| 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 | 9.65 | 9.69 | 0.05 | 0.52% | 9.63 | 9.77 | 175254 | 16995 | 0.26% |
| 2026-02-03 | 9.66 | 9.64 | 0.03 | 0.31% | 9.58 | 9.68 | 153390 | 14770 | 0.23% |
| 2026-02-02 | 9.49 | 9.61 | 0.23 | 2.45% | 9.48 | 9.78 | 288548 | 27870 | 0.42% |
| 2026-01-30 | 9.57 | 9.38 | -0.19 | -1.99% | 9.38 | 9.71 | 216493 | 20777 | 0.32% |
| 2026-01-29 | 9.46 | 9.57 | 0.11 | 1.16% | 9.43 | 9.58 | 202461 | 19250 | 0.30% |
| 2026-01-28 | 9.42 | 9.46 | 0.04 | 0.42% | 9.41 | 9.51 | 222782 | 21102 | 0.33% |
| 2026-01-27 | 9.44 | 9.42 | -0.02 | -0.21% | 9.40 | 9.51 | 161229 | 15252 | 0.24% |
| 2026-01-26 | 9.43 | 9.44 | 0.02 | 0.21% | 9.38 | 9.49 | 182017 | 17187 | 0.27% |
| 2026-01-23 | 9.50 | 9.42 | -0.07 | -0.74% | 9.41 | 9.52 | 166602 | 15752 | 0.25% |
| 2026-01-22 | 9.51 | 9.49 | -0.01 | -0.11% | 9.48 | 9.57 | 117718 | 11190 | 0.17% |
| 2026-01-21 | 9.63 | 9.50 | -0.15 | -1.55% | 9.48 | 9.64 | 172481 | 16467 | 0.25% |
| 2026-01-20 | 9.52 | 9.65 | 0.15 | 1.58% | 9.49 | 9.67 | 225433 | 21649 | 0.33% |
| 2026-01-19 | 9.50 | 9.50 | -0.03 | -0.31% | 9.46 | 9.59 | 156608 | 14892 | 0.23% |
| 2026-01-16 | 9.62 | 9.53 | -0.09 | -0.94% | 9.50 | 9.65 | 185940 | 17809 | 0.27% |
| 2026-01-15 | 9.77 | 9.62 | -0.15 | -1.54% | 9.62 | 9.77 | 181969 | 17612 | 0.27% |
| 2026-01-14 | 9.80 | 9.77 | -0.04 | -0.41% | 9.75 | 9.81 | 149441 | 14614 | 0.22% |
| 2026-01-13 | 9.82 | 9.81 | 0.00 | 0.00% | 9.78 | 9.85 | 109022 | 10698 | 0.16% |
| 2026-01-12 | 9.77 | 9.81 | 0.01 | 0.10% | 9.77 | 9.87 | 141900 | 13921 | 0.21% |
| 2026-01-09 | 9.78 | 9.80 | 0.02 | 0.20% | 9.76 | 9.81 | 107921 | 10561 | 0.16% |
| 2026-01-08 | 9.77 | 9.78 | 0.00 | 0.00% | 9.77 | 9.85 | 117751 | 11531 | 0.17% |
| 2026-01-07 | 9.85 | 9.78 | -0.05 | -0.51% | 9.76 | 9.85 | 180820 | 17699 | 0.27% |
| 2026-01-06 | 9.93 | 9.83 | -0.09 | -0.91% | 9.76 | 9.93 | 299337 | 29452 | 0.44% |
| 2026-01-05 | 10.10 | 9.92 | -0.16 | -1.59% | 9.91 | 10.10 | 194136 | 19308 | 0.29% |
| 2025-12-31 | 10.05 | 10.08 | 0.02 | 0.20% | 10.03 | 10.14 | 102203 | 10307 | 0.15% |
| 2025-12-30 | 10.05 | 10.06 | 0.00 | 0.00% | 9.94 | 10.08 | 144135 | 14429 | 0.21% |
| 2025-12-29 | 9.98 | 10.06 | 0.10 | 1.00% | 9.95 | 10.12 | 153942 | 15511 | 0.23% |
| 2025-12-26 | 9.93 | 9.96 | 0.03 | 0.30% | 9.88 | 10.05 | 111423 | 11089 | 0.16% |
| 2025-12-25 | 9.85 | 9.93 | 0.06 | 0.61% | 9.83 | 9.98 | 113985 | 11319 | 0.17% |
| 2025-12-24 | 9.86 | 9.87 | 0.01 | 0.10% | 9.81 | 9.91 | 125654 | 12372 | 0.18% |
| 2025-12-23 | 9.87 | 9.86 | -0.03 | -0.30% | 9.85 | 9.95 | 144319 | 14275 | 0.21% |
| 2025-12-22 | 10.00 | 9.89 | -0.09 | -0.90% | 9.87 | 10.00 | 119697 | 11862 | 0.18% |
| 2025-12-19 | 10.09 | 9.98 | -0.11 | -1.09% | 9.96 | 10.09 | 158579 | 15884 | 0.23% |
| 2025-12-18 | 9.90 | 10.09 | 0.18 | 1.82% | 9.84 | 10.16 | 199408 | 19974 | 0.29% |
| 2025-12-17 | 9.91 | 9.91 | -0.01 | -0.10% | 9.78 | 9.96 | 133287 | 13185 | 0.20% |
| 2025-12-16 | 9.88 | 9.92 | 0.03 | 0.30% | 9.80 | 9.98 | 154864 | 15335 | 0.23% |
| 2025-12-15 | 9.80 | 9.89 | -0.06 | -0.60% | 9.72 | 9.96 | 223252 | 22018 | 0.33% |
