| 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 | 9.47 | 9.53 | 0.22 | 2.36% | 9.27 | 9.72 | 227466 | 21619 | 3.09% |
| 2026-02-02 | 9.68 | 9.31 | -0.79 | -7.82% | 9.28 | 10.09 | 476765 | 46144 | 6.49% |
| 2026-01-30 | 10.00 | 10.10 | 0.18 | 1.81% | 9.96 | 10.49 | 603814 | 61944 | 8.22% |
| 2026-01-29 | 9.60 | 9.92 | 0.20 | 2.06% | 9.52 | 10.16 | 565036 | 56241 | 7.69% |
| 2026-01-28 | 9.17 | 9.72 | 0.52 | 5.65% | 9.09 | 10.10 | 599252 | 58215 | 8.15% |
| 2026-01-27 | 9.38 | 9.20 | -0.31 | -3.26% | 9.01 | 9.38 | 282580 | 25832 | 3.84% |
| 2026-01-26 | 9.16 | 9.51 | 0.38 | 4.16% | 8.90 | 9.64 | 452715 | 42133 | 6.16% |
| 2026-01-23 | 8.90 | 9.13 | 0.26 | 2.93% | 8.84 | 9.14 | 234413 | 21183 | 3.19% |
| 2026-01-22 | 8.83 | 8.87 | 0.06 | 0.68% | 8.78 | 8.92 | 99646 | 8821 | 1.36% |
| 2026-01-21 | 8.80 | 8.81 | -0.04 | -0.45% | 8.75 | 8.88 | 99108 | 8733 | 1.35% |
| 2026-01-20 | 8.92 | 8.85 | -0.05 | -0.56% | 8.71 | 8.96 | 136848 | 12061 | 1.86% |
| 2026-01-19 | 8.90 | 8.90 | 0.00 | 0.00% | 8.82 | 8.93 | 115143 | 10218 | 1.57% |
| 2026-01-16 | 8.96 | 8.90 | -0.04 | -0.45% | 8.88 | 8.99 | 99500 | 8871 | 1.35% |
| 2026-01-15 | 8.95 | 8.94 | -0.03 | -0.33% | 8.89 | 9.06 | 100040 | 8959 | 1.36% |
| 2026-01-14 | 9.12 | 8.97 | -0.17 | -1.86% | 8.95 | 9.16 | 201128 | 18238 | 2.74% |
| 2026-01-13 | 9.23 | 9.14 | -0.05 | -0.54% | 9.09 | 9.29 | 176400 | 16155 | 2.40% |
| 2026-01-12 | 9.18 | 9.19 | 0.00 | 0.00% | 9.08 | 9.20 | 144077 | 13169 | 1.96% |
| 2026-01-09 | 9.30 | 9.19 | -0.09 | -0.97% | 9.10 | 9.39 | 160534 | 14741 | 2.18% |
| 2026-01-08 | 8.95 | 9.28 | 0.29 | 3.23% | 8.95 | 9.43 | 226256 | 20829 | 3.08% |
| 2026-01-07 | 9.08 | 8.99 | -0.09 | -0.99% | 8.91 | 9.12 | 104594 | 9402 | 1.42% |
| 2026-01-06 | 8.88 | 9.08 | 0.20 | 2.25% | 8.85 | 9.08 | 135710 | 12237 | 1.85% |
| 2026-01-05 | 8.85 | 8.88 | 0.06 | 0.68% | 8.75 | 8.90 | 108996 | 9632 | 1.48% |
| 2025-12-31 | 8.87 | 8.82 | -0.05 | -0.56% | 8.72 | 8.92 | 73150 | 6442 | 1.00% |
| 2025-12-30 | 8.93 | 8.87 | -0.08 | -0.89% | 8.81 | 8.95 | 88036 | 7811 | 1.20% |
| 2025-12-29 | 9.02 | 8.95 | -0.07 | -0.78% | 8.89 | 9.05 | 83853 | 7522 | 1.14% |
| 2025-12-26 | 9.00 | 9.02 | 0.03 | 0.33% | 9.00 | 9.14 | 98115 | 8885 | 1.33% |
| 2025-12-25 | 9.00 | 8.99 | -0.04 | -0.44% | 8.96 | 9.04 | 65888 | 5928 | 0.90% |
| 2025-12-24 | 9.03 | 9.03 | -0.01 | -0.11% | 8.95 | 9.06 | 63451 | 5717 | 0.86% |
| 2025-12-23 | 8.98 | 9.04 | 0.02 | 0.22% | 8.98 | 9.09 | 71154 | 6439 | 0.97% |
| 2025-12-22 | 9.02 | 9.02 | 0.01 | 0.11% | 9.01 | 9.09 | 64108 | 5802 | 0.87% |
| 2025-12-19 | 9.00 | 9.01 | 0.02 | 0.22% | 8.93 | 9.05 | 54333 | 4895 | 0.74% |
| 2025-12-18 | 8.79 | 8.99 | 0.14 | 1.58% | 8.79 | 9.09 | 85834 | 7721 | 1.17% |
| 2025-12-17 | 8.71 | 8.85 | 0.14 | 1.61% | 8.67 | 8.91 | 66940 | 5875 | 0.91% |
| 2025-12-16 | 8.90 | 8.71 | -0.19 | -2.13% | 8.67 | 8.90 | 82365 | 7192 | 1.12% |
| 2025-12-15 | 9.06 | 8.90 | -0.10 | -1.11% | 8.88 | 9.06 | 69935 | 6252 | 0.95% |
