| 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 | 9.56 | 9.73 | 0.25 | 2.64% | 9.55 | 9.77 | 441408 | 42605 | 2.15% |
| 2026-02-02 | 9.75 | 9.48 | -0.30 | -3.07% | 9.48 | 9.82 | 429531 | 41426 | 2.09% |
| 2026-01-30 | 9.89 | 9.78 | -0.12 | -1.21% | 9.65 | 9.98 | 427887 | 41826 | 2.09% |
| 2026-01-29 | 9.89 | 9.90 | -0.03 | -0.30% | 9.82 | 10.07 | 503235 | 49897 | 2.45% |
| 2026-01-28 | 9.86 | 9.93 | 0.07 | 0.71% | 9.85 | 10.16 | 597379 | 59562 | 2.91% |
| 2026-01-27 | 9.74 | 9.86 | 0.11 | 1.13% | 9.67 | 9.95 | 439813 | 43281 | 2.19% |
| 2026-01-26 | 9.70 | 9.75 | 0.01 | 0.10% | 9.54 | 9.93 | 541774 | 52717 | 2.70% |
| 2026-01-23 | 9.79 | 9.74 | -0.07 | -0.71% | 9.66 | 9.83 | 393564 | 38310 | 1.96% |
| 2026-01-22 | 9.77 | 9.81 | 0.04 | 0.41% | 9.72 | 9.84 | 235816 | 23072 | 1.17% |
| 2026-01-21 | 9.84 | 9.77 | -0.09 | -0.91% | 9.67 | 9.84 | 283370 | 27671 | 1.41% |
| 2026-01-20 | 9.82 | 9.86 | 0.02 | 0.20% | 9.72 | 10.07 | 413017 | 40755 | 2.06% |
| 2026-01-19 | 9.61 | 9.84 | 0.19 | 1.97% | 9.56 | 9.92 | 536568 | 52513 | 2.67% |
| 2026-01-16 | 9.38 | 9.65 | 0.28 | 2.99% | 9.36 | 9.72 | 618999 | 59247 | 3.08% |
| 2026-01-15 | 9.29 | 9.37 | 0.01 | 0.11% | 9.29 | 9.48 | 263694 | 24793 | 1.31% |
| 2026-01-14 | 9.42 | 9.36 | 0.05 | 0.54% | 9.27 | 9.48 | 432163 | 40630 | 2.15% |
| 2026-01-13 | 9.47 | 9.31 | -0.22 | -2.31% | 9.29 | 9.48 | 458696 | 43036 | 2.28% |
| 2026-01-12 | 9.48 | 9.53 | 0.02 | 0.21% | 9.43 | 9.56 | 392066 | 37194 | 1.95% |
| 2026-01-09 | 9.55 | 9.51 | -0.02 | -0.21% | 9.44 | 9.57 | 339482 | 32247 | 1.69% |
| 2026-01-08 | 9.63 | 9.53 | -0.19 | -1.95% | 9.49 | 9.63 | 416346 | 39727 | 2.07% |
| 2026-01-07 | 9.48 | 9.72 | 0.28 | 2.97% | 9.35 | 9.94 | 699074 | 67312 | 3.48% |
| 2026-01-06 | 9.33 | 9.44 | 0.08 | 0.85% | 9.29 | 9.48 | 416926 | 39044 | 2.07% |
| 2026-01-05 | 9.43 | 9.36 | -0.02 | -0.21% | 9.27 | 9.43 | 416691 | 38905 | 2.07% |
| 2025-12-31 | 9.31 | 9.38 | 0.08 | 0.86% | 9.27 | 9.69 | 534682 | 50440 | 2.66% |
| 2025-12-30 | 9.59 | 9.30 | -0.31 | -3.23% | 9.27 | 9.65 | 705663 | 66049 | 3.51% |
| 2025-12-29 | 10.31 | 9.61 | -0.81 | -7.77% | 9.59 | 10.38 | 1020089 | 99930 | 5.08% |
| 2025-12-26 | 10.28 | 10.42 | 0.25 | 2.46% | 10.23 | 11.07 | 1344131 | 142844 | 6.69% |
| 2025-12-25 | 10.56 | 10.17 | 0.42 | 4.31% | 9.96 | 10.65 | 1172637 | 120538 | 5.84% |
| 2025-12-24 | 9.48 | 9.75 | 0.20 | 2.09% | 9.46 | 9.96 | 481381 | 47073 | 2.40% |
| 2025-12-23 | 9.54 | 9.55 | 0.03 | 0.32% | 9.47 | 10.08 | 589653 | 56889 | 2.93% |
| 2025-12-22 | 9.19 | 9.52 | 0.40 | 4.39% | 9.17 | 9.68 | 540843 | 51225 | 2.69% |
| 2025-12-19 | 8.96 | 9.12 | 0.16 | 1.79% | 8.92 | 9.17 | 191723 | 17394 | 0.95% |
| 2025-12-18 | 8.85 | 8.96 | 0.08 | 0.90% | 8.82 | 9.03 | 168712 | 15107 | 0.84% |
| 2025-12-17 | 8.85 | 8.88 | 0.03 | 0.34% | 8.77 | 8.92 | 143234 | 12638 | 0.71% |
| 2025-12-16 | 8.95 | 8.85 | -0.10 | -1.12% | 8.78 | 8.98 | 149297 | 13194 | 0.74% |
| 2025-12-15 | 8.83 | 8.95 | 0.12 | 1.36% | 8.80 | 8.99 | 146147 | 13057 | 0.73% |
