| 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 | 9.73 | 9.70 | 0.09 | 0.94% | 9.60 | 9.85 | 108742 | 10535 | 2.86% |
| 2026-02-02 | 9.67 | 9.61 | -0.06 | -0.62% | 9.58 | 9.84 | 130436 | 12695 | 3.43% |
| 2026-01-30 | 9.68 | 9.67 | -0.08 | -0.82% | 9.55 | 9.78 | 128909 | 12481 | 3.39% |
| 2026-01-29 | 9.60 | 9.75 | 0.10 | 1.04% | 9.45 | 9.91 | 217542 | 21255 | 5.72% |
| 2026-01-28 | 9.70 | 9.65 | -0.09 | -0.92% | 9.65 | 9.85 | 126931 | 12328 | 3.34% |
| 2026-01-27 | 9.88 | 9.74 | -0.06 | -0.61% | 9.62 | 9.91 | 151627 | 14738 | 3.99% |
| 2026-01-26 | 9.91 | 9.80 | -0.16 | -1.61% | 9.66 | 9.94 | 192525 | 18824 | 5.06% |
| 2026-01-23 | 9.94 | 9.96 | 0.00 | 0.00% | 9.88 | 9.99 | 195607 | 19436 | 5.14% |
| 2026-01-22 | 9.84 | 9.96 | 0.12 | 1.22% | 9.77 | 9.97 | 200874 | 19853 | 5.28% |
| 2026-01-21 | 9.72 | 9.84 | 0.03 | 0.31% | 9.70 | 9.90 | 188445 | 18514 | 4.96% |
| 2026-01-20 | 9.74 | 9.81 | 0.02 | 0.20% | 9.66 | 9.91 | 218697 | 21444 | 5.75% |
| 2026-01-19 | 9.75 | 9.79 | 0.02 | 0.20% | 9.63 | 9.79 | 146593 | 14287 | 3.86% |
| 2026-01-16 | 10.00 | 9.77 | -0.26 | -2.59% | 9.65 | 10.14 | 234520 | 22957 | 6.17% |
| 2026-01-15 | 10.22 | 10.03 | -0.29 | -2.81% | 9.91 | 10.26 | 250716 | 25237 | 6.59% |
| 2026-01-14 | 10.01 | 10.32 | 0.22 | 2.18% | 10.01 | 10.43 | 509153 | 52375 | 13.39% |
| 2026-01-13 | 10.41 | 10.10 | -0.33 | -3.16% | 10.06 | 10.57 | 720558 | 73806 | 18.95% |
| 2026-01-12 | 9.50 | 10.43 | 0.95 | 10.02% | 9.49 | 10.43 | 677849 | 68843 | 17.83% |
| 2026-01-09 | 9.18 | 9.48 | 0.27 | 2.93% | 9.18 | 9.48 | 287050 | 26880 | 7.55% |
| 2026-01-08 | 9.14 | 9.21 | 0.07 | 0.77% | 9.10 | 9.24 | 126747 | 11643 | 3.33% |
| 2026-01-07 | 9.22 | 9.14 | -0.08 | -0.87% | 9.11 | 9.24 | 141670 | 12974 | 3.73% |
| 2026-01-06 | 9.23 | 9.22 | 0.00 | 0.00% | 9.17 | 9.25 | 157953 | 14548 | 4.15% |
| 2026-01-05 | 9.12 | 9.22 | 0.10 | 1.10% | 9.09 | 9.22 | 122242 | 11205 | 3.21% |
| 2025-12-31 | 9.13 | 9.12 | 0.01 | 0.11% | 9.10 | 9.18 | 102407 | 9357 | 2.69% |
| 2025-12-30 | 9.10 | 9.11 | 0.00 | 0.00% | 9.08 | 9.21 | 107334 | 9808 | 2.82% |
| 2025-12-29 | 9.21 | 9.11 | -0.12 | -1.30% | 9.08 | 9.27 | 139260 | 12750 | 3.66% |
| 2025-12-26 | 9.28 | 9.23 | -0.07 | -0.75% | 9.17 | 9.29 | 145462 | 13426 | 3.83% |
| 2025-12-25 | 9.29 | 9.30 | -0.04 | -0.43% | 9.19 | 9.35 | 166818 | 15461 | 4.39% |
| 2025-12-24 | 9.26 | 9.34 | 0.02 | 0.21% | 9.14 | 9.34 | 197345 | 18296 | 5.19% |
| 2025-12-23 | 9.74 | 9.32 | -0.59 | -5.95% | 9.30 | 9.81 | 394372 | 37508 | 10.37% |
| 2025-12-22 | 10.08 | 9.91 | -0.17 | -1.69% | 9.80 | 10.20 | 435008 | 43215 | 11.44% |
| 2025-12-19 | 10.35 | 10.08 | 0.22 | 2.23% | 10.01 | 10.65 | 818271 | 83996 | 21.52% |
| 2025-12-18 | 9.75 | 9.86 | 0.90 | 10.04% | 9.75 | 9.86 | 218781 | 21547 | 5.75% |
| 2025-12-17 | 8.91 | 8.96 | 0.05 | 0.56% | 8.78 | 8.97 | 62362 | 5544 | 1.64% |
| 2025-12-16 | 9.07 | 8.91 | -0.16 | -1.76% | 8.88 | 9.11 | 82040 | 7360 | 2.16% |
