| 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 | 10.40 | 10.65 | 0.30 | 2.90% | 10.40 | 10.69 | 35063 | 3712 | 2.19% |
| 2026-02-02 | 10.46 | 10.35 | -0.12 | -1.15% | 10.33 | 10.67 | 37773 | 3974 | 2.36% |
| 2026-01-30 | 10.20 | 10.47 | 0.20 | 1.95% | 10.15 | 10.50 | 31783 | 3285 | 1.99% |
| 2026-01-29 | 10.36 | 10.27 | -0.14 | -1.34% | 10.21 | 10.53 | 23031 | 2386 | 1.44% |
| 2026-01-28 | 10.49 | 10.41 | -0.09 | -0.86% | 10.33 | 10.55 | 28217 | 2936 | 1.76% |
| 2026-01-27 | 10.48 | 10.50 | 0.06 | 0.57% | 10.13 | 10.56 | 42773 | 4450 | 2.67% |
| 2026-01-26 | 10.85 | 10.44 | -0.28 | -2.61% | 10.29 | 10.85 | 45973 | 4808 | 2.87% |
| 2026-01-23 | 10.69 | 10.72 | 0.07 | 0.66% | 10.60 | 10.75 | 27545 | 2938 | 1.72% |
| 2026-01-22 | 10.54 | 10.65 | 0.11 | 1.04% | 10.54 | 10.73 | 21517 | 2285 | 1.34% |
| 2026-01-21 | 10.35 | 10.54 | 0.15 | 1.44% | 10.31 | 10.56 | 27493 | 2881 | 1.72% |
| 2026-01-20 | 10.42 | 10.39 | -0.03 | -0.29% | 10.30 | 10.56 | 27840 | 2901 | 1.74% |
| 2026-01-19 | 10.11 | 10.42 | 0.22 | 2.16% | 10.11 | 10.47 | 27609 | 2855 | 1.73% |
| 2026-01-16 | 10.15 | 10.20 | 0.11 | 1.09% | 10.01 | 10.22 | 22261 | 2255 | 1.39% |
| 2026-01-15 | 10.00 | 10.09 | 0.05 | 0.50% | 9.92 | 10.15 | 21365 | 2147 | 1.34% |
| 2026-01-14 | 10.06 | 10.04 | -0.02 | -0.20% | 9.83 | 10.25 | 32650 | 3290 | 2.04% |
| 2026-01-13 | 10.01 | 10.06 | 0.06 | 0.60% | 9.86 | 10.15 | 30299 | 3044 | 1.89% |
| 2026-01-12 | 9.89 | 10.00 | 0.16 | 1.63% | 9.73 | 10.01 | 30400 | 3007 | 1.90% |
| 2026-01-09 | 9.73 | 9.84 | 0.15 | 1.55% | 9.62 | 9.84 | 27811 | 2708 | 1.74% |
| 2026-01-08 | 9.48 | 9.69 | 0.20 | 2.11% | 9.47 | 9.71 | 25474 | 2453 | 1.59% |
| 2026-01-07 | 9.60 | 9.49 | -0.11 | -1.15% | 9.47 | 9.64 | 27247 | 2600 | 1.70% |
| 2026-01-06 | 9.67 | 9.60 | 0.00 | 0.00% | 9.59 | 9.77 | 24254 | 2342 | 1.52% |
| 2026-01-05 | 9.49 | 9.60 | 0.15 | 1.59% | 9.41 | 9.69 | 23196 | 2232 | 1.45% |
| 2025-12-31 | 9.41 | 9.45 | 0.00 | 0.00% | 9.31 | 9.57 | 21369 | 2008 | 1.34% |
| 2025-12-30 | 9.53 | 9.45 | -0.13 | -1.36% | 9.43 | 9.65 | 17389 | 1649 | 1.09% |
| 2025-12-29 | 9.53 | 9.58 | 0.09 | 0.95% | 9.44 | 9.62 | 22462 | 2145 | 1.40% |
| 2025-12-26 | 9.58 | 9.49 | -0.09 | -0.94% | 9.46 | 9.67 | 25060 | 2399 | 1.57% |
| 2025-12-25 | 9.62 | 9.58 | 0.07 | 0.74% | 9.46 | 9.65 | 25249 | 2408 | 1.58% |
| 2025-12-24 | 9.33 | 9.51 | 0.10 | 1.06% | 9.33 | 9.58 | 18347 | 1740 | 1.15% |
| 2025-12-23 | 9.50 | 9.41 | -0.09 | -0.95% | 9.28 | 9.52 | 30985 | 2904 | 1.94% |
| 2025-12-22 | 9.64 | 9.50 | -0.08 | -0.84% | 9.47 | 9.70 | 25853 | 2480 | 1.62% |
| 2025-12-19 | 9.44 | 9.58 | 0.18 | 1.91% | 9.40 | 9.65 | 18338 | 1747 | 1.15% |
| 2025-12-18 | 9.20 | 9.40 | 0.16 | 1.73% | 9.20 | 9.54 | 30291 | 2848 | 1.89% |
| 2025-12-17 | 9.21 | 9.24 | 0.07 | 0.76% | 9.08 | 9.31 | 30599 | 2811 | 1.91% |
| 2025-12-16 | 9.33 | 9.17 | -0.18 | -1.93% | 9.09 | 9.37 | 25428 | 2338 | 1.59% |
| 2025-12-15 | 9.31 | 9.35 | 0.08 | 0.86% | 9.11 | 9.43 | 33209 | 3097 | 2.08% |
