| 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 | 10.55 | 11.41 | 1.04 | 10.03% | 10.50 | 11.41 | 1668210 | 186292 | 7.25% |
| 2026-02-03 | 9.52 | 10.37 | 0.94 | 9.97% | 9.50 | 10.37 | 1232300 | 125360 | 5.35% |
| 2026-02-02 | 9.08 | 9.43 | -0.23 | -2.38% | 9.08 | 9.93 | 1095728 | 106126 | 4.76% |
| 2026-01-30 | 9.64 | 9.66 | 0.05 | 0.52% | 9.37 | 9.75 | 555543 | 53185 | 2.41% |
| 2026-01-29 | 9.50 | 9.61 | 0.08 | 0.84% | 9.45 | 9.82 | 487652 | 47139 | 2.12% |
| 2026-01-28 | 9.61 | 9.53 | -0.11 | -1.14% | 9.48 | 9.71 | 322696 | 30777 | 1.40% |
| 2026-01-27 | 9.72 | 9.64 | -0.17 | -1.73% | 9.57 | 9.92 | 498322 | 48175 | 2.17% |
| 2026-01-26 | 9.92 | 9.81 | -0.11 | -1.11% | 9.70 | 9.98 | 365514 | 35939 | 1.59% |
| 2026-01-23 | 9.90 | 9.92 | 0.02 | 0.20% | 9.78 | 9.98 | 389488 | 38512 | 1.69% |
| 2026-01-22 | 9.60 | 9.90 | 0.28 | 2.91% | 9.58 | 9.92 | 554202 | 54418 | 2.41% |
| 2026-01-21 | 9.55 | 9.62 | 0.02 | 0.21% | 9.36 | 9.68 | 352239 | 33615 | 1.53% |
| 2026-01-20 | 9.97 | 9.60 | -0.37 | -3.71% | 9.55 | 9.99 | 576425 | 55932 | 2.50% |
| 2026-01-19 | 9.57 | 9.97 | 0.31 | 3.21% | 9.43 | 10.03 | 649513 | 63926 | 2.82% |
| 2026-01-16 | 9.64 | 9.66 | 0.03 | 0.31% | 9.58 | 9.88 | 562862 | 54699 | 2.45% |
| 2026-01-15 | 9.61 | 9.63 | 0.02 | 0.21% | 9.51 | 9.78 | 493004 | 47572 | 2.14% |
| 2026-01-14 | 9.53 | 9.61 | 0.08 | 0.84% | 9.49 | 9.77 | 623155 | 60070 | 2.71% |
| 2026-01-13 | 9.65 | 9.53 | -0.10 | -1.04% | 9.44 | 9.74 | 578245 | 55426 | 2.51% |
| 2026-01-12 | 9.73 | 9.63 | -0.07 | -0.72% | 9.53 | 9.76 | 614793 | 59131 | 2.67% |
| 2026-01-09 | 9.53 | 9.70 | 0.20 | 2.11% | 9.48 | 9.80 | 562029 | 54319 | 2.44% |
| 2026-01-08 | 9.48 | 9.50 | -0.28 | -2.86% | 9.28 | 9.60 | 856203 | 80835 | 3.72% |
| 2026-01-07 | 9.99 | 9.78 | -0.24 | -2.40% | 9.72 | 10.00 | 619717 | 60756 | 2.69% |
| 2026-01-06 | 10.27 | 10.02 | -0.25 | -2.43% | 9.98 | 10.28 | 620185 | 62455 | 2.69% |
| 2026-01-05 | 10.13 | 10.27 | 0.18 | 1.78% | 9.95 | 10.42 | 789857 | 80874 | 3.43% |
| 2025-12-31 | 10.04 | 10.09 | 0.05 | 0.50% | 9.90 | 10.11 | 585979 | 58792 | 2.55% |
| 2025-12-30 | 9.44 | 10.04 | 0.58 | 6.13% | 9.40 | 10.16 | 1143056 | 113866 | 4.97% |
| 2025-12-29 | 9.51 | 9.46 | -0.05 | -0.53% | 9.41 | 9.70 | 469173 | 44716 | 2.04% |
| 2025-12-26 | 9.62 | 9.51 | -0.08 | -0.83% | 9.49 | 9.69 | 388272 | 37103 | 1.69% |
| 2025-12-25 | 9.70 | 9.59 | -0.11 | -1.13% | 9.55 | 9.84 | 459873 | 44371 | 2.00% |
| 2025-12-24 | 9.39 | 9.70 | 0.28 | 2.97% | 9.38 | 9.75 | 596577 | 57459 | 2.59% |
| 2025-12-23 | 9.46 | 9.42 | -0.06 | -0.63% | 9.37 | 9.62 | 443354 | 42010 | 1.93% |
| 2025-12-22 | 9.42 | 9.48 | 0.06 | 0.64% | 9.31 | 9.55 | 470540 | 44505 | 2.04% |
| 2025-12-19 | 8.97 | 9.42 | 0.50 | 5.61% | 8.96 | 9.48 | 736083 | 68689 | 3.20% |
| 2025-12-18 | 8.85 | 8.92 | 0.04 | 0.45% | 8.81 | 8.99 | 326343 | 29087 | 1.42% |
| 2025-12-17 | 8.85 | 8.88 | 0.03 | 0.34% | 8.70 | 8.91 | 426631 | 37628 | 1.85% |
| 2025-12-16 | 9.18 | 8.85 | -0.32 | -3.49% | 8.81 | 9.20 | 537590 | 47914 | 2.34% |