| 2025-12-12 | 8.87 | 8.83 | -0.04 | -0.45% | 8.82 | 8.91 | 144174 | 12768 | 0.72% |
| 2025-12-11 | 9.02 | 8.87 | -0.17 | -1.88% | 8.86 | 9.04 | 133187 | 11878 | 0.66% |
| 2025-12-10 | 8.86 | 9.04 | 0.17 | 1.92% | 8.85 | 9.06 | 139708 | 12515 | 0.70% |
| 2025-12-09 | 8.98 | 8.87 | -0.09 | -1.00% | 8.86 | 8.99 | 107350 | 9559 | 0.53% |
| 2025-12-08 | 8.99 | 8.96 | -0.03 | -0.33% | 8.92 | 9.03 | 110795 | 9930 | 0.55% |
| 2025-12-05 | 9.00 | 8.99 | -0.02 | -0.22% | 8.86 | 9.02 | 147662 | 13208 | 0.73% |
| 2025-12-04 | 9.05 | 9.01 | -0.03 | -0.33% | 8.96 | 9.10 | 141508 | 12758 | 0.70% |
| 2025-12-03 | 9.12 | 9.04 | -0.06 | -0.66% | 9.01 | 9.16 | 201152 | 18301 | 1.00% |
| 2025-12-02 | 9.02 | 9.10 | 0.10 | 1.11% | 8.98 | 9.15 | 208157 | 18879 | 1.04% |
| 2025-12-01 | 8.79 | 9.00 | 0.25 | 2.86% | 8.78 | 9.02 | 219928 | 19622 | 1.09% |
| 2025-11-28 | 8.67 | 8.75 | 0.08 | 0.92% | 8.62 | 8.76 | 95082 | 8267 | 0.47% |
| 2025-11-27 | 8.76 | 8.67 | -0.07 | -0.80% | 8.66 | 8.77 | 107088 | 9318 | 0.53% |
| 2025-11-26 | 8.71 | 8.74 | -0.01 | -0.11% | 8.71 | 8.84 | 126247 | 11094 | 0.63% |
| 2025-11-25 | 8.68 | 8.75 | 0.10 | 1.16% | 8.63 | 8.75 | 161600 | 14063 | 0.80% |
| 2025-11-24 | 8.70 | 8.65 | -0.03 | -0.35% | 8.59 | 8.75 | 181940 | 15757 | 0.91% |
| 2025-11-21 | 8.77 | 8.68 | -0.11 | -1.25% | 8.68 | 8.85 | 268581 | 23544 | 1.34% |
| 2025-11-20 | 8.85 | 8.79 | -0.05 | -0.57% | 8.78 | 8.89 | 129231 | 11412 | 0.64% |
| 2025-11-19 | 8.93 | 8.84 | -0.05 | -0.56% | 8.76 | 8.95 | 161873 | 14290 | 0.81% |
| 2025-11-18 | 9.04 | 8.89 | -0.17 | -1.88% | 8.87 | 9.10 | 203289 | 18214 | 1.01% |
| 2025-11-17 | 9.15 | 9.06 | -0.11 | -1.20% | 9.02 | 9.23 | 240484 | 21837 | 1.20% |
| 2025-11-14 | 8.95 | 9.17 | 0.21 | 2.34% | 8.94 | 9.43 | 467372 | 43213 | 2.33% |
| 2025-11-13 | 8.91 | 8.96 | 0.05 | 0.56% | 8.90 | 8.99 | 146699 | 13129 | 0.73% |
| 2025-11-12 | 9.00 | 8.91 | -0.07 | -0.78% | 8.90 | 9.05 | 157059 | 14078 | 0.85% |
| 2025-11-11 | 8.99 | 8.98 | -0.01 | -0.11% | 8.93 | 9.03 | 130008 | 11690 | 0.70% |
| 2025-11-10 | 8.94 | 8.99 | 0.03 | 0.33% | 8.91 | 9.02 | 151645 | 13587 | 0.82% |
| 2025-11-07 | 9.03 | 8.96 | -0.05 | -0.55% | 8.93 | 9.09 | 166757 | 15020 | 0.90% |
| 2025-11-06 | 8.93 | 9.01 | 0.09 | 1.01% | 8.90 | 9.03 | 178011 | 16025 | 0.96% |
| 2025-11-05 | 8.89 | 8.92 | -0.03 | -0.34% | 8.86 | 8.96 | 152118 | 13559 | 0.82% |
| 2025-11-04 | 8.90 | 8.95 | 0.12 | 1.36% | 8.89 | 9.09 | 340196 | 30599 | 1.84% |
| 2025-11-03 | 8.74 | 8.83 | 0.07 | 0.80% | 8.74 | 8.84 | 149374 | 13157 | 0.81% |
| 2025-10-31 | 8.80 | 8.76 | -0.03 | -0.34% | 8.71 | 8.86 | 194523 | 17046 | 1.05% |
| 2025-10-30 | 8.82 | 8.79 | -0.03 | -0.34% | 8.77 | 8.91 | 212663 | 18798 | 1.15% |
| 2025-10-29 | 8.91 | 8.82 | -0.07 | -0.79% | 8.72 | 8.93 | 265972 | 23386 | 1.44% |
| 2025-10-28 | 9.02 | 8.89 | -0.17 | -1.88% | 8.74 | 9.05 | 416263 | 37057 | 2.25% |
| 2025-10-27 | 9.01 | 9.06 | 0.04 | 0.44% | 8.94 | 9.10 | 275640 | 24903 | 1.49% |