| 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 | 9.38 | 9.45 | 0.17 | 1.83% | 9.30 | 9.45 | 185596 | 17428 | 0.72% |
| 2026-02-02 | 9.52 | 9.28 | -0.33 | -3.43% | 9.28 | 9.60 | 353529 | 33390 | 1.37% |
| 2026-01-30 | 9.95 | 9.61 | -0.43 | -4.28% | 9.52 | 10.00 | 622929 | 60465 | 2.42% |
| 2026-01-29 | 10.15 | 10.04 | -0.08 | -0.79% | 9.99 | 10.33 | 490445 | 49708 | 1.90% |
| 2026-01-28 | 9.93 | 10.12 | 0.20 | 2.02% | 9.77 | 10.36 | 571943 | 57454 | 2.22% |
| 2026-01-27 | 10.23 | 9.92 | -0.33 | -3.22% | 9.73 | 10.24 | 714717 | 70679 | 2.77% |
| 2026-01-26 | 10.45 | 10.25 | -0.16 | -1.54% | 10.19 | 10.52 | 399083 | 41103 | 1.55% |
| 2026-01-23 | 10.15 | 10.41 | 0.26 | 2.56% | 10.15 | 10.43 | 582750 | 60117 | 2.26% |
| 2026-01-22 | 10.20 | 10.15 | -0.03 | -0.29% | 10.09 | 10.28 | 274621 | 27848 | 1.07% |
| 2026-01-21 | 9.93 | 10.18 | 0.18 | 1.80% | 9.90 | 10.20 | 421621 | 42644 | 1.64% |
| 2026-01-20 | 10.19 | 10.00 | -0.15 | -1.48% | 9.92 | 10.29 | 445268 | 44678 | 1.73% |
| 2026-01-19 | 10.14 | 10.15 | -0.03 | -0.29% | 10.04 | 10.24 | 298122 | 30293 | 1.16% |
| 2026-01-16 | 10.12 | 10.18 | 0.08 | 0.79% | 10.09 | 10.26 | 399119 | 40635 | 1.55% |
| 2026-01-15 | 10.02 | 10.10 | 0.02 | 0.20% | 10.02 | 10.22 | 387314 | 39238 | 1.50% |
| 2026-01-14 | 10.08 | 10.08 | 0.02 | 0.20% | 10.00 | 10.32 | 552427 | 56137 | 2.14% |
| 2026-01-13 | 10.26 | 10.06 | -0.20 | -1.95% | 10.02 | 10.34 | 450592 | 45715 | 1.75% |
| 2026-01-12 | 10.29 | 10.26 | 0.01 | 0.10% | 10.08 | 10.29 | 489986 | 49897 | 1.90% |
| 2026-01-09 | 10.18 | 10.25 | 0.08 | 0.79% | 10.08 | 10.25 | 391562 | 39818 | 1.52% |
| 2026-01-08 | 10.03 | 10.17 | 0.06 | 0.59% | 9.97 | 10.25 | 375178 | 38041 | 1.46% |
| 2026-01-07 | 10.21 | 10.11 | -0.06 | -0.59% | 10.06 | 10.27 | 313542 | 31854 | 1.22% |
| 2026-01-06 | 10.11 | 10.17 | 0.09 | 0.89% | 10.11 | 10.22 | 301813 | 30675 | 1.17% |
| 2026-01-05 | 9.85 | 10.08 | 0.23 | 2.34% | 9.85 | 10.13 | 306087 | 30720 | 1.19% |
| 2025-12-31 | 9.98 | 9.85 | -0.10 | -1.01% | 9.82 | 10.02 | 177525 | 17514 | 0.69% |
| 2025-12-30 | 9.92 | 9.95 | -0.02 | -0.20% | 9.81 | 10.05 | 221647 | 22020 | 0.86% |
| 2025-12-29 | 10.17 | 9.97 | -0.19 | -1.87% | 9.94 | 10.21 | 246473 | 24730 | 0.96% |
| 2025-12-26 | 10.20 | 10.16 | 0.04 | 0.40% | 10.14 | 10.28 | 287468 | 29342 | 1.12% |
| 2025-12-25 | 10.07 | 10.12 | -0.02 | -0.20% | 10.02 | 10.17 | 176322 | 17786 | 0.68% |
| 2025-12-24 | 10.03 | 10.14 | 0.11 | 1.10% | 10.01 | 10.21 | 264634 | 26777 | 1.03% |
| 2025-12-23 | 10.02 | 10.03 | 0.00 | 0.00% | 9.95 | 10.18 | 227618 | 22870 | 0.88% |
| 2025-12-22 | 9.95 | 10.03 | 0.09 | 0.91% | 9.94 | 10.15 | 204009 | 20496 | 0.79% |
| 2025-12-19 | 9.84 | 9.94 | 0.15 | 1.53% | 9.80 | 9.99 | 184210 | 18265 | 0.72% |
| 2025-12-18 | 9.86 | 9.79 | -0.15 | -1.51% | 9.77 | 9.96 | 191565 | 18884 | 0.74% |
| 2025-12-17 | 9.83 | 9.94 | 0.14 | 1.43% | 9.74 | 9.97 | 244008 | 24048 | 0.95% |
| 2025-12-16 | 10.04 | 9.80 | -0.24 | -2.39% | 9.67 | 10.06 | 344530 | 33738 | 1.34% |
| 2025-12-15 | 10.34 | 10.04 | -0.25 | -2.43% | 10.01 | 10.49 | 380128 | 38674 | 1.48% |
