| 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 | 11.24 | 11.39 | 0.19 | 1.70% | 11.12 | 11.56 | 133246 | 15121 | 3.22% |
| 2026-02-03 | 11.09 | 11.20 | 0.13 | 1.17% | 10.92 | 11.32 | 127635 | 14160 | 3.09% |
| 2026-02-02 | 10.88 | 11.07 | 0.12 | 1.10% | 10.75 | 11.18 | 137299 | 15108 | 3.32% |
| 2026-01-30 | 10.73 | 10.95 | 0.14 | 1.30% | 10.53 | 10.98 | 121404 | 13049 | 2.94% |
| 2026-01-29 | 10.98 | 10.81 | -0.23 | -2.08% | 10.76 | 11.17 | 98916 | 10832 | 2.39% |
| 2026-01-28 | 11.29 | 11.04 | -0.31 | -2.73% | 11.00 | 11.59 | 121743 | 13604 | 2.94% |
| 2026-01-27 | 11.18 | 11.35 | 0.14 | 1.25% | 10.80 | 11.40 | 142737 | 15890 | 3.45% |
| 2026-01-26 | 11.55 | 11.21 | -0.54 | -4.60% | 11.11 | 11.74 | 189769 | 21434 | 4.59% |
| 2026-01-23 | 11.41 | 11.75 | 0.28 | 2.44% | 11.35 | 11.94 | 250196 | 29073 | 6.05% |
| 2026-01-22 | 11.92 | 11.47 | -0.34 | -2.88% | 11.03 | 11.99 | 416992 | 47752 | 10.08% |
| 2026-01-21 | 10.78 | 11.81 | 1.07 | 9.96% | 10.58 | 11.81 | 330715 | 37562 | 8.00% |
| 2026-01-20 | 10.92 | 10.74 | -0.23 | -2.10% | 10.66 | 11.65 | 409565 | 45332 | 9.90% |
| 2026-01-19 | 10.80 | 10.97 | 0.41 | 3.88% | 10.58 | 11.15 | 468347 | 51053 | 11.32% |
| 2026-01-16 | 9.72 | 10.56 | 0.96 | 10.00% | 9.66 | 10.56 | 561858 | 57928 | 13.58% |
| 2026-01-15 | 9.51 | 9.60 | 0.03 | 0.31% | 9.47 | 9.62 | 73483 | 7025 | 1.78% |
| 2026-01-14 | 9.62 | 9.57 | -0.05 | -0.52% | 9.40 | 9.78 | 135682 | 13024 | 3.28% |
| 2026-01-13 | 9.99 | 9.62 | -0.40 | -3.99% | 9.62 | 9.99 | 130710 | 12718 | 3.16% |
| 2026-01-12 | 9.66 | 10.02 | 0.36 | 3.73% | 9.66 | 10.09 | 170071 | 16809 | 4.11% |
| 2026-01-09 | 9.63 | 9.66 | 0.03 | 0.31% | 9.48 | 9.75 | 125812 | 12083 | 3.04% |
| 2026-01-08 | 9.65 | 9.63 | -0.07 | -0.72% | 9.57 | 9.68 | 82269 | 7916 | 1.99% |
| 2026-01-07 | 9.44 | 9.70 | 0.24 | 2.54% | 9.40 | 9.73 | 142031 | 13681 | 3.43% |
| 2026-01-06 | 9.31 | 9.46 | 0.15 | 1.61% | 9.26 | 9.53 | 100508 | 9474 | 2.43% |
| 2026-01-05 | 9.39 | 9.31 | -0.06 | -0.64% | 9.24 | 9.44 | 78405 | 7287 | 1.90% |
| 2025-12-31 | 9.36 | 9.37 | -0.05 | -0.53% | 9.25 | 9.45 | 67927 | 6344 | 1.64% |
| 2025-12-30 | 9.53 | 9.42 | -0.16 | -1.67% | 9.32 | 9.58 | 108299 | 10215 | 2.62% |
| 2025-12-29 | 9.52 | 9.58 | 0.04 | 0.42% | 9.40 | 9.61 | 88266 | 8409 | 2.13% |
| 2025-12-26 | 9.83 | 9.54 | -0.28 | -2.85% | 9.48 | 9.84 | 138415 | 13292 | 3.35% |
| 2025-12-25 | 9.72 | 9.82 | 0.12 | 1.24% | 9.63 | 9.96 | 138098 | 13519 | 3.34% |
| 2025-12-24 | 9.38 | 9.70 | 0.27 | 2.86% | 9.38 | 9.85 | 163786 | 15880 | 3.96% |
| 2025-12-23 | 9.42 | 9.43 | -0.02 | -0.21% | 9.37 | 9.61 | 97169 | 9198 | 2.35% |
| 2025-12-22 | 9.50 | 9.45 | -0.11 | -1.15% | 9.40 | 9.69 | 126718 | 12018 | 3.06% |
| 2025-12-19 | 9.50 | 9.56 | 0.18 | 1.92% | 9.35 | 9.68 | 228815 | 21829 | 5.53% |
| 2025-12-18 | 9.35 | 9.38 | -0.11 | -1.16% | 9.20 | 9.73 | 329942 | 31238 | 7.98% |
| 2025-12-17 | 8.86 | 9.49 | 0.69 | 7.84% | 8.68 | 9.68 | 436985 | 40865 | 10.57% |
| 2025-12-16 | 9.08 | 8.80 | -0.51 | -5.48% | 8.65 | 9.08 | 274245 | 24228 | 6.63% |
