| 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 | 10.38 | 10.61 | 0.34 | 3.31% | 10.32 | 10.62 | 113352 | 11913 | 0.92% |
| 2026-02-02 | 10.48 | 10.27 | -0.28 | -2.65% | 10.26 | 10.62 | 111138 | 11604 | 0.90% |
| 2026-01-30 | 10.50 | 10.55 | 0.04 | 0.38% | 10.21 | 10.63 | 143538 | 14932 | 1.17% |
| 2026-01-29 | 10.70 | 10.51 | -0.25 | -2.32% | 10.48 | 10.90 | 157767 | 16789 | 1.28% |
| 2026-01-28 | 10.92 | 10.76 | -0.20 | -1.82% | 10.70 | 11.01 | 127404 | 13750 | 1.04% |
| 2026-01-27 | 11.08 | 10.96 | -0.19 | -1.70% | 10.62 | 11.10 | 194637 | 21116 | 1.58% |
| 2026-01-26 | 12.09 | 11.15 | -0.61 | -5.19% | 10.91 | 12.38 | 409746 | 46707 | 3.34% |
| 2026-01-23 | 11.69 | 11.76 | 0.12 | 1.03% | 11.62 | 11.87 | 164111 | 19243 | 1.34% |
| 2026-01-22 | 12.00 | 11.64 | -0.26 | -2.18% | 11.63 | 12.15 | 172929 | 20379 | 1.41% |
| 2026-01-21 | 11.62 | 11.90 | 0.13 | 1.10% | 11.61 | 12.10 | 263661 | 31305 | 2.15% |
| 2026-01-20 | 12.15 | 11.77 | -0.20 | -1.67% | 11.64 | 12.21 | 265724 | 31401 | 2.16% |
| 2026-01-19 | 11.61 | 11.97 | 0.48 | 4.18% | 11.33 | 12.41 | 435700 | 51918 | 3.55% |
| 2026-01-16 | 11.22 | 11.49 | 0.31 | 2.77% | 11.15 | 11.57 | 197904 | 22542 | 1.61% |
| 2026-01-15 | 11.36 | 11.18 | -0.18 | -1.58% | 11.06 | 11.44 | 154518 | 17299 | 1.26% |
| 2026-01-14 | 11.66 | 11.36 | -0.23 | -1.98% | 11.20 | 11.83 | 254138 | 29330 | 2.07% |
| 2026-01-13 | 11.86 | 11.59 | -0.35 | -2.93% | 11.52 | 12.02 | 213628 | 25136 | 1.74% |
| 2026-01-12 | 11.73 | 11.94 | 0.14 | 1.19% | 11.50 | 11.97 | 273289 | 32270 | 2.22% |
| 2026-01-09 | 11.68 | 11.80 | 0.06 | 0.51% | 11.60 | 11.87 | 192015 | 22544 | 1.56% |
| 2026-01-08 | 11.74 | 11.74 | 0.00 | 0.00% | 11.62 | 11.88 | 169498 | 19940 | 1.38% |
| 2026-01-07 | 11.95 | 11.74 | -0.24 | -2.00% | 11.60 | 11.98 | 227871 | 26831 | 1.86% |
| 2026-01-06 | 12.14 | 11.98 | -0.23 | -1.88% | 11.80 | 12.29 | 279176 | 33492 | 2.27% |
| 2026-01-05 | 11.53 | 12.21 | 0.61 | 5.26% | 11.51 | 12.30 | 372179 | 44755 | 3.03% |
| 2025-12-31 | 11.80 | 11.60 | -0.23 | -1.94% | 11.55 | 11.80 | 188283 | 21891 | 1.53% |
| 2025-12-30 | 11.45 | 11.83 | 0.32 | 2.78% | 11.38 | 11.90 | 258827 | 30311 | 2.11% |
| 2025-12-29 | 11.46 | 11.51 | 0.14 | 1.23% | 11.41 | 11.71 | 171442 | 19797 | 1.40% |
| 2025-12-26 | 11.65 | 11.37 | -0.37 | -3.15% | 11.32 | 11.70 | 235312 | 27054 | 1.92% |
| 2025-12-25 | 11.09 | 11.74 | 0.68 | 6.15% | 11.00 | 11.90 | 327166 | 37505 | 2.66% |
| 2025-12-24 | 10.61 | 11.06 | 0.44 | 4.14% | 10.56 | 11.36 | 223554 | 24699 | 1.82% |
| 2025-12-23 | 10.68 | 10.62 | -0.11 | -1.03% | 10.54 | 10.75 | 70075 | 7439 | 0.57% |
| 2025-12-22 | 10.68 | 10.73 | 0.19 | 1.80% | 10.54 | 10.85 | 102427 | 11012 | 0.83% |
| 2025-12-19 | 10.35 | 10.54 | 0.25 | 2.43% | 10.35 | 10.58 | 80580 | 8473 | 0.66% |
| 2025-12-18 | 10.37 | 10.29 | -0.09 | -0.87% | 10.22 | 10.41 | 67373 | 6958 | 0.55% |
| 2025-12-17 | 10.27 | 10.38 | 0.12 | 1.17% | 10.12 | 10.44 | 89441 | 9203 | 0.73% |
| 2025-12-16 | 10.70 | 10.26 | -0.40 | -3.75% | 10.23 | 10.70 | 101898 | 10569 | 0.83% |
| 2025-12-15 | 10.79 | 10.66 | -0.19 | -1.75% | 10.65 | 10.90 | 83607 | 9013 | 0.68% |
