| 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 | 8.99 | 9.11 | 0.08 | 0.89% | 8.96 | 9.13 | 336892 | 30506 | 1.44% |
| 2026-02-03 | 9.01 | 9.03 | 0.06 | 0.67% | 8.90 | 9.03 | 316764 | 28408 | 1.35% |
| 2026-02-02 | 9.08 | 8.97 | -0.11 | -1.21% | 8.96 | 9.16 | 375812 | 34054 | 1.61% |
| 2026-01-30 | 9.18 | 9.08 | -0.10 | -1.09% | 9.06 | 9.24 | 355319 | 32396 | 1.52% |
| 2026-01-29 | 9.09 | 9.18 | 0.08 | 0.88% | 8.98 | 9.21 | 456793 | 41593 | 1.95% |
| 2026-01-28 | 9.08 | 9.10 | 0.01 | 0.11% | 9.06 | 9.19 | 360819 | 32920 | 1.54% |
| 2026-01-27 | 9.22 | 9.09 | -0.15 | -1.62% | 8.99 | 9.22 | 500984 | 45491 | 2.14% |
| 2026-01-26 | 9.23 | 9.24 | 0.01 | 0.11% | 9.19 | 9.34 | 615899 | 56983 | 2.63% |
| 2026-01-23 | 9.22 | 9.23 | 0.02 | 0.22% | 9.20 | 9.26 | 389650 | 35949 | 1.66% |
| 2026-01-22 | 9.21 | 9.21 | 0.00 | 0.00% | 9.19 | 9.27 | 361310 | 33290 | 1.54% |
| 2026-01-21 | 9.32 | 9.21 | -0.09 | -0.97% | 9.15 | 9.34 | 652031 | 60090 | 2.79% |
| 2026-01-20 | 9.26 | 9.30 | 0.03 | 0.32% | 9.21 | 9.31 | 418348 | 38757 | 1.79% |
| 2026-01-19 | 9.27 | 9.27 | -0.04 | -0.43% | 9.19 | 9.33 | 447168 | 41342 | 1.91% |
| 2026-01-16 | 9.43 | 9.31 | -0.06 | -0.64% | 9.30 | 9.51 | 469237 | 43986 | 2.00% |
| 2026-01-15 | 9.52 | 9.37 | -0.21 | -2.19% | 9.31 | 9.57 | 745128 | 70239 | 3.18% |
| 2026-01-14 | 9.60 | 9.58 | -0.06 | -0.62% | 9.48 | 9.90 | 996013 | 96717 | 4.26% |
| 2026-01-13 | 9.85 | 9.64 | -0.16 | -1.63% | 9.61 | 9.88 | 658488 | 64097 | 2.81% |
| 2026-01-12 | 9.65 | 9.80 | 0.12 | 1.24% | 9.58 | 9.80 | 758488 | 73613 | 3.24% |
| 2026-01-09 | 9.55 | 9.68 | 0.15 | 1.57% | 9.45 | 9.83 | 699110 | 67415 | 2.99% |
| 2026-01-08 | 9.65 | 9.53 | -0.20 | -2.06% | 9.48 | 9.67 | 688983 | 65786 | 2.94% |
| 2026-01-07 | 9.92 | 9.73 | -0.25 | -2.51% | 9.70 | 9.95 | 759891 | 74531 | 3.25% |
| 2026-01-06 | 9.42 | 9.98 | 0.57 | 6.06% | 9.41 | 10.07 | 1462323 | 144280 | 6.25% |
| 2026-01-05 | 9.34 | 9.41 | 0.09 | 0.97% | 9.32 | 9.44 | 468674 | 43953 | 2.00% |
| 2025-12-31 | 9.45 | 9.32 | -0.14 | -1.48% | 9.32 | 9.54 | 401997 | 37785 | 1.72% |
| 2025-12-30 | 9.39 | 9.46 | 0.02 | 0.21% | 9.33 | 9.54 | 405681 | 38247 | 1.73% |
| 2025-12-29 | 9.53 | 9.44 | -0.11 | -1.15% | 9.40 | 9.55 | 372007 | 35221 | 1.59% |
| 2025-12-26 | 9.46 | 9.55 | 0.04 | 0.42% | 9.42 | 9.68 | 718774 | 68577 | 3.07% |
| 2025-12-25 | 9.23 | 9.51 | 0.27 | 2.92% | 9.22 | 9.78 | 960345 | 91672 | 4.10% |
| 2025-12-24 | 9.13 | 9.24 | 0.09 | 0.98% | 9.11 | 9.24 | 342816 | 31496 | 1.46% |
| 2025-12-23 | 9.16 | 9.15 | -0.06 | -0.65% | 9.12 | 9.27 | 404132 | 37158 | 1.73% |
| 2025-12-22 | 9.16 | 9.21 | 0.01 | 0.11% | 9.16 | 9.26 | 303567 | 27987 | 1.30% |
| 2025-12-19 | 9.15 | 9.20 | 0.02 | 0.22% | 9.10 | 9.27 | 429357 | 39535 | 1.83% |
| 2025-12-18 | 9.40 | 9.18 | -0.26 | -2.75% | 9.17 | 9.44 | 670263 | 62020 | 2.86% |
| 2025-12-17 | 9.32 | 9.44 | 0.12 | 1.29% | 9.22 | 9.58 | 684579 | 64241 | 2.92% |
| 2025-12-16 | 9.32 | 9.32 | -0.05 | -0.53% | 9.29 | 9.44 | 517045 | 48380 | 2.21% |
| 2025-12-15 | 9.21 | 9.37 | 0.07 | 0.75% | 9.17 | 9.55 | 595364 | 55943 | 2.54% |