| 2025-12-12 | 10.16 | 10.29 | 0.07 | 0.68% | 10.13 | 10.35 | 310747 | 31884 | 1.21% |
| 2025-12-11 | 10.30 | 10.22 | -0.07 | -0.68% | 10.21 | 10.34 | 179267 | 18405 | 0.70% |
| 2025-12-10 | 10.24 | 10.29 | 0.03 | 0.29% | 10.12 | 10.40 | 220654 | 22642 | 0.86% |
| 2025-12-09 | 10.33 | 10.26 | -0.13 | -1.25% | 10.21 | 10.39 | 225538 | 23219 | 0.88% |
| 2025-12-08 | 10.25 | 10.39 | 0.14 | 1.37% | 10.15 | 10.46 | 307687 | 31679 | 1.19% |
| 2025-12-05 | 9.99 | 10.25 | 0.25 | 2.50% | 9.90 | 10.30 | 315915 | 32086 | 1.23% |
| 2025-12-04 | 10.04 | 10.00 | -0.05 | -0.50% | 9.92 | 10.09 | 162659 | 16249 | 0.63% |
| 2025-12-03 | 10.10 | 10.05 | -0.06 | -0.59% | 9.99 | 10.16 | 228328 | 22970 | 0.89% |
| 2025-12-02 | 10.21 | 10.11 | -0.13 | -1.27% | 10.00 | 10.21 | 253930 | 25592 | 0.99% |
| 2025-12-01 | 10.17 | 10.24 | 0.12 | 1.19% | 10.17 | 10.63 | 469222 | 48594 | 1.82% |
| 2025-11-28 | 10.12 | 10.12 | 0.00 | 0.00% | 10.01 | 10.17 | 243394 | 24576 | 0.94% |
| 2025-11-27 | 9.89 | 10.12 | 0.23 | 2.33% | 9.88 | 10.35 | 434995 | 44194 | 1.69% |
| 2025-11-26 | 10.04 | 9.89 | -0.19 | -1.88% | 9.87 | 10.09 | 315967 | 31429 | 1.23% |
| 2025-11-25 | 10.02 | 10.08 | 0.17 | 1.72% | 9.90 | 10.14 | 332482 | 33403 | 1.29% |
| 2025-11-24 | 10.20 | 9.91 | -0.11 | -1.10% | 9.77 | 10.23 | 375486 | 37281 | 1.46% |
| 2025-11-21 | 10.72 | 10.02 | -0.91 | -8.33% | 10.02 | 10.78 | 681765 | 70148 | 2.65% |
| 2025-11-20 | 11.09 | 10.93 | -0.10 | -0.91% | 10.85 | 11.27 | 527930 | 58266 | 2.05% |
| 2025-11-19 | 11.01 | 11.03 | -0.05 | -0.45% | 10.90 | 11.35 | 565176 | 62543 | 2.19% |
| 2025-11-18 | 11.44 | 11.08 | -0.35 | -3.06% | 10.97 | 11.56 | 800900 | 89551 | 3.11% |
| 2025-11-17 | 11.18 | 11.43 | 0.26 | 2.33% | 11.04 | 11.90 | 949751 | 108487 | 3.69% |
| 2025-11-14 | 11.30 | 11.17 | -0.22 | -1.93% | 11.14 | 11.42 | 469719 | 52815 | 1.82% |
| 2025-11-13 | 11.01 | 11.39 | 0.38 | 3.45% | 11.01 | 11.58 | 756442 | 86069 | 2.94% |
| 2025-11-12 | 11.25 | 11.01 | -0.31 | -2.74% | 10.85 | 11.26 | 485929 | 53366 | 1.89% |
| 2025-11-11 | 11.25 | 11.32 | 0.07 | 0.62% | 11.16 | 11.50 | 435679 | 49343 | 1.69% |
| 2025-11-10 | 11.29 | 11.25 | 0.06 | 0.54% | 11.13 | 11.49 | 533595 | 60255 | 2.07% |
| 2025-11-07 | 10.87 | 11.19 | 0.24 | 2.19% | 10.78 | 11.30 | 574509 | 63856 | 2.23% |
| 2025-11-06 | 11.00 | 10.95 | -0.02 | -0.18% | 10.83 | 11.10 | 324729 | 35564 | 1.26% |
| 2025-11-05 | 10.65 | 10.97 | 0.07 | 0.64% | 10.64 | 11.20 | 490369 | 53975 | 1.90% |
| 2025-11-04 | 11.18 | 10.90 | -0.29 | -2.59% | 10.80 | 11.22 | 379450 | 41660 | 1.47% |
| 2025-11-03 | 11.40 | 11.19 | -0.27 | -2.36% | 10.95 | 11.40 | 536368 | 59666 | 2.08% |
| 2025-10-31 | 11.06 | 11.46 | 0.29 | 2.60% | 11.03 | 11.70 | 830839 | 95301 | 3.23% |
| 2025-10-30 | 11.23 | 11.17 | -0.05 | -0.45% | 11.12 | 11.43 | 517625 | 58312 | 2.01% |
| 2025-10-29 | 10.75 | 11.22 | 0.42 | 3.89% | 10.72 | 11.24 | 510421 | 56404 | 1.98% |
| 2025-10-28 | 10.86 | 10.80 | -0.09 | -0.83% | 10.75 | 10.94 | 361652 | 39229 | 1.40% |
| 2025-10-27 | 11.08 | 10.89 | -0.08 | -0.73% | 10.80 | 11.10 | 435289 | 47590 | 1.69% |