| 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 | 10.37 | 10.38 | 0.03 | 0.29% | 10.26 | 10.49 | 71153 | 7364 | 1.62% |
| 2026-02-03 | 10.38 | 10.35 | 0.10 | 0.98% | 10.23 | 10.41 | 62007 | 6396 | 1.41% |
| 2026-02-02 | 10.50 | 10.25 | -0.36 | -3.39% | 10.23 | 10.72 | 87309 | 9127 | 1.99% |
| 2026-01-30 | 10.51 | 10.61 | 0.09 | 0.86% | 10.40 | 10.68 | 66867 | 7061 | 1.53% |
| 2026-01-29 | 10.64 | 10.52 | -0.16 | -1.50% | 10.47 | 10.71 | 76745 | 8113 | 1.75% |
| 2026-01-28 | 10.88 | 10.68 | -0.21 | -1.93% | 10.62 | 10.94 | 85457 | 9162 | 1.95% |
| 2026-01-27 | 11.02 | 10.89 | -0.07 | -0.64% | 10.64 | 11.02 | 125236 | 13514 | 2.86% |
| 2026-01-26 | 10.83 | 10.96 | 0.17 | 1.58% | 10.79 | 11.17 | 163472 | 17919 | 3.73% |
| 2026-01-23 | 10.78 | 10.79 | 0.01 | 0.09% | 10.71 | 10.84 | 110226 | 11877 | 2.51% |
| 2026-01-22 | 11.02 | 10.78 | -0.24 | -2.18% | 10.69 | 11.02 | 172636 | 18605 | 3.94% |
| 2026-01-21 | 10.51 | 11.02 | 0.44 | 4.16% | 10.50 | 11.18 | 275734 | 30236 | 6.29% |
| 2026-01-20 | 10.41 | 10.58 | 0.26 | 2.52% | 10.35 | 10.90 | 210851 | 22467 | 4.81% |
| 2026-01-19 | 10.12 | 10.32 | 0.18 | 1.78% | 10.06 | 10.35 | 91311 | 9362 | 2.08% |
| 2026-01-16 | 10.21 | 10.14 | -0.06 | -0.59% | 10.05 | 10.33 | 73350 | 7444 | 1.67% |
| 2026-01-15 | 10.25 | 10.20 | -0.13 | -1.26% | 10.14 | 10.32 | 77307 | 7891 | 1.76% |
| 2026-01-14 | 10.39 | 10.33 | 0.08 | 0.78% | 10.13 | 10.47 | 143097 | 14784 | 3.26% |
| 2026-01-13 | 10.37 | 10.25 | -0.12 | -1.16% | 10.24 | 10.52 | 142211 | 14748 | 3.24% |
| 2026-01-12 | 10.06 | 10.37 | 0.35 | 3.49% | 10.00 | 10.42 | 179008 | 18348 | 4.08% |
| 2026-01-09 | 9.96 | 10.02 | 0.06 | 0.60% | 9.91 | 10.10 | 101156 | 10105 | 2.31% |
| 2026-01-08 | 9.88 | 9.96 | 0.20 | 2.05% | 9.80 | 10.02 | 154158 | 15294 | 3.52% |
| 2026-01-07 | 9.71 | 9.76 | 0.03 | 0.31% | 9.71 | 9.82 | 75944 | 7418 | 1.73% |
| 2026-01-06 | 9.80 | 9.73 | -0.07 | -0.71% | 9.71 | 9.82 | 91994 | 8969 | 2.10% |
| 2026-01-05 | 9.40 | 9.80 | 0.40 | 4.26% | 9.40 | 9.84 | 145122 | 14072 | 3.31% |
| 2025-12-31 | 9.40 | 9.40 | -0.01 | -0.11% | 9.31 | 9.47 | 56607 | 5305 | 1.29% |
| 2025-12-30 | 9.41 | 9.41 | -0.04 | -0.42% | 9.30 | 9.52 | 72557 | 6830 | 1.65% |
| 2025-12-29 | 9.46 | 9.45 | -0.03 | -0.32% | 9.41 | 9.55 | 53521 | 5065 | 1.22% |
| 2025-12-26 | 9.62 | 9.48 | -0.13 | -1.35% | 9.48 | 9.64 | 68081 | 6500 | 1.55% |
| 2025-12-25 | 9.55 | 9.61 | 0.05 | 0.52% | 9.41 | 9.65 | 70024 | 6693 | 1.60% |
| 2025-12-24 | 9.61 | 9.56 | -0.03 | -0.31% | 9.48 | 9.61 | 67011 | 6395 | 1.53% |
| 2025-12-23 | 9.50 | 9.59 | 0.10 | 1.05% | 9.37 | 9.76 | 103982 | 9952 | 2.37% |
| 2025-12-22 | 9.52 | 9.49 | 0.03 | 0.32% | 9.43 | 9.58 | 61954 | 5892 | 1.41% |
| 2025-12-19 | 9.48 | 9.46 | 0.06 | 0.64% | 9.37 | 9.57 | 76447 | 7251 | 1.74% |
| 2025-12-18 | 9.24 | 9.40 | 0.11 | 1.18% | 9.24 | 9.50 | 65526 | 6182 | 1.49% |
| 2025-12-17 | 9.20 | 9.29 | 0.04 | 0.43% | 9.11 | 9.31 | 64319 | 5930 | 1.47% |
| 2025-12-16 | 9.50 | 9.25 | -0.26 | -2.73% | 9.20 | 9.56 | 108724 | 10107 | 2.48% |