| 2025-12-12 | 10.72 | 10.85 | 0.11 | 1.02% | 10.70 | 10.97 | 137113 | 14839 | 1.12% |
| 2025-12-11 | 10.89 | 10.74 | -0.22 | -2.01% | 10.74 | 11.04 | 109000 | 11798 | 0.89% |
| 2025-12-10 | 11.00 | 10.96 | -0.32 | -2.84% | 10.80 | 11.09 | 191166 | 20906 | 1.56% |
| 2025-12-09 | 11.00 | 11.28 | 0.26 | 2.36% | 10.82 | 11.76 | 312778 | 35509 | 2.55% |
| 2025-12-08 | 10.92 | 11.02 | 0.10 | 0.92% | 10.86 | 11.07 | 126612 | 13890 | 1.03% |
| 2025-12-05 | 10.53 | 10.92 | 0.36 | 3.41% | 10.47 | 10.95 | 166405 | 17939 | 1.35% |
| 2025-12-04 | 10.82 | 10.56 | 0.00 | 0.00% | 10.42 | 10.96 | 140451 | 14942 | 1.14% |
| 2025-12-03 | 10.76 | 10.56 | -0.19 | -1.77% | 10.54 | 10.85 | 78631 | 8354 | 0.64% |
| 2025-12-02 | 11.16 | 10.75 | -0.37 | -3.33% | 10.73 | 11.16 | 123096 | 13351 | 1.00% |
| 2025-12-01 | 10.70 | 11.12 | 0.43 | 4.02% | 10.69 | 11.27 | 190820 | 21080 | 1.55% |
| 2025-11-28 | 10.55 | 10.69 | 0.15 | 1.42% | 10.46 | 10.72 | 98668 | 10472 | 0.80% |
| 2025-11-27 | 10.48 | 10.54 | 0.05 | 0.48% | 10.48 | 10.72 | 85079 | 9012 | 0.69% |
| 2025-11-26 | 10.50 | 10.49 | 0.00 | 0.00% | 10.44 | 10.64 | 72340 | 7631 | 0.59% |
| 2025-11-25 | 10.56 | 10.49 | -0.03 | -0.29% | 10.48 | 10.75 | 99879 | 10605 | 0.81% |
| 2025-11-24 | 10.39 | 10.52 | 0.21 | 2.04% | 10.33 | 10.56 | 101827 | 10679 | 0.83% |
| 2025-11-21 | 10.56 | 10.31 | -0.31 | -2.92% | 10.18 | 10.63 | 150747 | 15643 | 1.23% |
| 2025-11-20 | 10.79 | 10.62 | -0.10 | -0.93% | 10.57 | 10.86 | 81237 | 8656 | 0.66% |
| 2025-11-19 | 10.92 | 10.72 | -0.18 | -1.65% | 10.68 | 10.96 | 70698 | 7626 | 0.58% |
| 2025-11-18 | 10.91 | 10.90 | -0.06 | -0.55% | 10.81 | 11.00 | 76690 | 8354 | 0.62% |
| 2025-11-17 | 10.97 | 10.96 | -0.02 | -0.18% | 10.89 | 11.14 | 85323 | 9373 | 0.69% |
| 2025-11-14 | 11.02 | 10.98 | -0.09 | -0.81% | 10.92 | 11.24 | 88791 | 9846 | 0.72% |
| 2025-11-13 | 11.04 | 11.07 | 0.05 | 0.45% | 11.01 | 11.22 | 79113 | 8774 | 0.64% |
| 2025-11-12 | 11.40 | 11.02 | -0.35 | -3.08% | 10.94 | 11.40 | 137578 | 15282 | 1.12% |
| 2025-11-11 | 11.30 | 11.37 | 0.12 | 1.07% | 11.25 | 11.46 | 105518 | 11993 | 0.86% |
| 2025-11-10 | 11.59 | 11.25 | -0.25 | -2.17% | 11.11 | 11.60 | 130364 | 14740 | 1.06% |
| 2025-11-07 | 11.63 | 11.50 | -0.15 | -1.29% | 11.42 | 11.69 | 97058 | 11212 | 0.79% |
| 2025-11-06 | 11.50 | 11.65 | 0.24 | 2.10% | 11.40 | 11.78 | 175713 | 20435 | 1.43% |
| 2025-11-05 | 11.24 | 11.41 | -0.04 | -0.35% | 11.20 | 11.54 | 106961 | 12217 | 0.87% |
| 2025-11-04 | 11.85 | 11.45 | -0.40 | -3.38% | 11.29 | 11.90 | 152854 | 17616 | 1.24% |
| 2025-11-03 | 11.98 | 11.85 | -0.08 | -0.67% | 11.73 | 12.00 | 124772 | 14778 | 1.02% |
| 2025-10-31 | 11.80 | 11.93 | 0.12 | 1.02% | 11.80 | 12.13 | 170180 | 20440 | 1.39% |
| 2025-10-30 | 12.00 | 11.81 | -0.23 | -1.91% | 11.81 | 12.22 | 173115 | 20705 | 1.41% |
| 2025-10-29 | 12.08 | 12.04 | -0.11 | -0.91% | 11.95 | 12.21 | 162209 | 19525 | 1.32% |
| 2025-10-28 | 12.20 | 12.15 | -0.13 | -1.06% | 12.07 | 12.36 | 176421 | 21513 | 1.44% |
| 2025-10-27 | 12.81 | 12.28 | -0.47 | -3.69% | 12.11 | 12.93 | 328200 | 40760 | 2.67% |