| 2025-12-15 | 10.12 | 9.31 | 0.11 | 1.20% | 9.30 | 10.12 | 441718 | 42826 | 10.68% |
| 2025-12-12 | 8.70 | 9.20 | 0.48 | 5.50% | 8.61 | 9.59 | 288105 | 26598 | 6.97% |
| 2025-12-11 | 9.02 | 8.72 | -0.26 | -2.90% | 8.70 | 9.02 | 68527 | 6034 | 1.66% |
| 2025-12-10 | 9.15 | 8.98 | -0.14 | -1.54% | 8.98 | 9.15 | 47858 | 4323 | 1.16% |
| 2025-12-09 | 9.19 | 9.12 | -0.08 | -0.87% | 9.11 | 9.27 | 41073 | 3774 | 0.99% |
| 2025-12-08 | 9.06 | 9.20 | 0.23 | 2.56% | 9.00 | 9.31 | 88029 | 8089 | 2.13% |
| 2025-12-05 | 8.92 | 8.97 | 0.05 | 0.56% | 8.84 | 8.99 | 39963 | 3571 | 0.97% |
| 2025-12-04 | 9.00 | 8.92 | -0.14 | -1.55% | 8.82 | 9.04 | 39847 | 3543 | 0.96% |
| 2025-12-03 | 9.00 | 9.06 | 0.03 | 0.33% | 8.97 | 9.13 | 48341 | 4373 | 1.17% |
| 2025-12-02 | 8.99 | 9.03 | 0.02 | 0.22% | 8.82 | 9.05 | 46292 | 4136 | 1.12% |
| 2025-12-01 | 9.07 | 9.01 | 0.01 | 0.11% | 8.95 | 9.21 | 45166 | 4090 | 1.09% |
| 2025-11-28 | 8.93 | 9.00 | 0.11 | 1.24% | 8.86 | 9.00 | 34977 | 3132 | 0.85% |
| 2025-11-27 | 8.93 | 8.89 | -0.03 | -0.34% | 8.88 | 9.00 | 31288 | 2796 | 0.76% |
| 2025-11-26 | 9.05 | 8.92 | -0.15 | -1.65% | 8.91 | 9.13 | 33156 | 2985 | 0.80% |
| 2025-11-25 | 8.92 | 9.07 | 0.20 | 2.25% | 8.88 | 9.14 | 47589 | 4314 | 1.15% |
| 2025-11-24 | 8.98 | 8.87 | 0.04 | 0.45% | 8.76 | 8.98 | 42551 | 3766 | 1.03% |
| 2025-11-21 | 9.07 | 8.83 | -0.36 | -3.92% | 8.76 | 9.23 | 69475 | 6209 | 1.68% |
| 2025-11-20 | 9.23 | 9.19 | 0.02 | 0.22% | 9.10 | 9.30 | 41240 | 3796 | 1.00% |
| 2025-11-19 | 9.41 | 9.17 | -0.24 | -2.55% | 9.13 | 9.45 | 50724 | 4677 | 1.23% |
| 2025-11-18 | 9.62 | 9.41 | -0.21 | -2.18% | 9.34 | 9.64 | 60614 | 5725 | 1.47% |
| 2025-11-17 | 9.54 | 9.62 | 0.08 | 0.84% | 9.53 | 9.68 | 65673 | 6319 | 1.59% |
| 2025-11-14 | 9.54 | 9.54 | -0.03 | -0.31% | 9.50 | 9.68 | 74279 | 7125 | 1.80% |
| 2025-11-13 | 9.59 | 9.57 | -0.02 | -0.21% | 9.50 | 9.72 | 100357 | 9649 | 2.40% |
| 2025-11-12 | 9.57 | 9.59 | 0.02 | 0.21% | 9.51 | 9.68 | 62959 | 6033 | 1.50% |
| 2025-11-11 | 9.55 | 9.57 | 0.07 | 0.74% | 9.44 | 9.62 | 87236 | 8327 | 2.08% |
| 2025-11-10 | 9.42 | 9.50 | 0.05 | 0.53% | 9.38 | 9.64 | 86978 | 8292 | 2.08% |
| 2025-11-07 | 9.49 | 9.45 | -0.08 | -0.84% | 9.41 | 9.56 | 63767 | 6041 | 1.52% |
| 2025-11-06 | 9.56 | 9.53 | 0.03 | 0.32% | 9.45 | 9.74 | 78835 | 7529 | 1.88% |
| 2025-11-05 | 9.30 | 9.50 | 0.13 | 1.39% | 9.25 | 9.57 | 102322 | 9700 | 2.44% |
| 2025-11-04 | 9.24 | 9.37 | 0.14 | 1.52% | 9.15 | 9.46 | 97723 | 9094 | 2.33% |
| 2025-11-03 | 9.25 | 9.23 | 0.02 | 0.22% | 9.15 | 9.29 | 46882 | 4325 | 1.12% |
| 2025-10-31 | 9.01 | 9.21 | 0.21 | 2.33% | 9.00 | 9.24 | 60485 | 5533 | 1.44% |
| 2025-10-30 | 9.08 | 9.00 | -0.10 | -1.10% | 8.96 | 9.11 | 39764 | 3593 | 0.95% |
| 2025-10-29 | 9.09 | 9.10 | 0.01 | 0.11% | 8.94 | 9.18 | 54589 | 4928 | 1.30% |
| 2025-10-28 | 9.24 | 9.09 | -0.16 | -1.73% | 9.08 | 9.34 | 61643 | 5674 | 1.47% |
| 2025-10-27 | 9.08 | 9.25 | 0.17 | 1.87% | 9.07 | 9.39 | 93010 | 8601 | 2.22% |