| 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 | 10.03 | 10.20 | 0.17 | 1.69% | 10.00 | 10.25 | 191460 | 19467 | 0.91% |
| 2026-02-03 | 10.04 | 10.03 | 0.04 | 0.40% | 9.95 | 10.10 | 148667 | 14892 | 0.71% |
| 2026-02-02 | 10.25 | 9.99 | -0.24 | -2.35% | 9.97 | 10.28 | 185576 | 18765 | 0.88% |
| 2026-01-30 | 10.22 | 10.23 | 0.00 | 0.00% | 10.14 | 10.33 | 152551 | 15635 | 0.73% |
| 2026-01-29 | 10.36 | 10.23 | -0.13 | -1.25% | 10.14 | 10.41 | 210806 | 21592 | 1.00% |
| 2026-01-28 | 10.18 | 10.36 | 0.17 | 1.67% | 10.16 | 10.38 | 231906 | 23878 | 1.10% |
| 2026-01-27 | 10.19 | 10.19 | -0.02 | -0.20% | 10.10 | 10.21 | 128742 | 13084 | 0.61% |
| 2026-01-26 | 10.18 | 10.21 | 0.05 | 0.49% | 10.06 | 10.25 | 176073 | 17891 | 0.84% |
| 2026-01-23 | 10.21 | 10.16 | -0.03 | -0.29% | 10.12 | 10.22 | 109222 | 11100 | 0.52% |
| 2026-01-22 | 10.20 | 10.19 | 0.00 | 0.00% | 10.17 | 10.25 | 112064 | 11438 | 0.53% |
| 2026-01-21 | 10.15 | 10.19 | 0.05 | 0.49% | 10.09 | 10.25 | 146976 | 14956 | 0.70% |
| 2026-01-20 | 10.07 | 10.14 | 0.07 | 0.70% | 10.03 | 10.15 | 228165 | 23046 | 1.09% |
| 2026-01-19 | 9.97 | 10.07 | 0.10 | 1.00% | 9.94 | 10.12 | 194029 | 19509 | 0.92% |
| 2026-01-16 | 9.96 | 9.97 | 0.01 | 0.10% | 9.91 | 9.98 | 113839 | 11323 | 0.54% |
| 2026-01-15 | 9.92 | 9.96 | 0.01 | 0.10% | 9.89 | 9.99 | 134831 | 13410 | 0.64% |
| 2026-01-14 | 10.11 | 9.95 | -0.15 | -1.49% | 9.84 | 10.11 | 461545 | 46025 | 2.20% |
| 2026-01-13 | 10.10 | 10.10 | 0.02 | 0.20% | 10.07 | 10.18 | 158379 | 16034 | 0.75% |
| 2026-01-12 | 10.03 | 10.08 | -0.01 | -0.10% | 10.02 | 10.10 | 140666 | 14150 | 0.67% |
| 2026-01-09 | 10.04 | 10.09 | 0.03 | 0.30% | 10.02 | 10.09 | 126516 | 12715 | 0.60% |
| 2026-01-08 | 10.17 | 10.06 | -0.09 | -0.89% | 10.05 | 10.17 | 170322 | 17161 | 0.81% |
| 2026-01-07 | 10.15 | 10.15 | -0.02 | -0.20% | 10.10 | 10.18 | 110693 | 11228 | 0.53% |
| 2026-01-06 | 10.03 | 10.17 | 0.12 | 1.19% | 10.02 | 10.21 | 189347 | 19099 | 0.90% |
| 2026-01-05 | 10.05 | 10.05 | 0.01 | 0.10% | 10.04 | 10.14 | 207834 | 20938 | 0.99% |
| 2025-12-31 | 10.06 | 10.04 | -0.02 | -0.20% | 10.03 | 10.17 | 135941 | 13711 | 0.65% |
| 2025-12-30 | 10.18 | 10.06 | -0.13 | -1.28% | 10.02 | 10.20 | 193980 | 19526 | 0.92% |
| 2025-12-29 | 10.51 | 10.19 | -0.32 | -3.04% | 10.16 | 10.52 | 289630 | 29740 | 1.38% |
| 2025-12-26 | 10.53 | 10.51 | -0.03 | -0.28% | 10.50 | 10.65 | 140275 | 14828 | 0.67% |
| 2025-12-25 | 10.57 | 10.54 | -0.02 | -0.19% | 10.50 | 10.68 | 137335 | 14539 | 0.65% |
| 2025-12-24 | 10.46 | 10.56 | 0.08 | 0.76% | 10.45 | 10.61 | 126966 | 13403 | 0.60% |
| 2025-12-23 | 10.52 | 10.48 | -0.05 | -0.47% | 10.44 | 10.57 | 79974 | 8393 | 0.38% |
| 2025-12-22 | 10.63 | 10.53 | -0.12 | -1.13% | 10.53 | 10.72 | 98030 | 10402 | 0.47% |
| 2025-12-19 | 10.56 | 10.65 | 0.09 | 0.85% | 10.48 | 10.67 | 90061 | 9541 | 0.43% |
| 2025-12-18 | 10.47 | 10.56 | 0.09 | 0.86% | 10.42 | 10.57 | 100084 | 10496 | 0.48% |
| 2025-12-17 | 10.46 | 10.47 | 0.01 | 0.10% | 10.40 | 10.54 | 118167 | 12369 | 0.56% |
| 2025-12-16 | 10.79 | 10.46 | -0.32 | -2.97% | 10.45 | 10.79 | 135734 | 14369 | 0.65% |