| 2025-12-12 | 8.91 | 9.00 | 0.12 | 1.35% | 8.80 | 9.10 | 93608 | 8364 | 1.27% |
| 2025-12-11 | 9.18 | 8.88 | -0.30 | -3.27% | 8.82 | 9.19 | 170184 | 15189 | 2.32% |
| 2025-12-10 | 9.36 | 9.18 | -0.14 | -1.50% | 9.12 | 9.38 | 125999 | 11555 | 1.71% |
| 2025-12-09 | 9.49 | 9.32 | -0.17 | -1.79% | 9.29 | 9.51 | 101793 | 9533 | 1.38% |
| 2025-12-08 | 9.47 | 9.49 | 0.04 | 0.42% | 9.46 | 9.56 | 83528 | 7933 | 1.14% |
| 2025-12-05 | 9.46 | 9.45 | -0.01 | -0.11% | 9.32 | 9.48 | 74986 | 7045 | 1.02% |
| 2025-12-04 | 9.39 | 9.46 | 0.03 | 0.32% | 9.37 | 9.51 | 63977 | 6044 | 0.87% |
| 2025-12-03 | 9.54 | 9.43 | -0.12 | -1.26% | 9.37 | 9.56 | 77239 | 7286 | 1.05% |
| 2025-12-02 | 9.53 | 9.55 | -0.01 | -0.10% | 9.46 | 9.68 | 87948 | 8401 | 1.20% |
| 2025-12-01 | 9.53 | 9.56 | 0.06 | 0.63% | 9.46 | 9.62 | 94241 | 8981 | 1.28% |
| 2025-11-28 | 9.43 | 9.50 | 0.08 | 0.85% | 9.36 | 9.50 | 78964 | 7455 | 1.07% |
| 2025-11-27 | 9.42 | 9.42 | -0.05 | -0.53% | 9.35 | 9.58 | 88078 | 8336 | 1.20% |
| 2025-11-26 | 9.52 | 9.47 | -0.08 | -0.84% | 9.43 | 9.74 | 116145 | 11087 | 1.58% |
| 2025-11-25 | 9.50 | 9.55 | 0.05 | 0.53% | 9.45 | 9.61 | 126731 | 12088 | 1.72% |
| 2025-11-24 | 9.42 | 9.50 | 0.20 | 2.15% | 9.17 | 9.56 | 181832 | 17040 | 2.47% |
| 2025-11-21 | 10.14 | 9.30 | -0.88 | -8.64% | 9.30 | 10.21 | 337947 | 32741 | 4.60% |
| 2025-11-20 | 10.30 | 10.18 | -0.08 | -0.78% | 10.14 | 10.47 | 151439 | 15557 | 2.06% |
| 2025-11-19 | 10.59 | 10.26 | -0.29 | -2.75% | 10.18 | 10.68 | 192369 | 19877 | 2.62% |
| 2025-11-18 | 11.00 | 10.55 | -0.57 | -5.13% | 10.47 | 11.06 | 352810 | 37797 | 4.80% |
| 2025-11-17 | 10.57 | 11.12 | 0.50 | 4.71% | 10.54 | 11.50 | 608651 | 68159 | 8.28% |
| 2025-11-14 | 10.99 | 10.62 | 0.17 | 1.63% | 10.56 | 11.28 | 456619 | 49176 | 6.21% |
| 2025-11-13 | 9.99 | 10.45 | 0.48 | 4.81% | 9.96 | 10.53 | 376836 | 38995 | 5.13% |
| 2025-11-12 | 10.09 | 9.97 | -0.10 | -0.99% | 9.94 | 10.11 | 95378 | 9529 | 1.30% |
| 2025-11-11 | 10.26 | 10.07 | -0.19 | -1.85% | 10.02 | 10.30 | 167388 | 16907 | 2.28% |
| 2025-11-10 | 9.92 | 10.26 | 0.37 | 3.74% | 9.91 | 10.40 | 320315 | 32738 | 4.36% |
| 2025-11-07 | 9.81 | 9.89 | 0.08 | 0.82% | 9.71 | 10.00 | 134019 | 13248 | 1.82% |
| 2025-11-06 | 9.81 | 9.81 | 0.00 | 0.00% | 9.79 | 9.88 | 77904 | 7647 | 1.06% |
| 2025-11-05 | 9.73 | 9.81 | -0.03 | -0.30% | 9.72 | 9.85 | 78776 | 7715 | 1.07% |
| 2025-11-04 | 9.92 | 9.84 | -0.08 | -0.81% | 9.78 | 9.95 | 98555 | 9703 | 1.34% |
| 2025-11-03 | 9.97 | 9.92 | -0.04 | -0.40% | 9.84 | 10.03 | 99553 | 9846 | 1.35% |
| 2025-10-31 | 9.78 | 9.96 | 0.18 | 1.84% | 9.77 | 10.10 | 174085 | 17357 | 2.37% |
| 2025-10-30 | 9.93 | 9.78 | -0.16 | -1.61% | 9.76 | 9.94 | 114014 | 11194 | 1.55% |
| 2025-10-29 | 10.02 | 9.94 | -0.14 | -1.39% | 9.91 | 10.08 | 134785 | 13419 | 1.83% |
| 2025-10-28 | 9.80 | 10.08 | 0.18 | 1.82% | 9.76 | 10.15 | 236590 | 23681 | 3.22% |
| 2025-10-27 | 9.90 | 9.90 | 0.01 | 0.10% | 9.88 | 9.98 | 100611 | 9971 | 1.37% |