| 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 | 10.17 | 10.04 | -0.12 | -1.18% | 9.91 | 10.20 | 553882 | 55486 | 4.21% |
| 2026-02-02 | 10.41 | 10.16 | -0.35 | -3.33% | 9.97 | 10.41 | 932434 | 94636 | 7.09% |
| 2026-01-30 | 10.02 | 10.51 | 0.54 | 5.42% | 9.94 | 10.73 | 1523501 | 159984 | 11.59% |
| 2026-01-29 | 9.81 | 9.97 | 0.17 | 1.73% | 9.76 | 10.08 | 621524 | 61792 | 4.73% |
| 2026-01-28 | 9.53 | 9.80 | 0.24 | 2.51% | 9.52 | 9.90 | 552280 | 53952 | 4.20% |
| 2026-01-27 | 9.67 | 9.56 | -0.14 | -1.44% | 9.47 | 9.69 | 212526 | 20286 | 1.62% |
| 2026-01-26 | 9.62 | 9.70 | 0.07 | 0.73% | 9.59 | 9.74 | 241742 | 23403 | 1.84% |
| 2026-01-23 | 9.63 | 9.63 | -0.01 | -0.10% | 9.59 | 9.65 | 128551 | 12351 | 0.98% |
| 2026-01-22 | 9.56 | 9.64 | 0.10 | 1.05% | 9.52 | 9.65 | 151594 | 14544 | 1.15% |
| 2026-01-21 | 9.62 | 9.54 | -0.08 | -0.83% | 9.50 | 9.62 | 180290 | 17195 | 1.37% |
| 2026-01-20 | 9.68 | 9.62 | -0.07 | -0.72% | 9.59 | 9.69 | 143028 | 13773 | 1.09% |
| 2026-01-19 | 9.61 | 9.69 | 0.15 | 1.57% | 9.55 | 9.70 | 248178 | 23941 | 1.89% |
| 2026-01-16 | 9.53 | 9.54 | 0.04 | 0.42% | 9.50 | 9.65 | 202620 | 19377 | 1.54% |
| 2026-01-15 | 9.48 | 9.50 | -0.01 | -0.11% | 9.47 | 9.57 | 151289 | 14390 | 1.15% |
| 2026-01-14 | 9.57 | 9.51 | -0.08 | -0.83% | 9.47 | 9.62 | 225078 | 21500 | 1.71% |
| 2026-01-13 | 9.59 | 9.59 | 0.01 | 0.10% | 9.56 | 9.76 | 279339 | 26970 | 2.12% |
| 2026-01-12 | 9.56 | 9.58 | 0.03 | 0.31% | 9.52 | 9.58 | 192398 | 18371 | 1.46% |
| 2026-01-09 | 9.50 | 9.55 | 0.04 | 0.42% | 9.49 | 9.58 | 150461 | 14360 | 1.14% |
| 2026-01-08 | 9.50 | 9.51 | 0.00 | 0.00% | 9.48 | 9.52 | 107493 | 10213 | 0.82% |
| 2026-01-07 | 9.49 | 9.51 | 0.02 | 0.21% | 9.44 | 9.55 | 137956 | 13093 | 1.05% |
| 2026-01-06 | 9.41 | 9.49 | 0.07 | 0.74% | 9.40 | 9.50 | 139719 | 13237 | 1.06% |
| 2026-01-05 | 9.37 | 9.42 | 0.06 | 0.64% | 9.36 | 9.42 | 121626 | 11422 | 0.92% |
| 2025-12-31 | 9.38 | 9.36 | -0.05 | -0.53% | 9.35 | 9.43 | 108020 | 10128 | 0.82% |
| 2025-12-30 | 9.43 | 9.41 | -0.03 | -0.32% | 9.38 | 9.54 | 153246 | 14463 | 1.17% |
| 2025-12-29 | 9.48 | 9.44 | -0.04 | -0.42% | 9.42 | 9.50 | 94226 | 8905 | 0.72% |
| 2025-12-26 | 9.44 | 9.48 | 0.03 | 0.32% | 9.43 | 9.53 | 121844 | 11557 | 0.93% |
| 2025-12-25 | 9.42 | 9.45 | 0.02 | 0.21% | 9.41 | 9.46 | 68876 | 6497 | 0.52% |
| 2025-12-24 | 9.42 | 9.43 | 0.02 | 0.21% | 9.40 | 9.45 | 76062 | 7171 | 0.58% |
| 2025-12-23 | 9.44 | 9.41 | -0.06 | -0.63% | 9.40 | 9.49 | 109315 | 10328 | 0.83% |
| 2025-12-22 | 9.42 | 9.47 | 0.07 | 0.74% | 9.39 | 9.53 | 131861 | 12479 | 1.00% |
| 2025-12-19 | 9.30 | 9.40 | 0.10 | 1.08% | 9.27 | 9.40 | 120437 | 11248 | 0.92% |
| 2025-12-18 | 9.27 | 9.30 | 0.00 | 0.00% | 9.25 | 9.34 | 76237 | 7090 | 0.58% |
| 2025-12-17 | 9.27 | 9.30 | 0.02 | 0.22% | 9.16 | 9.33 | 142406 | 13142 | 1.08% |
| 2025-12-16 | 9.40 | 9.28 | -0.13 | -1.38% | 9.28 | 9.42 | 140792 | 13124 | 1.07% |
| 2025-12-15 | 9.45 | 9.41 | -0.05 | -0.53% | 9.40 | 9.46 | 108344 | 10208 | 0.82% |