| 2025-12-12 | 9.49 | 9.27 | -0.10 | -1.07% | 9.12 | 9.53 | 27366 | 2562 | 1.71% |
| 2025-12-11 | 9.63 | 9.37 | -0.28 | -2.90% | 9.31 | 9.70 | 36592 | 3451 | 2.29% |
| 2025-12-10 | 9.92 | 9.65 | -0.25 | -2.53% | 9.65 | 9.96 | 26745 | 2608 | 1.67% |
| 2025-12-09 | 9.98 | 9.90 | -0.15 | -1.49% | 9.88 | 10.07 | 17486 | 1742 | 1.09% |
| 2025-12-08 | 9.91 | 10.05 | 0.15 | 1.52% | 9.91 | 10.11 | 24771 | 2485 | 1.55% |
| 2025-12-05 | 9.66 | 9.90 | 0.25 | 2.59% | 9.51 | 9.91 | 28031 | 2731 | 1.75% |
| 2025-12-04 | 9.84 | 9.65 | -0.24 | -2.43% | 9.62 | 9.93 | 28346 | 2758 | 1.77% |
| 2025-12-03 | 10.02 | 9.89 | -0.08 | -0.80% | 9.79 | 10.17 | 23302 | 2304 | 1.46% |
| 2025-12-02 | 10.10 | 9.97 | -0.08 | -0.80% | 9.83 | 10.10 | 26441 | 2628 | 1.65% |
| 2025-12-01 | 10.13 | 10.05 | -0.10 | -0.99% | 10.00 | 10.30 | 27577 | 2804 | 1.72% |
| 2025-11-28 | 9.99 | 10.15 | 0.25 | 2.53% | 9.87 | 10.17 | 24061 | 2415 | 1.50% |
| 2025-11-27 | 9.77 | 9.90 | 0.13 | 1.33% | 9.75 | 10.01 | 26374 | 2611 | 1.65% |
| 2025-11-26 | 10.00 | 9.77 | -0.17 | -1.71% | 9.72 | 10.13 | 26699 | 2647 | 1.67% |
| 2025-11-25 | 9.83 | 9.94 | 0.17 | 1.74% | 9.83 | 10.12 | 31126 | 3111 | 1.95% |
| 2025-11-24 | 9.78 | 9.77 | 0.16 | 1.66% | 9.60 | 9.88 | 36783 | 3574 | 2.30% |
| 2025-11-21 | 10.27 | 9.61 | -0.72 | -6.97% | 9.54 | 10.44 | 59983 | 5901 | 3.75% |
| 2025-11-20 | 10.51 | 10.33 | -0.14 | -1.34% | 10.20 | 10.79 | 44115 | 4595 | 2.76% |
| 2025-11-19 | 11.11 | 10.47 | -0.64 | -5.76% | 10.47 | 11.20 | 50986 | 5463 | 3.19% |
| 2025-11-18 | 11.51 | 11.11 | -0.41 | -3.56% | 11.00 | 11.51 | 43158 | 4803 | 2.70% |
| 2025-11-17 | 11.62 | 11.52 | -0.09 | -0.78% | 11.38 | 11.87 | 63829 | 7364 | 3.99% |
| 2025-11-14 | 11.10 | 11.61 | 0.54 | 4.88% | 10.99 | 11.72 | 80299 | 9205 | 5.02% |
| 2025-11-13 | 10.88 | 11.07 | 0.22 | 2.03% | 10.78 | 11.17 | 36615 | 4028 | 2.29% |
| 2025-11-12 | 10.87 | 10.85 | 0.00 | 0.00% | 10.72 | 10.95 | 26541 | 2880 | 1.66% |
| 2025-11-11 | 10.72 | 10.85 | 0.10 | 0.93% | 10.71 | 10.91 | 25456 | 2753 | 1.59% |
| 2025-11-10 | 10.94 | 10.75 | 0.03 | 0.28% | 10.67 | 10.95 | 27669 | 2978 | 1.73% |
| 2025-11-07 | 10.78 | 10.72 | -0.11 | -1.02% | 10.64 | 10.82 | 20672 | 2217 | 1.29% |
| 2025-11-06 | 10.72 | 10.83 | 0.12 | 1.12% | 10.62 | 10.86 | 24127 | 2598 | 1.51% |
| 2025-11-05 | 10.63 | 10.71 | 0.00 | 0.00% | 10.55 | 10.80 | 29290 | 3126 | 1.83% |
| 2025-11-04 | 10.78 | 10.71 | -0.07 | -0.65% | 10.63 | 10.84 | 30132 | 3233 | 1.88% |
| 2025-11-03 | 10.89 | 10.78 | -0.14 | -1.28% | 10.67 | 10.91 | 35777 | 3864 | 2.24% |
| 2025-10-31 | 10.60 | 10.92 | 0.13 | 1.20% | 10.50 | 11.09 | 45478 | 4948 | 2.84% |
| 2025-10-30 | 10.88 | 10.79 | -0.09 | -0.83% | 10.70 | 10.90 | 24714 | 2666 | 1.54% |
| 2025-10-29 | 11.15 | 10.88 | -0.21 | -1.89% | 10.85 | 11.16 | 29359 | 3221 | 1.83% |
| 2025-10-28 | 10.92 | 11.09 | 0.13 | 1.19% | 10.87 | 11.16 | 33296 | 3677 | 2.08% |
| 2025-10-27 | 10.94 | 10.96 | 0.07 | 0.64% | 10.78 | 11.05 | 32940 | 3601 | 2.06% |