.09 | 10.23 | 0.16 | 1.59% | 10.05 | 10.27 | 63102 | 6442 | 0.71% |
| 2026-01-21 | 10.15 | 10.07 | -0.02 | -0.20% | 10.05 | 10.21 | 36037 | 3643 | 0.41% |
| 2026-01-20 | 10.09 | 10.09 | 0.05 | 0.50% | 10.03 | 10.24 | 52784 | 5329 | 0.59% |
| 2026-01-19 | 9.89 | 10.04 | 0.17 | 1.72% | 9.87 | 10.04 | 51857 | 5175 | 0.58% |
| 2026-01-16 | 9.95 | 9.87 | -0.07 | -0.70% | 9.86 | 9.97 | 27633 | 2733 | 0.31% |
| 2026-01-15 | 9.87 | 9.94 | 0.06 | 0.61% | 9.84 | 9.94 | 21093 | 2088 | 0.24% |
| 2026-01-14 | 9.92 | 9.88 | -0.03 | -0.30% | 9.82 | 9.97 | 36659 | 3632 | 0.41% |
| 2026-01-13 | 9.91 | 9.91 | -0.01 | -0.10% | 9.83 | 9.97 | 35382 | 3512 | 0.40% |
| 2026-01-12 | 9.85 | 9.92 | 0.05 | 0.51% | 9.85 | 9.93 | 41998 | 4155 | 0.47% |
| 2026-01-09 | 9.78 | 9.87 | 0.10 | 1.02% | 9.78 | 9.90 | 37215 | 3670 | 0.42% |
| 2026-01-08 | 9.73 | 9.77 | 0.03 | 0.31% | 9.68 | 9.78 | 19901 | 1940 | 0.22% |
| 2026-01-07 | 9.78 | 9.74 | -0.04 | -0.41% | 9.71 | 9.79 | 21828 | 2125 | 0.25% |
| 2026-01-06 | 9.73 | 9.78 | 0.05 | 0.51% | 9.73 | 9.80 | 21401 | 2090 | 0.24% |
| 2026-01-05 | 9.61 | 9.73 | 0.13 | 1.35% | 9.61 | 9.73 | 24037 | 2328 | 0.27% |
| 2025-12-31 | 9.58 | 9.60 | 0.02 | 0.21% | 9.56 | 9.64 | 18284 | 1755 | 0.21% |
| 2025-12-30 | 9.68 | 9.58 | -0.10 | -1.03% | 9.55 | 9.69 | 32789 | 3150 | 0.37% |
| 2025-12-29 | 9.81 | 9.68 | -0.14 | -1.43% | 9.68 | 9.82 | 34420 | 3354 | 0.39% |
| 2025-12-26 | 9.86 | 9.82 | -0.10 | -1.01% | 9.82 | 9.93 | 27326 | 2695 | 0.31% |
| 2025-12-25 | 9.90 | 9.92 | 0.11 | 1.12% | 9.89 | 10.10 | 50125 | 4995 | 0.56% |
| 2025-12-24 | 9.73 | 9.81 | 0.07 | 0.72% | 9.73 | 9.81 | 17654 | 1726 | 0.20% |
| 2025-12-23 | 9.86 | 9.74 | -0.10 | -1.02% | 9.73 | 9.86 | 20890 | 2041 | 0.24% |
| 2025-12-22 | 9.89 | 9.84 | -0.02 | -0.20% | 9.82 | 9.89 | 18493 | 1820 | 0.21% |
| 2025-12-19 | 9.78 | 9.86 | 0.07 | 0.72% | 9.77 | 9.86 | 23795 | 2337 | 0.27% |
| 2025-12-18 | 9.71 | 9.79 | 0.03 | 0.31% | 9.71 | 9.83 | 16385 | 1605 | 0.18% |
| 2025-12-17 | 9.67 | 9.76 | 0.02 | 0.21% | 9.67 | 9.77 | 23349 | 2266 | 0.26% |
| 2025-12-16 | 9.83 | 9.74 | -0.05 | -0.51% | 9.67 | 9.83 | 23371 | 2272 | 0.26% |
| 2025-12-15 | 9.81 | 9.79 | 0.02 | 0.20% | 9.73 | 9.84 | 17439 | 1711 | 0.20% |
| 2025-12-12 | 9.72 | 9.77 | 0.08 | 0.83% | 9.67 | 9.82 | 28747 | 2811 | 0.32% |
| 2025-12-11 | 9.84 | 9.69 | -0.14 | -1.42% | 9.68 | 9.84 | 23432 | 2279 | 0.26% |
| 2025-12-10 | 9.75 | 9.83 | 0.03 | 0.31% | 9.75 | 9.85 | 24014 | 2350 | 0.27% |
| 2025-12-09 | 9.91 | 9.80 | -0.15 | -1.51% | 9.78 | 9.95 | 27174 | 2678 | 0.31% |
| 2025-12-08 | 9.95 | 9.95 | -0.01 | -0.10% | 9.90 | 10.00 | 23309 | 2319 | 0.26% |