| 2025-12-12 | 9.49 | 9.46 | -0.03 | -0.32% | 9.46 | 9.50 | 97911 | 9281 | 0.74% |
| 2025-12-11 | 9.58 | 9.49 | -0.09 | -0.94% | 9.48 | 9.58 | 108400 | 10307 | 0.82% |
| 2025-12-10 | 9.50 | 9.58 | 0.06 | 0.63% | 9.48 | 9.60 | 140787 | 13446 | 1.07% |
| 2025-12-09 | 9.55 | 9.52 | -0.03 | -0.31% | 9.43 | 9.55 | 178727 | 16960 | 1.36% |
| 2025-12-08 | 9.55 | 9.55 | 0.00 | 0.00% | 9.52 | 9.57 | 129142 | 12315 | 0.98% |
| 2025-12-05 | 9.52 | 9.55 | 0.03 | 0.32% | 9.48 | 9.55 | 94057 | 8958 | 0.72% |
| 2025-12-04 | 9.63 | 9.52 | -0.11 | -1.14% | 9.48 | 9.65 | 167646 | 15990 | 1.27% |
| 2025-12-03 | 9.70 | 9.63 | -0.07 | -0.72% | 9.62 | 9.70 | 139465 | 13452 | 1.06% |
| 2025-12-02 | 9.66 | 9.70 | 0.03 | 0.31% | 9.63 | 9.72 | 111806 | 10821 | 0.85% |
| 2025-12-01 | 9.64 | 9.67 | -0.01 | -0.10% | 9.62 | 9.68 | 109029 | 10529 | 0.83% |
| 2025-11-28 | 9.67 | 9.68 | 0.02 | 0.21% | 9.63 | 9.69 | 75582 | 7299 | 0.57% |
| 2025-11-27 | 9.69 | 9.66 | -0.02 | -0.21% | 9.63 | 9.70 | 102627 | 9911 | 0.78% |
| 2025-11-26 | 9.73 | 9.68 | -0.05 | -0.51% | 9.67 | 9.75 | 176545 | 17129 | 1.34% |
| 2025-11-25 | 9.76 | 9.73 | -0.03 | -0.31% | 9.67 | 9.77 | 177238 | 17240 | 1.35% |
| 2025-11-24 | 9.72 | 9.76 | -0.05 | -0.51% | 9.67 | 9.90 | 312548 | 30476 | 2.38% |
| 2025-11-21 | 9.84 | 9.81 | -0.04 | -0.41% | 9.79 | 10.10 | 556992 | 55607 | 4.24% |
| 2025-11-20 | 9.91 | 9.85 | -0.07 | -0.71% | 9.80 | 9.91 | 128948 | 12704 | 0.98% |
| 2025-11-19 | 9.89 | 9.92 | 0.04 | 0.40% | 9.80 | 9.95 | 157257 | 15527 | 1.20% |
| 2025-11-18 | 9.92 | 9.88 | -0.05 | -0.50% | 9.86 | 9.95 | 119021 | 11782 | 0.91% |
| 2025-11-17 | 9.95 | 9.93 | 0.01 | 0.10% | 9.89 | 9.96 | 103828 | 10303 | 0.79% |
| 2025-11-14 | 9.90 | 9.92 | 0.01 | 0.10% | 9.89 | 9.95 | 118200 | 11731 | 0.90% |
| 2025-11-13 | 9.90 | 9.91 | 0.01 | 0.10% | 9.86 | 9.92 | 90521 | 8952 | 0.69% |
| 2025-11-12 | 9.97 | 9.90 | -0.06 | -0.60% | 9.88 | 9.98 | 118726 | 11768 | 0.90% |
| 2025-11-11 | 9.88 | 9.96 | 0.08 | 0.81% | 9.85 | 9.97 | 194991 | 19357 | 1.48% |
| 2025-11-10 | 9.79 | 9.88 | 0.08 | 0.82% | 9.76 | 9.89 | 162344 | 15997 | 1.23% |
| 2025-11-07 | 9.79 | 9.80 | 0.01 | 0.10% | 9.76 | 9.82 | 93471 | 9161 | 0.71% |
| 2025-11-06 | 9.78 | 9.79 | 0.02 | 0.20% | 9.75 | 9.79 | 70831 | 6926 | 0.54% |
| 2025-11-05 | 9.71 | 9.77 | 0.04 | 0.41% | 9.71 | 9.80 | 105770 | 10334 | 0.80% |
| 2025-11-04 | 9.77 | 9.73 | -0.05 | -0.51% | 9.72 | 9.77 | 81920 | 7983 | 0.62% |
| 2025-11-03 | 9.77 | 9.78 | 0.03 | 0.31% | 9.73 | 9.79 | 95883 | 9360 | 0.73% |
| 2025-10-31 | 9.78 | 9.75 | -0.05 | -0.51% | 9.73 | 9.80 | 153817 | 14998 | 1.17% |
| 2025-10-30 | 9.77 | 9.80 | 0.01 | 0.10% | 9.74 | 9.84 | 154662 | 15157 | 1.18% |
| 2025-10-29 | 9.80 | 9.79 | -0.02 | -0.20% | 9.77 | 9.81 | 90004 | 8806 | 0.68% |
| 2025-10-28 | 9.78 | 9.81 | 0.01 | 0.10% | 9.77 | 9.83 | 96691 | 9479 | 0.74% |
| 2025-10-27 | 9.79 | 9.80 | 0.01 | 0.10% | 9.74 | 9.84 | 122769 | 12026 | 0.93% |