| 2025-12-15 | 9.16 | 9.07 | -0.10 | -1.09% | 9.03 | 9.20 | 74292 | 6773 | 1.95% |
| 2025-12-12 | 9.16 | 9.17 | 0.01 | 0.11% | 9.07 | 9.25 | 59039 | 5418 | 1.55% |
| 2025-12-11 | 9.42 | 9.16 | -0.29 | -3.07% | 9.16 | 9.44 | 105085 | 9724 | 2.76% |
| 2025-12-10 | 9.51 | 9.45 | -0.09 | -0.94% | 9.37 | 9.56 | 70192 | 6632 | 1.85% |
| 2025-12-09 | 9.48 | 9.54 | 0.02 | 0.21% | 9.45 | 9.73 | 92043 | 8835 | 2.42% |
| 2025-12-08 | 9.65 | 9.52 | 0.00 | 0.00% | 9.47 | 9.65 | 85904 | 8193 | 2.26% |
| 2025-12-05 | 9.45 | 9.52 | 0.13 | 1.38% | 9.32 | 9.63 | 98881 | 9404 | 2.60% |
| 2025-12-04 | 9.64 | 9.39 | -0.28 | -2.90% | 9.33 | 9.67 | 125151 | 11823 | 3.29% |
| 2025-12-03 | 9.96 | 9.67 | -0.35 | -3.49% | 9.63 | 9.99 | 171280 | 16700 | 4.50% |
| 2025-12-02 | 9.95 | 10.02 | -0.01 | -0.10% | 9.91 | 10.35 | 225913 | 22785 | 5.94% |
| 2025-12-01 | 9.96 | 10.03 | 0.07 | 0.70% | 9.95 | 10.15 | 138036 | 13895 | 3.63% |
| 2025-11-28 | 9.99 | 9.96 | -0.08 | -0.80% | 9.86 | 10.10 | 142056 | 14123 | 3.74% |
| 2025-11-27 | 10.05 | 10.04 | 0.08 | 0.80% | 9.99 | 10.25 | 194682 | 19678 | 5.12% |
| 2025-11-26 | 10.11 | 9.96 | -0.14 | -1.39% | 9.91 | 10.29 | 187069 | 18802 | 4.92% |
| 2025-11-25 | 10.04 | 10.10 | 0.02 | 0.20% | 9.97 | 10.30 | 276782 | 28150 | 7.28% |
| 2025-11-24 | 9.70 | 10.08 | 0.44 | 4.56% | 9.60 | 10.14 | 308004 | 30626 | 8.10% |
| 2025-11-21 | 9.51 | 9.64 | 0.02 | 0.21% | 9.43 | 9.85 | 146908 | 14194 | 3.86% |
| 2025-11-20 | 9.82 | 9.62 | -0.18 | -1.84% | 9.56 | 9.85 | 84394 | 8166 | 2.22% |
| 2025-11-19 | 9.85 | 9.80 | -0.04 | -0.41% | 9.74 | 9.91 | 97479 | 9555 | 2.56% |
| 2025-11-18 | 9.65 | 9.84 | 0.14 | 1.44% | 9.63 | 9.88 | 140001 | 13753 | 3.68% |
| 2025-11-17 | 9.63 | 9.70 | 0.09 | 0.94% | 9.56 | 9.72 | 65858 | 6360 | 1.73% |
| 2025-11-14 | 9.63 | 9.61 | -0.07 | -0.72% | 9.61 | 9.77 | 53254 | 5157 | 1.40% |
| 2025-11-13 | 9.70 | 9.68 | 0.00 | 0.00% | 9.62 | 9.73 | 71938 | 6947 | 1.89% |
| 2025-11-12 | 9.74 | 9.68 | -0.07 | -0.72% | 9.65 | 9.84 | 71367 | 6936 | 1.88% |
| 2025-11-11 | 9.90 | 9.75 | -0.15 | -1.52% | 9.71 | 9.91 | 82131 | 8037 | 2.16% |
| 2025-11-10 | 9.71 | 9.90 | 0.20 | 2.06% | 9.64 | 9.96 | 115858 | 11422 | 3.05% |
| 2025-11-07 | 9.69 | 9.70 | 0.01 | 0.10% | 9.63 | 9.76 | 52450 | 5088 | 1.38% |
| 2025-11-06 | 9.82 | 9.69 | -0.13 | -1.32% | 9.68 | 9.82 | 72001 | 7007 | 1.89% |
| 2025-11-05 | 9.73 | 9.82 | 0.06 | 0.61% | 9.69 | 9.89 | 82434 | 8097 | 2.17% |
| 2025-11-04 | 9.80 | 9.76 | -0.10 | -1.01% | 9.69 | 9.81 | 99518 | 9694 | 2.62% |
| 2025-11-03 | 9.59 | 9.86 | 0.26 | 2.71% | 9.52 | 9.86 | 162274 | 15785 | 4.27% |
| 2025-10-31 | 9.30 | 9.60 | 0.31 | 3.34% | 9.29 | 9.68 | 175877 | 16729 | 4.63% |
| 2025-10-30 | 9.50 | 9.29 | 0.02 | 0.22% | 9.29 | 9.61 | 113269 | 10671 | 2.98% |
| 2025-10-29 | 9.27 | 9.27 | -0.02 | -0.22% | 9.21 | 9.32 | 55557 | 5136 | 1.46% |
| 2025-10-28 | 9.32 | 9.29 | -0.06 | -0.64% | 9.28 | 9.39 | 63423 | 5918 | 1.67% |
| 2025-10-27 | 9.41 | 9.35 | -0.04 | -0.43% | 9.31 | 9.44 | 64576 | 6038 | 1.70% |