| 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 | 10.23 | 0.26 | 2.61% | 10.05 | 10.24 | 174082 | 17668 | 1.67% |
| 2026-02-02 | 10.15 | 9.97 | -0.26 | -2.54% | 9.97 | 10.31 | 181292 | 18381 | 1.73% |
| 2026-01-30 | 10.30 | 10.23 | -0.26 | -2.48% | 10.08 | 10.42 | 230417 | 23582 | 2.20% |
| 2026-01-29 | 10.55 | 10.49 | -0.06 | -0.57% | 10.38 | 10.88 | 286871 | 30402 | 2.75% |
| 2026-01-28 | 10.69 | 10.55 | -0.14 | -1.31% | 10.46 | 10.73 | 152069 | 16038 | 1.46% |
| 2026-01-27 | 10.93 | 10.69 | -0.27 | -2.46% | 10.44 | 10.98 | 233789 | 24831 | 2.24% |
| 2026-01-26 | 11.19 | 10.96 | -0.26 | -2.32% | 10.86 | 11.27 | 306030 | 33708 | 2.93% |
| 2026-01-23 | 11.16 | 11.22 | 0.04 | 0.36% | 11.05 | 11.23 | 259176 | 28896 | 2.59% |
| 2026-01-22 | 11.00 | 11.18 | 0.18 | 1.64% | 11.00 | 11.30 | 225787 | 25134 | 2.26% |
| 2026-01-21 | 10.83 | 11.00 | 0.10 | 0.92% | 10.77 | 11.05 | 198359 | 21757 | 1.98% |
| 2026-01-20 | 11.18 | 10.90 | -0.28 | -2.50% | 10.82 | 11.34 | 256977 | 28187 | 2.57% |
| 2026-01-19 | 11.21 | 11.18 | -0.13 | -1.15% | 11.05 | 11.29 | 219220 | 24520 | 2.19% |
| 2026-01-16 | 11.19 | 11.31 | 0.13 | 1.16% | 11.11 | 11.50 | 307489 | 34690 | 3.07% |
| 2026-01-15 | 11.15 | 11.18 | -0.12 | -1.06% | 11.09 | 11.30 | 216488 | 24179 | 2.16% |
| 2026-01-14 | 11.15 | 11.30 | 0.14 | 1.25% | 11.11 | 11.46 | 374081 | 42274 | 3.74% |
| 2026-01-13 | 11.60 | 11.16 | -0.44 | -3.79% | 11.09 | 11.60 | 374162 | 42148 | 3.74% |
| 2026-01-12 | 11.36 | 11.60 | 0.29 | 2.56% | 11.30 | 11.68 | 395402 | 45397 | 3.95% |
| 2026-01-09 | 11.09 | 11.31 | 0.16 | 1.43% | 11.02 | 11.40 | 288410 | 32414 | 2.88% |
| 2026-01-08 | 11.05 | 11.15 | 0.05 | 0.45% | 11.02 | 11.25 | 240458 | 26819 | 2.40% |
| 2026-01-07 | 11.21 | 11.10 | -0.09 | -0.80% | 11.00 | 11.28 | 271316 | 30174 | 2.71% |
| 2026-01-06 | 11.05 | 11.19 | 0.14 | 1.27% | 10.98 | 11.34 | 350138 | 39142 | 3.50% |
| 2026-01-05 | 10.87 | 11.05 | 0.19 | 1.75% | 10.86 | 11.05 | 300651 | 32981 | 3.01% |
| 2025-12-31 | 11.05 | 10.86 | 0.03 | 0.28% | 10.70 | 11.11 | 261863 | 28383 | 2.62% |
| 2025-12-30 | 10.65 | 10.83 | 0.12 | 1.12% | 10.62 | 10.90 | 225974 | 24405 | 2.26% |
| 2025-12-29 | 10.90 | 10.71 | -0.19 | -1.74% | 10.67 | 10.90 | 280739 | 30203 | 2.81% |
| 2025-12-26 | 11.05 | 10.90 | -0.18 | -1.62% | 10.77 | 11.15 | 342761 | 37474 | 3.44% |
| 2025-12-25 | 11.01 | 11.08 | -0.05 | -0.45% | 10.95 | 11.12 | 304570 | 33646 | 3.05% |
| 2025-12-24 | 10.90 | 11.13 | 0.27 | 2.49% | 10.84 | 11.15 | 383910 | 42489 | 3.85% |
| 2025-12-23 | 10.89 | 10.86 | -0.16 | -1.45% | 10.78 | 11.06 | 334330 | 36414 | 3.35% |
| 2025-12-22 | 10.75 | 11.02 | 0.09 | 0.82% | 10.74 | 11.12 | 467730 | 51402 | 4.69% |
| 2025-12-19 | 10.74 | 10.93 | 0.27 | 2.53% | 10.51 | 11.29 | 653892 | 71366 | 6.56% |
| 2025-12-18 | 10.80 | 10.66 | -0.34 | -3.09% | 10.63 | 10.86 | 420019 | 45079 | 4.21% |
| 2025-12-17 | 10.92 | 11.00 | 0.02 | 0.18% | 10.66 | 11.14 | 513439 | 55703 | 5.15% |
| 2025-12-16 | 11.56 | 10.98 | -0.91 | -7.65% | 10.92 | 11.63 | 713365 | 79618 | 7.15% |
