| 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 | 10.54 | 10.70 | 0.17 | 1.61% | 10.42 | 10.74 | 86402 | 9163 | 2.73% |
| 2026-02-02 | 10.90 | 10.53 | -0.82 | -7.22% | 10.50 | 11.03 | 160376 | 17199 | 5.06% |
| 2026-01-30 | 11.50 | 11.35 | -0.43 | -3.65% | 11.01 | 11.52 | 157956 | 17811 | 4.98% |
| 2026-01-29 | 11.88 | 11.78 | -0.15 | -1.26% | 11.71 | 12.04 | 187835 | 22285 | 5.93% |
| 2026-01-28 | 11.61 | 11.93 | 0.32 | 2.76% | 11.53 | 12.10 | 185570 | 21997 | 5.85% |
| 2026-01-27 | 11.86 | 11.61 | -0.25 | -2.11% | 11.28 | 11.86 | 115844 | 13339 | 3.65% |
| 2026-01-26 | 11.90 | 11.86 | 0.01 | 0.08% | 11.72 | 12.06 | 137244 | 16335 | 4.33% |
| 2026-01-23 | 11.68 | 11.85 | 0.20 | 1.72% | 11.65 | 11.85 | 101944 | 12000 | 3.22% |
| 2026-01-22 | 11.60 | 11.65 | 0.04 | 0.34% | 11.51 | 11.65 | 75516 | 8754 | 2.38% |
| 2026-01-21 | 11.40 | 11.61 | 0.21 | 1.84% | 11.31 | 11.61 | 92623 | 10680 | 2.92% |
| 2026-01-20 | 11.53 | 11.40 | -0.13 | -1.13% | 11.26 | 11.58 | 90618 | 10317 | 2.86% |
| 2026-01-19 | 11.33 | 11.53 | 0.15 | 1.32% | 11.27 | 11.53 | 84408 | 9677 | 2.66% |
| 2026-01-16 | 11.40 | 11.38 | 0.00 | 0.00% | 11.36 | 11.54 | 106923 | 12220 | 3.37% |
| 2026-01-15 | 11.20 | 11.38 | 0.04 | 0.35% | 11.16 | 11.48 | 84364 | 9567 | 2.66% |
| 2026-01-14 | 11.29 | 11.34 | 0.07 | 0.62% | 11.19 | 11.61 | 122552 | 13973 | 3.87% |
| 2026-01-13 | 11.40 | 11.27 | -0.22 | -1.91% | 11.24 | 11.48 | 141972 | 16116 | 4.48% |
| 2026-01-12 | 11.15 | 11.49 | 0.40 | 3.61% | 11.06 | 11.54 | 179905 | 20418 | 5.68% |
| 2026-01-09 | 11.09 | 11.09 | 0.00 | 0.00% | 11.04 | 11.20 | 96072 | 10682 | 3.03% |
| 2026-01-08 | 11.09 | 11.09 | -0.02 | -0.18% | 11.02 | 11.21 | 79454 | 8835 | 2.51% |
| 2026-01-07 | 11.19 | 11.11 | -0.10 | -0.89% | 11.08 | 11.29 | 86503 | 9658 | 2.73% |
| 2026-01-06 | 11.18 | 11.21 | 0.13 | 1.17% | 11.12 | 11.28 | 83640 | 9363 | 2.64% |
| 2026-01-05 | 11.10 | 11.08 | -0.01 | -0.09% | 11.04 | 11.16 | 70646 | 7829 | 2.23% |
| 2025-12-31 | 11.09 | 11.09 | -0.04 | -0.36% | 11.02 | 11.17 | 52512 | 5821 | 1.66% |
| 2025-12-30 | 11.13 | 11.13 | -0.13 | -1.15% | 10.93 | 11.28 | 79589 | 8844 | 2.51% |
| 2025-12-29 | 11.15 | 11.26 | 0.18 | 1.62% | 10.96 | 11.35 | 105956 | 11873 | 3.34% |
| 2025-12-26 | 10.91 | 11.08 | 0.15 | 1.37% | 10.91 | 11.28 | 119724 | 13299 | 3.78% |
| 2025-12-25 | 10.87 | 10.93 | -0.02 | -0.18% | 10.73 | 10.96 | 74265 | 8069 | 2.34% |
| 2025-12-24 | 10.78 | 10.95 | 0.17 | 1.58% | 10.76 | 10.98 | 72341 | 7870 | 2.28% |
| 2025-12-23 | 10.84 | 10.78 | -0.06 | -0.55% | 10.71 | 11.01 | 95630 | 10364 | 3.02% |
| 2025-12-22 | 10.83 | 10.84 | 0.06 | 0.56% | 10.76 | 10.98 | 72617 | 7906 | 2.29% |
| 2025-12-19 | 10.75 | 10.78 | 0.05 | 0.47% | 10.72 | 10.88 | 96994 | 10463 | 3.06% |
| 2025-12-18 | 10.70 | 10.73 | -0.04 | -0.37% | 10.62 | 10.86 | 46781 | 5034 | 1.48% |
| 2025-12-17 | 10.57 | 10.77 | 0.28 | 2.67% | 10.36 | 10.77 | 63345 | 6696 | 2.00% |
| 2025-12-16 | 10.70 | 10.49 | -0.23 | -2.15% | 10.40 | 10.70 | 57259 | 6016 | 1.81% |
| 2025-12-15 | 10.74 | 10.72 | -0.16 | -1.47% | 10.68 | 10.94 | 54818 | 5905 | 1.73% |