| 2025-12-15 | 9.36 | 9.17 | -0.27 | -2.86% | 9.12 | 9.41 | 492922 | 45424 | 2.14% |
| 2025-12-12 | 9.24 | 9.44 | 0.21 | 2.28% | 9.24 | 9.52 | 639691 | 60314 | 2.78% |
| 2025-12-11 | 9.34 | 9.23 | -0.10 | -1.07% | 9.22 | 9.42 | 431587 | 40221 | 1.88% |
| 2025-12-10 | 9.42 | 9.33 | -0.16 | -1.69% | 9.30 | 9.46 | 555464 | 52038 | 2.41% |
| 2025-12-09 | 9.51 | 9.49 | -0.01 | -0.11% | 9.35 | 9.74 | 797670 | 75790 | 3.47% |
| 2025-12-08 | 9.15 | 9.50 | 0.38 | 4.17% | 9.15 | 9.80 | 1260161 | 119149 | 5.48% |
| 2025-12-05 | 9.16 | 9.12 | -0.03 | -0.33% | 9.07 | 9.32 | 695135 | 63813 | 3.02% |
| 2025-12-04 | 8.92 | 9.15 | 0.18 | 2.01% | 8.91 | 9.28 | 968084 | 88720 | 4.21% |
| 2025-12-03 | 8.95 | 8.97 | 0.02 | 0.22% | 8.91 | 9.19 | 551414 | 49673 | 2.40% |
| 2025-12-02 | 8.95 | 8.95 | -0.05 | -0.56% | 8.85 | 9.03 | 401539 | 35956 | 1.74% |
| 2025-12-01 | 9.00 | 9.00 | -0.08 | -0.88% | 8.93 | 9.15 | 643342 | 57968 | 2.80% |
| 2025-11-28 | 8.99 | 9.08 | 0.17 | 1.91% | 8.81 | 9.15 | 929538 | 83539 | 4.04% |
| 2025-11-27 | 9.27 | 8.91 | -0.44 | -4.71% | 8.90 | 9.32 | 1564141 | 141184 | 6.80% |
| 2025-11-26 | 8.65 | 9.35 | 0.85 | 10.00% | 8.51 | 9.35 | 1947424 | 176449 | 8.46% |
| 2025-11-25 | 8.35 | 8.50 | 0.24 | 2.91% | 8.22 | 8.56 | 890298 | 74766 | 3.87% |
| 2025-11-24 | 8.25 | 8.26 | 0.03 | 0.36% | 8.13 | 8.34 | 553894 | 45597 | 2.41% |
| 2025-11-21 | 8.44 | 8.23 | -0.27 | -3.18% | 8.20 | 8.63 | 734466 | 61350 | 3.19% |
| 2025-11-20 | 8.69 | 8.50 | -0.24 | -2.75% | 8.46 | 8.73 | 659858 | 56591 | 2.87% |
| 2025-11-19 | 8.59 | 8.74 | 0.14 | 1.63% | 8.58 | 8.96 | 943994 | 82851 | 4.10% |
| 2025-11-18 | 8.92 | 8.60 | -0.31 | -3.48% | 8.59 | 8.94 | 1039349 | 90370 | 4.52% |
| 2025-11-17 | 9.31 | 8.91 | -0.03 | -0.34% | 8.62 | 9.37 | 2385765 | 213182 | 10.37% |
| 2025-11-14 | 8.10 | 8.94 | 0.81 | 9.96% | 8.09 | 8.94 | 2133054 | 186623 | 9.27% |
| 2025-11-13 | 7.98 | 8.13 | 0.15 | 1.88% | 7.97 | 8.14 | 425567 | 34332 | 1.85% |
| 2025-11-12 | 8.02 | 7.98 | -0.04 | -0.50% | 7.95 | 8.04 | 239019 | 19106 | 1.04% |
| 2025-11-11 | 8.05 | 8.02 | -0.02 | -0.25% | 8.00 | 8.07 | 211087 | 16947 | 0.92% |
| 2025-11-10 | 8.02 | 8.04 | 0.01 | 0.12% | 7.98 | 8.05 | 212515 | 17026 | 0.92% |
| 2025-11-07 | 7.95 | 8.03 | 0.08 | 1.01% | 7.92 | 8.05 | 299693 | 24011 | 1.30% |
| 2025-11-06 | 7.90 | 7.95 | 0.03 | 0.38% | 7.90 | 7.98 | 240862 | 19152 | 1.05% |
| 2025-11-05 | 7.84 | 7.92 | 0.04 | 0.51% | 7.83 | 7.95 | 256434 | 20252 | 1.11% |
| 2025-11-04 | 7.90 | 7.88 | -0.03 | -0.38% | 7.84 | 7.92 | 277002 | 21802 | 1.20% |
| 2025-11-03 | 7.91 | 7.91 | 0.02 | 0.25% | 7.79 | 7.93 | 437506 | 34304 | 1.90% |
| 2025-10-31 | 8.14 | 7.89 | -0.36 | -4.36% | 7.89 | 8.14 | 935243 | 74389 | 4.06% |
| 2025-10-30 | 8.16 | 8.25 | 0.06 | 0.73% | 8.15 | 8.31 | 434014 | 35860 | 1.89% |
| 2025-10-29 | 8.21 | 8.19 | 0.01 | 0.12% | 8.09 | 8.21 | 271701 | 22132 | 1.18% |
| 2025-10-28 | 8.24 | 8.18 | -0.07 | -0.85% | 8.18 | 8.26 | 234415 | 19246 | 1.02% |
| 2025-10-27 | 8.24 | 8.25 | 0.03 | 0.36% | 8.20 | 8.30 | 284835 | 23515 | 1.24% |