| 2025-12-12 | 9.14 | 9.30 | 0.17 | 1.86% | 9.10 | 9.43 | 625135 | 57900 | 2.67% |
| 2025-12-11 | 9.29 | 9.13 | -0.21 | -2.25% | 9.11 | 9.33 | 410871 | 37837 | 1.76% |
| 2025-12-10 | 9.33 | 9.34 | -0.04 | -0.43% | 9.22 | 9.38 | 503594 | 46834 | 2.15% |
| 2025-12-09 | 9.50 | 9.38 | -0.23 | -2.39% | 9.36 | 9.60 | 641152 | 60467 | 2.74% |
| 2025-12-08 | 9.36 | 9.61 | 0.38 | 4.12% | 9.32 | 10.09 | 1543973 | 150336 | 6.60% |
| 2025-12-05 | 8.95 | 9.23 | 0.28 | 3.13% | 8.93 | 9.36 | 873512 | 80144 | 3.73% |
| 2025-12-04 | 8.95 | 8.95 | -0.05 | -0.56% | 8.91 | 9.03 | 308523 | 27660 | 1.32% |
| 2025-12-03 | 9.14 | 9.00 | -0.13 | -1.42% | 8.96 | 9.18 | 370780 | 33506 | 1.58% |
| 2025-12-02 | 9.16 | 9.13 | -0.08 | -0.87% | 9.06 | 9.18 | 348254 | 31724 | 1.49% |
| 2025-12-01 | 9.13 | 9.21 | 0.01 | 0.11% | 9.10 | 9.25 | 429743 | 39398 | 1.84% |
| 2025-11-28 | 9.04 | 9.20 | 0.16 | 1.77% | 8.97 | 9.23 | 554771 | 50652 | 2.37% |
| 2025-11-27 | 9.00 | 9.04 | 0.01 | 0.11% | 8.99 | 9.25 | 534350 | 48718 | 2.28% |
| 2025-11-26 | 9.09 | 9.03 | -0.06 | -0.66% | 9.00 | 9.13 | 471772 | 42710 | 2.02% |
| 2025-11-25 | 8.98 | 9.09 | 0.19 | 2.13% | 8.92 | 9.32 | 862063 | 78964 | 3.68% |
| 2025-11-24 | 9.08 | 8.90 | -0.08 | -0.89% | 8.88 | 9.11 | 766984 | 68801 | 3.28% |
| 2025-11-21 | 9.55 | 8.98 | -0.61 | -6.36% | 8.98 | 9.60 | 1547663 | 142101 | 6.61% |
| 2025-11-20 | 10.90 | 9.59 | -0.84 | -8.05% | 9.58 | 11.03 | 2138904 | 216531 | 9.14% |
| 2025-11-19 | 10.26 | 10.43 | 0.17 | 1.66% | 10.16 | 10.60 | 1464450 | 151745 | 6.26% |
| 2025-11-18 | 9.80 | 10.26 | 0.47 | 4.80% | 9.68 | 10.55 | 1796416 | 183300 | 7.68% |
| 2025-11-17 | 10.00 | 9.79 | -0.31 | -3.07% | 9.73 | 10.06 | 947151 | 93162 | 4.05% |
| 2025-11-14 | 10.00 | 10.10 | 0.07 | 0.70% | 9.93 | 10.49 | 1654787 | 169030 | 7.07% |
| 2025-11-13 | 9.78 | 10.03 | 0.05 | 0.50% | 9.72 | 10.05 | 1288894 | 126957 | 5.51% |
| 2025-11-12 | 10.08 | 9.98 | -0.24 | -2.35% | 9.66 | 10.13 | 1711973 | 168510 | 7.31% |
| 2025-11-11 | 10.72 | 10.32 | 0.12 | 1.18% | 10.15 | 11.09 | 2594506 | 274926 | 11.09% |
| 2025-11-10 | 9.28 | 10.20 | 0.93 | 10.03% | 9.28 | 10.20 | 2014368 | 200071 | 8.61% |
| 2025-11-07 | 9.41 | 9.27 | -0.33 | -3.44% | 9.26 | 9.49 | 821025 | 76821 | 3.51% |
| 2025-11-06 | 9.03 | 9.60 | 0.61 | 6.79% | 9.03 | 9.89 | 1512314 | 145154 | 6.46% |
| 2025-11-05 | 8.94 | 8.99 | -0.04 | -0.44% | 8.92 | 9.18 | 346170 | 31303 | 1.48% |
| 2025-11-04 | 8.95 | 9.03 | 0.05 | 0.56% | 8.86 | 9.06 | 379971 | 34053 | 1.62% |
| 2025-11-03 | 9.05 | 8.98 | -0.10 | -1.10% | 8.86 | 9.07 | 413942 | 37021 | 1.77% |
| 2025-10-31 | 9.35 | 9.08 | -0.17 | -1.84% | 9.06 | 9.42 | 590785 | 54185 | 2.52% |
| 2025-10-30 | 9.29 | 9.25 | -0.09 | -0.96% | 9.23 | 9.44 | 1111121 | 103756 | 4.75% |
| 2025-10-29 | 9.01 | 9.34 | 0.60 | 6.86% | 8.93 | 9.61 | 1965472 | 183665 | 8.40% |
| 2025-10-28 | 8.80 | 8.74 | -0.08 | -0.91% | 8.71 | 8.82 | 206231 | 18062 | 0.88% |
| 2025-10-27 | 8.81 | 8.82 | 0.07 | 0.80% | 8.75 | 8.87 | 303883 | 26769 | 1.30% |