| 2025-12-12 | 10.86 | 10.88 | 0.09 | 0.83% | 10.79 | 11.15 | 93424 | 10157 | 2.95% |
| 2025-12-11 | 11.21 | 10.79 | -0.42 | -3.75% | 10.78 | 11.27 | 115970 | 12686 | 3.66% |
| 2025-12-10 | 10.89 | 11.21 | 0.32 | 2.94% | 10.79 | 11.70 | 245905 | 27881 | 7.76% |
| 2025-12-09 | 10.86 | 10.89 | -0.09 | -0.82% | 10.81 | 11.01 | 63889 | 6960 | 2.02% |
| 2025-12-08 | 11.14 | 10.98 | -0.10 | -0.90% | 10.92 | 11.18 | 74564 | 8183 | 2.35% |
| 2025-12-05 | 10.60 | 11.08 | 0.41 | 3.84% | 10.60 | 11.35 | 179431 | 19895 | 5.66% |
| 2025-12-04 | 10.76 | 10.67 | -0.05 | -0.47% | 10.56 | 10.84 | 49289 | 5273 | 1.55% |
| 2025-12-03 | 10.61 | 10.72 | 0.08 | 0.75% | 10.53 | 10.80 | 53043 | 5661 | 1.67% |
| 2025-12-02 | 10.69 | 10.64 | -0.11 | -1.02% | 10.53 | 10.75 | 60861 | 6448 | 1.92% |
| 2025-12-01 | 10.67 | 10.75 | 0.10 | 0.94% | 10.67 | 11.14 | 114729 | 12511 | 3.62% |
| 2025-11-28 | 10.40 | 10.65 | 0.25 | 2.40% | 10.31 | 10.73 | 94072 | 9990 | 2.97% |
| 2025-11-27 | 10.07 | 10.40 | 0.29 | 2.87% | 10.07 | 10.50 | 87765 | 9068 | 2.77% |
| 2025-11-26 | 10.30 | 10.11 | -0.12 | -1.17% | 10.07 | 10.35 | 56870 | 5813 | 1.79% |
| 2025-11-25 | 10.13 | 10.23 | 0.15 | 1.49% | 10.07 | 10.34 | 76804 | 7866 | 2.42% |
| 2025-11-24 | 10.02 | 10.08 | 0.17 | 1.72% | 9.88 | 10.10 | 87550 | 8752 | 2.76% |
| 2025-11-21 | 10.60 | 9.91 | -0.81 | -7.56% | 9.88 | 10.61 | 175388 | 17781 | 5.53% |
| 2025-11-20 | 10.80 | 10.72 | -0.08 | -0.74% | 10.63 | 10.98 | 83967 | 9065 | 2.65% |
| 2025-11-19 | 11.26 | 10.80 | -0.46 | -4.09% | 10.71 | 11.44 | 137437 | 15035 | 4.34% |
| 2025-11-18 | 11.70 | 11.26 | -0.49 | -4.17% | 11.10 | 11.76 | 142016 | 16101 | 4.48% |
| 2025-11-17 | 11.97 | 11.75 | -0.34 | -2.81% | 11.58 | 12.04 | 134245 | 15738 | 4.24% |
| 2025-11-14 | 12.16 | 12.09 | -0.22 | -1.79% | 12.05 | 12.35 | 93868 | 11435 | 2.96% |
| 2025-11-13 | 11.95 | 12.31 | 0.49 | 4.15% | 11.90 | 12.32 | 183939 | 22457 | 5.80% |
| 2025-11-12 | 12.04 | 11.82 | -0.29 | -2.39% | 11.64 | 12.19 | 148407 | 17621 | 4.68% |
| 2025-11-11 | 12.00 | 12.11 | -0.03 | -0.25% | 11.78 | 12.31 | 134845 | 16244 | 4.25% |
| 2025-11-10 | 12.27 | 12.14 | -0.12 | -0.98% | 12.10 | 12.42 | 123886 | 15130 | 3.91% |
| 2025-11-07 | 12.35 | 12.26 | -0.17 | -1.37% | 12.15 | 12.43 | 109773 | 13490 | 3.46% |
| 2025-11-06 | 12.28 | 12.43 | 0.10 | 0.81% | 12.23 | 12.51 | 156413 | 19356 | 4.93% |
| 2025-11-05 | 11.92 | 12.33 | 0.23 | 1.90% | 11.81 | 12.48 | 155238 | 18977 | 4.90% |
| 2025-11-04 | 12.33 | 12.10 | -0.26 | -2.10% | 11.95 | 12.46 | 153142 | 18561 | 4.83% |
| 2025-11-03 | 12.03 | 12.36 | 0.33 | 2.74% | 11.68 | 12.61 | 251428 | 30471 | 7.93% |
| 2025-10-31 | 11.81 | 12.03 | 0.24 | 2.04% | 11.81 | 12.31 | 228418 | 27738 | 7.21% |
| 2025-10-30 | 11.55 | 11.79 | 0.12 | 1.03% | 11.48 | 11.93 | 199771 | 23544 | 6.30% |
| 2025-10-29 | 11.63 | 11.67 | 0.04 | 0.34% | 11.31 | 11.72 | 130610 | 15052 | 4.12% |
| 2025-10-28 | 11.77 | 11.63 | -0.34 | -2.84% | 11.48 | 11.86 | 166946 | 19451 | 5.27% |
| 2025-10-27 | 11.61 | 11.97 | 0.43 | 3.73% | 11.61 | 12.08 | 205045 | 24357 | 6.47% |