| 2025-12-05 | 9.90 | 9.96 | 0.06 | 0.61% | 9.77 | 9.97 | 29458 | 2908 | 0.33% |
| 2025-12-04 | 9.96 | 9.90 | -0.06 | -0.60% | 9.85 | 9.99 | 31443 | 3116 | 0.35% |
| 2025-12-03 | 10.00 | 9.96 | -0.02 | -0.20% | 9.93 | 10.03 | 23467 | 2342 | 0.26% |
| 2025-12-02 | 9.97 | 9.98 | -0.04 | -0.40% | 9.90 | 10.01 | 24431 | 2431 | 0.27% |
| 2025-12-01 | 10.05 | 10.02 | -0.02 | -0.20% | 9.98 | 10.10 | 26530 | 2661 | 0.30% |
| 2025-11-28 | 9.99 | 10.04 | 0.04 | 0.40% | 9.92 | 10.04 | 17097 | 1706 | 0.19% |
| 2025-11-27 | 9.98 | 10.00 | 0.05 | 0.50% | 9.91 | 10.06 | 25891 | 2590 | 0.29% |
| 2025-11-26 | 10.04 | 9.95 | -0.11 | -1.09% | 9.94 | 10.12 | 24854 | 2489 | 0.28% |
| 2025-11-25 | 9.93 | 10.06 | 0.11 | 1.11% | 9.93 | 10.11 | 32230 | 3239 | 0.36% |
| 2025-11-24 | 10.00 | 9.95 | -0.04 | -0.40% | 9.88 | 10.10 | 43130 | 4292 | 0.49% |
| 2025-11-21 | 10.28 | 9.99 | -0.34 | -3.29% | 9.94 | 10.38 | 58569 | 5924 | 0.66% |
| 2025-11-20 | 10.39 | 10.33 | -0.03 | -0.29% | 10.27 | 10.50 | 40191 | 4174 | 0.45% |
| 2025-11-19 | 10.83 | 10.36 | -0.51 | -4.69% | 10.31 | 10.84 | 103232 | 10841 | 1.16% |
| 2025-11-18 | 10.77 | 10.87 | 0.05 | 0.46% | 10.70 | 11.07 | 98674 | 10763 | 1.11% |
| 2025-11-17 | 10.94 | 10.82 | -0.10 | -0.92% | 10.73 | 10.96 | 69652 | 7523 | 0.78% |
| 2025-11-14 | 10.50 | 10.92 | 0.38 | 3.61% | 10.50 | 11.00 | 163728 | 17822 | 1.84% |
| 2025-11-13 | 10.68 | 10.54 | -0.17 | -1.59% | 10.42 | 10.71 | 74335 | 7820 | 0.84% |
| 2025-11-12 | 10.75 | 10.71 | -0.04 | -0.37% | 10.69 | 10.85 | 57192 | 6160 | 0.64% |
| 2025-11-11 | 10.69 | 10.75 | 0.07 | 0.66% | 10.66 | 10.81 | 43288 | 4653 | 0.49% |
| 2025-11-10 | 10.78 | 10.68 | -0.08 | -0.74% | 10.61 | 10.79 | 44875 | 4788 | 0.50% |
| 2025-11-07 | 10.71 | 10.76 | 0.03 | 0.28% | 10.67 | 10.84 | 48871 | 5258 | 0.55% |
| 2025-11-06 | 10.68 | 10.73 | 0.03 | 0.28% | 10.62 | 10.74 | 38411 | 4112 | 0.43% |
| 2025-11-05 | 10.60 | 10.70 | 0.03 | 0.28% | 10.52 | 10.71 | 44673 | 4759 | 0.50% |
| 2025-11-04 | 10.76 | 10.67 | -0.08 | -0.74% | 10.59 | 10.80 | 48272 | 5161 | 0.54% |
| 2025-11-03 | 10.69 | 10.75 | 0.10 | 0.94% | 10.62 | 10.75 | 50138 | 5360 | 0.56% |
| 2025-10-31 | 10.61 | 10.65 | 0.03 | 0.28% | 10.56 | 10.69 | 38372 | 4079 | 0.43% |
| 2025-10-30 | 10.76 | 10.62 | -0.13 | -1.21% | 10.60 | 10.84 | 68398 | 7321 | 0.77% |
| 2025-10-29 | 10.69 | 10.75 | 0.04 | 0.37% | 10.59 | 10.77 | 52315 | 5596 | 0.59% |
| 2025-10-28 | 10.88 | 10.71 | -0.17 | -1.56% | 10.70 | 10.91 | 67029 | 7226 | 0.75% |
| 2025-10-27 | 10.83 | 10.88 | 0.00 | 0.00% | 10.82 | 10.94 | 61219 | 6653 | 0.69% |