| 2025-12-15 | 10.43 | 10.78 | 0.35 | 3.36% | 10.42 | 10.79 | 202125 | 21649 | 0.96% |
| 2025-12-12 | 10.42 | 10.43 | 0.02 | 0.19% | 10.35 | 10.51 | 144589 | 15070 | 0.69% |
| 2025-12-11 | 10.37 | 10.41 | 0.07 | 0.68% | 10.34 | 10.48 | 103627 | 10804 | 0.49% |
| 2025-12-10 | 10.29 | 10.34 | 0.04 | 0.39% | 10.26 | 10.38 | 108732 | 11219 | 0.52% |
| 2025-12-09 | 10.39 | 10.30 | -0.09 | -0.87% | 10.30 | 10.46 | 86990 | 9032 | 0.41% |
| 2025-12-08 | 10.67 | 10.39 | -0.28 | -2.62% | 10.30 | 10.69 | 200983 | 20901 | 0.96% |
| 2025-12-05 | 10.71 | 10.67 | -0.02 | -0.19% | 10.58 | 10.76 | 112090 | 11943 | 0.53% |
| 2025-12-04 | 10.56 | 10.69 | 0.13 | 1.23% | 10.48 | 10.72 | 125305 | 13315 | 0.60% |
| 2025-12-03 | 10.47 | 10.56 | 0.11 | 1.05% | 10.42 | 10.61 | 82405 | 8686 | 0.39% |
| 2025-12-02 | 10.44 | 10.45 | 0.00 | 0.00% | 10.39 | 10.47 | 58917 | 6146 | 0.28% |
| 2025-12-01 | 10.29 | 10.45 | 0.19 | 1.85% | 10.27 | 10.47 | 126033 | 13107 | 0.60% |
| 2025-11-28 | 10.32 | 10.26 | -0.04 | -0.39% | 10.21 | 10.34 | 72172 | 7411 | 0.34% |
| 2025-11-27 | 10.36 | 10.30 | -0.06 | -0.58% | 10.25 | 10.40 | 73792 | 7612 | 0.35% |
| 2025-11-26 | 10.30 | 10.36 | 0.09 | 0.88% | 10.28 | 10.45 | 102414 | 10625 | 0.49% |
| 2025-11-25 | 10.29 | 10.27 | 0.01 | 0.10% | 10.23 | 10.31 | 117530 | 12064 | 0.56% |
| 2025-11-24 | 10.22 | 10.26 | 0.11 | 1.08% | 10.12 | 10.33 | 138320 | 14138 | 0.66% |
| 2025-11-21 | 10.32 | 10.15 | -0.20 | -1.93% | 10.14 | 10.40 | 148880 | 15292 | 0.71% |
| 2025-11-20 | 10.43 | 10.35 | -0.05 | -0.48% | 10.28 | 10.48 | 118168 | 12233 | 0.56% |
| 2025-11-19 | 10.44 | 10.40 | -0.03 | -0.29% | 10.33 | 10.50 | 92184 | 9601 | 0.44% |
| 2025-11-18 | 10.61 | 10.43 | -0.19 | -1.79% | 10.36 | 10.66 | 162830 | 17094 | 0.78% |
| 2025-11-17 | 10.91 | 10.62 | -0.28 | -2.57% | 10.60 | 10.93 | 162235 | 17339 | 0.77% |
| 2025-11-14 | 10.86 | 10.90 | 0.00 | 0.00% | 10.84 | 11.00 | 111328 | 12188 | 0.53% |
| 2025-11-13 | 10.88 | 10.90 | 0.03 | 0.28% | 10.75 | 10.94 | 154779 | 16753 | 0.74% |
| 2025-11-12 | 11.10 | 10.87 | -0.35 | -3.12% | 10.84 | 11.18 | 216451 | 23794 | 1.03% |
| 2025-11-11 | 11.22 | 11.22 | 0.04 | 0.36% | 11.15 | 11.29 | 87654 | 9839 | 0.42% |
| 2025-11-10 | 11.22 | 11.18 | -0.02 | -0.18% | 11.04 | 11.29 | 116764 | 12996 | 0.56% |
| 2025-11-07 | 11.05 | 11.20 | 0.17 | 1.54% | 11.00 | 11.32 | 176460 | 19755 | 0.84% |
| 2025-11-06 | 10.79 | 11.03 | 0.23 | 2.13% | 10.79 | 11.05 | 150426 | 16463 | 0.72% |
| 2025-11-05 | 10.71 | 10.80 | 0.03 | 0.28% | 10.69 | 10.83 | 95894 | 10339 | 0.46% |
| 2025-11-04 | 10.89 | 10.77 | -0.12 | -1.10% | 10.72 | 10.93 | 208095 | 22451 | 0.99% |
| 2025-11-03 | 11.10 | 10.89 | -0.17 | -1.54% | 10.80 | 11.10 | 217628 | 23765 | 1.04% |
| 2025-10-31 | 11.26 | 11.06 | -0.35 | -3.07% | 10.90 | 11.30 | 268558 | 29643 | 1.28% |
| 2025-10-30 | 11.51 | 11.41 | -0.09 | -0.78% | 11.33 | 11.65 | 125850 | 14399 | 0.60% |
| 2025-10-29 | 11.32 | 11.50 | 0.13 | 1.14% | 11.27 | 11.61 | 104775 | 12008 | 0.50% |
| 2025-10-28 | 11.18 | 11.37 | 0.20 | 1.79% | 11.13 | 11.45 | 151653 | 17171 | 0.72% |
| 2025-10-27 | 11.20 | 11.17 | -0.04 | -0.36% | 11.13 | 11.28 | 123457 | 13817 | 0.59% |