| 2025-12-15 | 12.33 | 11.89 | -0.86 | -6.75% | 11.76 | 12.45 | 757918 | 91164 | 7.60% |
| 2025-12-12 | 13.00 | 12.75 | -0.94 | -6.87% | 12.55 | 13.43 | 986920 | 127163 | 9.89% |
| 2025-12-11 | 13.40 | 13.69 | 0.21 | 1.56% | 12.91 | 14.53 | 1156031 | 160304 | 11.59% |
| 2025-12-10 | 14.00 | 13.48 | -1.05 | -7.23% | 13.11 | 14.48 | 1230794 | 168569 | 12.34% |
| 2025-12-09 | 13.00 | 14.53 | 0.95 | 7.00% | 12.54 | 14.94 | 1581207 | 223048 | 15.85% |
| 2025-12-08 | 12.29 | 13.58 | 0.83 | 6.51% | 12.29 | 14.03 | 1563413 | 211714 | 15.67% |
| 2025-12-05 | 13.30 | 12.75 | -0.93 | -6.80% | 12.50 | 13.54 | 1172812 | 150644 | 11.76% |
| 2025-12-04 | 12.18 | 13.68 | 0.38 | 2.86% | 11.97 | 14.35 | 1600286 | 208016 | 16.04% |
| 2025-12-03 | 12.44 | 13.30 | 1.21 | 10.01% | 12.44 | 13.30 | 1677175 | 218188 | 16.81% |
| 2025-12-02 | 12.09 | 12.09 | 1.10 | 10.01% | 11.92 | 12.09 | 616854 | 74563 | 6.18% |
| 2025-12-01 | 9.89 | 10.99 | 1.00 | 10.01% | 9.78 | 10.99 | 560912 | 59251 | 5.62% |
| 2025-11-28 | 9.98 | 9.99 | -0.08 | -0.79% | 9.81 | 10.10 | 265652 | 26415 | 2.66% |
| 2025-11-27 | 9.76 | 10.07 | 0.32 | 3.28% | 9.70 | 10.50 | 452326 | 45815 | 4.53% |
| 2025-11-26 | 9.76 | 9.75 | -0.10 | -1.02% | 9.71 | 10.13 | 227567 | 22419 | 2.28% |
| 2025-11-25 | 9.88 | 9.85 | -0.12 | -1.20% | 9.71 | 10.05 | 342529 | 33790 | 3.43% |
| 2025-11-24 | 9.65 | 9.97 | 0.38 | 3.96% | 9.55 | 9.98 | 458086 | 45171 | 4.59% |
| 2025-11-21 | 9.08 | 9.59 | 0.43 | 4.69% | 8.97 | 9.85 | 303362 | 28519 | 3.04% |
| 2025-11-20 | 9.20 | 9.16 | 0.04 | 0.44% | 9.11 | 9.25 | 37383 | 3429 | 0.37% |
| 2025-11-19 | 9.30 | 9.12 | -0.16 | -1.72% | 9.08 | 9.32 | 45558 | 4174 | 0.46% |
| 2025-11-18 | 9.37 | 9.28 | -0.12 | -1.28% | 9.23 | 9.38 | 56456 | 5240 | 0.57% |
| 2025-11-17 | 9.40 | 9.40 | 0.00 | 0.00% | 9.32 | 9.45 | 56841 | 5334 | 0.57% |
| 2025-11-14 | 9.36 | 9.40 | 0.02 | 0.21% | 9.34 | 9.58 | 76022 | 7199 | 0.76% |
| 2025-11-13 | 9.25 | 9.38 | 0.07 | 0.75% | 9.23 | 9.43 | 60242 | 5635 | 0.60% |
| 2025-11-12 | 9.31 | 9.31 | -0.01 | -0.11% | 9.23 | 9.37 | 47520 | 4416 | 0.48% |
| 2025-11-11 | 9.43 | 9.32 | -0.07 | -0.75% | 9.31 | 9.43 | 49905 | 4669 | 0.50% |
| 2025-11-10 | 9.34 | 9.39 | 0.10 | 1.08% | 9.31 | 9.44 | 69751 | 6533 | 0.70% |
| 2025-11-07 | 9.35 | 9.29 | -0.07 | -0.75% | 9.29 | 9.37 | 49818 | 4645 | 0.50% |
| 2025-11-06 | 9.31 | 9.36 | 0.10 | 1.08% | 9.18 | 9.43 | 80470 | 7495 | 0.81% |
| 2025-11-05 | 9.20 | 9.26 | 0.02 | 0.22% | 9.12 | 9.30 | 51518 | 4770 | 0.52% |
| 2025-11-04 | 9.22 | 9.24 | -0.04 | -0.43% | 9.16 | 9.27 | 48519 | 4471 | 0.49% |
| 2025-11-03 | 9.29 | 9.28 | 0.08 | 0.87% | 9.11 | 9.29 | 61880 | 5706 | 0.62% |
| 2025-10-31 | 9.22 | 9.20 | 0.05 | 0.55% | 9.16 | 9.24 | 47105 | 4336 | 0.47% |
| 2025-10-30 | 9.22 | 9.15 | -0.07 | -0.76% | 9.15 | 9.26 | 61570 | 5664 | 0.62% |
| 2025-10-29 | 9.22 | 9.22 | 0.03 | 0.33% | 9.16 | 9.29 | 55097 | 5073 | 0.55% |
| 2025-10-28 | 9.19 | 9.19 | 0.01 | 0.11% | 9.11 | 9.22 | 38339 | 3522 | 0.38% |
| 2025-10-27 | 9.24 | 9.18 | -0.03 | -0.33% | 9.10 | 9.26 | 62763 | 5757 | 0.63% |