| 2025-12-12 | 9.90 | 9.95 | 0.04 | 0.40% | 9.74 | 9.99 | 375073 | 36816 | 0.55% |
| 2025-12-11 | 9.86 | 9.91 | 0.05 | 0.51% | 9.77 | 10.06 | 241746 | 23993 | 0.36% |
| 2025-12-10 | 9.70 | 9.86 | 0.16 | 1.65% | 9.68 | 9.91 | 186935 | 18309 | 0.28% |
| 2025-12-09 | 9.81 | 9.70 | -0.11 | -1.12% | 9.69 | 9.83 | 129316 | 12605 | 0.19% |
| 2025-12-08 | 9.97 | 9.81 | -0.16 | -1.60% | 9.81 | 9.98 | 175230 | 17268 | 0.26% |
| 2025-12-05 | 10.07 | 9.97 | -0.11 | -1.09% | 9.92 | 10.09 | 148996 | 14869 | 0.22% |
| 2025-12-04 | 10.14 | 10.08 | -0.06 | -0.59% | 10.03 | 10.19 | 144794 | 14626 | 0.21% |
| 2025-12-03 | 9.90 | 10.14 | 0.23 | 2.32% | 9.86 | 10.18 | 284153 | 28570 | 0.42% |
| 2025-12-02 | 9.79 | 9.91 | 0.12 | 1.23% | 9.78 | 9.93 | 218786 | 21614 | 0.32% |
| 2025-12-01 | 9.93 | 9.79 | -0.16 | -1.61% | 9.66 | 9.95 | 315829 | 30825 | 0.46% |
| 2025-11-28 | 10.10 | 9.95 | -0.16 | -1.58% | 9.94 | 10.13 | 186521 | 18682 | 0.27% |
| 2025-11-27 | 10.11 | 10.11 | 0.00 | 0.00% | 10.01 | 10.17 | 118700 | 11971 | 0.17% |
| 2025-11-26 | 10.14 | 10.11 | -0.03 | -0.30% | 10.11 | 10.27 | 159614 | 16269 | 0.23% |
| 2025-11-25 | 10.18 | 10.14 | 0.01 | 0.10% | 10.03 | 10.22 | 212009 | 21477 | 0.31% |
| 2025-11-24 | 10.07 | 10.13 | 0.06 | 0.60% | 10.00 | 10.23 | 230314 | 23313 | 0.34% |
| 2025-11-21 | 9.97 | 10.07 | 0.08 | 0.80% | 9.93 | 10.14 | 236585 | 23739 | 0.35% |
| 2025-11-20 | 9.94 | 9.99 | 0.07 | 0.71% | 9.89 | 10.05 | 127836 | 12749 | 0.19% |
| 2025-11-19 | 9.97 | 9.92 | -0.05 | -0.50% | 9.91 | 10.03 | 106165 | 10581 | 0.16% |
| 2025-11-18 | 9.99 | 9.97 | -0.02 | -0.20% | 9.96 | 10.06 | 108753 | 10878 | 0.16% |
| 2025-11-17 | 10.11 | 9.99 | -0.12 | -1.19% | 9.97 | 10.12 | 146745 | 14704 | 0.22% |
| 2025-11-14 | 10.10 | 10.11 | -0.03 | -0.30% | 10.10 | 10.24 | 199071 | 20252 | 0.29% |
| 2025-11-13 | 10.42 | 10.14 | -0.28 | -2.69% | 10.03 | 10.45 | 394971 | 40106 | 0.58% |
| 2025-11-12 | 10.46 | 10.42 | -0.05 | -0.48% | 10.41 | 10.50 | 158196 | 16542 | 0.23% |
| 2025-11-11 | 10.52 | 10.47 | -0.05 | -0.48% | 10.45 | 10.53 | 122795 | 12877 | 0.18% |
| 2025-11-10 | 10.44 | 10.52 | 0.10 | 0.96% | 10.37 | 10.53 | 129982 | 13620 | 0.19% |
| 2025-11-07 | 10.43 | 10.42 | 0.02 | 0.19% | 10.37 | 10.46 | 114890 | 11965 | 0.17% |
| 2025-11-06 | 10.47 | 10.40 | -0.02 | -0.19% | 10.37 | 10.48 | 114349 | 11924 | 0.17% |
| 2025-11-05 | 10.47 | 10.42 | -0.05 | -0.48% | 10.33 | 10.47 | 124007 | 12905 | 0.18% |
| 2025-11-04 | 10.41 | 10.47 | 0.05 | 0.48% | 10.37 | 10.56 | 170023 | 17849 | 0.25% |
| 2025-11-03 | 10.27 | 10.42 | 0.16 | 1.56% | 10.23 | 10.42 | 157622 | 16315 | 0.23% |
| 2025-10-31 | 10.35 | 10.26 | -0.09 | -0.87% | 10.18 | 10.38 | 180927 | 18552 | 0.27% |
| 2025-10-30 | 10.41 | 10.35 | -0.08 | -0.77% | 10.31 | 10.47 | 130646 | 13564 | 0.19% |
| 2025-10-29 | 10.43 | 10.43 | -0.02 | -0.19% | 10.31 | 10.49 | 157042 | 16340 | 0.23% |
| 2025-10-28 | 10.40 | 10.45 | 0.05 | 0.48% | 10.33 | 10.48 | 176688 | 18417 | 0.26% |
| 2025-10-27 | 10.32 | 10.40 | 0.07 | 0.68% | 10.21 | 10.46 | 203423 | 21051 | 0.30% |