| 2025-12-15 | 9.50 | 9.51 | -0.02 | -0.21% | 9.40 | 9.56 | 54437 | 5173 | 1.24% |
| 2025-12-12 | 9.57 | 9.53 | 0.01 | 0.11% | 9.48 | 9.60 | 55679 | 5312 | 1.27% |
| 2025-12-11 | 9.78 | 9.52 | -0.28 | -2.86% | 9.51 | 9.83 | 80960 | 7795 | 1.85% |
| 2025-12-10 | 9.68 | 9.80 | 0.10 | 1.03% | 9.60 | 9.83 | 67728 | 6594 | 1.54% |
| 2025-12-09 | 9.85 | 9.70 | -0.13 | -1.32% | 9.69 | 9.86 | 67951 | 6644 | 1.55% |
| 2025-12-08 | 9.84 | 9.83 | -0.01 | -0.10% | 9.79 | 9.90 | 73457 | 7227 | 1.68% |
| 2025-12-05 | 9.75 | 9.84 | 0.10 | 1.03% | 9.56 | 9.84 | 82693 | 8027 | 1.89% |
| 2025-12-04 | 9.81 | 9.74 | -0.10 | -1.02% | 9.72 | 9.87 | 60503 | 5917 | 1.38% |
| 2025-12-03 | 10.02 | 9.84 | -0.12 | -1.20% | 9.80 | 10.02 | 82516 | 8146 | 1.88% |
| 2025-12-02 | 10.12 | 9.96 | -0.18 | -1.78% | 9.95 | 10.12 | 77791 | 7768 | 1.77% |
| 2025-12-01 | 10.08 | 10.14 | 0.07 | 0.70% | 10.05 | 10.22 | 104733 | 10614 | 2.39% |
| 2025-11-28 | 10.06 | 10.07 | -0.05 | -0.49% | 9.91 | 10.11 | 72957 | 7312 | 1.66% |
| 2025-11-27 | 10.03 | 10.12 | 0.09 | 0.90% | 9.98 | 10.21 | 98723 | 9944 | 2.25% |
| 2025-11-26 | 10.18 | 10.03 | -0.11 | -1.08% | 9.99 | 10.32 | 125339 | 12728 | 2.86% |
| 2025-11-25 | 9.92 | 10.14 | 0.29 | 2.94% | 9.83 | 10.27 | 188787 | 19064 | 4.31% |
| 2025-11-24 | 9.96 | 9.85 | -0.09 | -0.91% | 9.78 | 10.03 | 156710 | 15502 | 3.57% |
| 2025-11-21 | 10.30 | 9.94 | -0.46 | -4.42% | 9.84 | 10.43 | 291625 | 29321 | 6.65% |
| 2025-11-20 | 10.69 | 10.40 | -0.26 | -2.44% | 10.31 | 10.88 | 226368 | 23848 | 5.16% |
| 2025-11-19 | 11.40 | 10.66 | -0.77 | -6.74% | 10.64 | 11.46 | 315575 | 34377 | 7.20% |
| 2025-11-18 | 11.73 | 11.43 | -0.37 | -3.14% | 11.33 | 11.98 | 180941 | 20886 | 4.13% |
| 2025-11-17 | 11.79 | 11.80 | -0.07 | -0.59% | 11.46 | 11.88 | 246579 | 28747 | 5.62% |
| 2025-11-14 | 12.08 | 11.87 | -0.49 | -3.96% | 11.80 | 12.35 | 387586 | 46487 | 8.84% |
| 2025-11-13 | 11.94 | 12.36 | 0.68 | 5.82% | 11.72 | 12.68 | 500635 | 61451 | 11.42% |
| 2025-11-12 | 11.60 | 11.68 | 0.06 | 0.52% | 11.58 | 12.00 | 367247 | 43284 | 8.38% |
| 2025-11-11 | 11.11 | 11.62 | 0.51 | 4.59% | 11.07 | 11.87 | 327103 | 37845 | 7.46% |
| 2025-11-10 | 11.15 | 11.11 | 0.05 | 0.45% | 10.96 | 11.18 | 182981 | 20270 | 4.17% |
| 2025-11-07 | 10.41 | 11.06 | 0.56 | 5.33% | 10.39 | 11.49 | 341990 | 37870 | 7.80% |
| 2025-11-06 | 10.56 | 10.50 | -0.09 | -0.85% | 10.32 | 10.56 | 78406 | 8181 | 1.79% |
| 2025-11-05 | 10.58 | 10.59 | 0.02 | 0.19% | 10.44 | 10.66 | 69758 | 7366 | 1.59% |
| 2025-11-04 | 10.83 | 10.57 | -0.29 | -2.67% | 10.51 | 10.87 | 104406 | 11099 | 2.38% |
| 2025-11-03 | 11.15 | 10.86 | -0.29 | -2.60% | 10.81 | 11.15 | 126465 | 13812 | 2.88% |
| 2025-10-31 | 10.99 | 11.15 | 0.27 | 2.48% | 10.88 | 11.21 | 146208 | 16184 | 3.33% |
| 2025-10-30 | 10.92 | 10.88 | -0.04 | -0.37% | 10.83 | 11.05 | 70774 | 7743 | 1.61% |
| 2025-10-29 | 10.96 | 10.92 | 0.06 | 0.55% | 10.68 | 11.05 | 73544 | 7974 | 1.68% |
| 2025-10-28 | 10.82 | 10.86 | 0.06 | 0.56% | 10.68 | 11.00 | 75204 | 8183 | 1.72% |
| 2025-10-27 | 10.80 | 10.80 | 0.02 | 0.19% | 10.72 | 10.93 | 65304 | 7058 | 1.49% |