| 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 | 9.17 | 9.19 | 0.14 | 1.55% | 9.05 | 9.19 | 441023 | 40336 | 2.59% |
| 2026-02-02 | 9.09 | 9.05 | -0.25 | -2.69% | 9.02 | 9.33 | 560458 | 51410 | 3.29% |
| 2026-01-30 | 9.85 | 9.30 | -0.65 | -6.53% | 9.17 | 9.89 | 1127833 | 105941 | 6.61% |
| 2026-01-29 | 10.13 | 9.95 | -0.30 | -2.93% | 9.90 | 10.19 | 804922 | 80798 | 4.72% |
| 2026-01-28 | 10.45 | 10.25 | -0.11 | -1.06% | 10.06 | 10.47 | 692909 | 70749 | 4.06% |
| 2026-01-27 | 10.57 | 10.36 | -0.29 | -2.72% | 10.03 | 10.83 | 972341 | 99893 | 5.70% |
| 2026-01-26 | 10.76 | 10.65 | -0.07 | -0.65% | 10.54 | 11.02 | 1166712 | 125915 | 6.84% |
| 2026-01-23 | 10.20 | 10.72 | 0.55 | 5.41% | 10.19 | 10.78 | 1355110 | 142737 | 7.94% |
| 2026-01-22 | 10.12 | 10.17 | 0.05 | 0.49% | 10.07 | 10.24 | 621367 | 63066 | 3.64% |
| 2026-01-21 | 9.90 | 10.12 | 0.22 | 2.22% | 9.89 | 10.18 | 811083 | 81842 | 4.75% |
| 2026-01-20 | 10.18 | 9.90 | -0.19 | -1.88% | 9.75 | 10.21 | 782972 | 77611 | 4.59% |
| 2026-01-19 | 9.83 | 10.09 | 0.20 | 2.02% | 9.81 | 10.19 | 677350 | 68211 | 3.97% |
| 2026-01-16 | 10.15 | 9.89 | -0.20 | -1.98% | 9.80 | 10.20 | 714589 | 71097 | 4.19% |
| 2026-01-15 | 10.02 | 10.09 | -0.07 | -0.69% | 10.01 | 10.28 | 637191 | 64736 | 3.73% |
| 2026-01-14 | 10.38 | 10.16 | -0.30 | -2.87% | 10.01 | 10.55 | 1251746 | 129153 | 7.34% |
| 2026-01-13 | 10.39 | 10.46 | 0.07 | 0.67% | 10.27 | 10.86 | 1442830 | 151876 | 8.46% |
| 2026-01-12 | 10.30 | 10.39 | 0.29 | 2.87% | 10.22 | 10.53 | 896245 | 92912 | 5.25% |
| 2026-01-09 | 9.96 | 10.10 | 0.06 | 0.60% | 9.94 | 10.20 | 623862 | 63031 | 3.66% |
| 2026-01-08 | 10.05 | 10.04 | -0.06 | -0.59% | 9.95 | 10.22 | 633796 | 63925 | 3.72% |
| 2026-01-07 | 10.17 | 10.10 | -0.07 | -0.69% | 10.05 | 10.36 | 680936 | 69238 | 3.99% |
| 2026-01-06 | 10.11 | 10.17 | 0.26 | 2.62% | 9.96 | 10.23 | 898194 | 90908 | 5.26% |
| 2026-01-05 | 9.83 | 9.91 | 0.17 | 1.75% | 9.66 | 9.95 | 654483 | 64285 | 3.84% |
| 2025-12-31 | 9.90 | 9.74 | -0.16 | -1.62% | 9.72 | 9.99 | 461489 | 45232 | 2.71% |
| 2025-12-30 | 9.64 | 9.90 | 0.14 | 1.43% | 9.57 | 10.05 | 696079 | 68401 | 4.08% |
| 2025-12-29 | 10.05 | 9.76 | -0.34 | -3.37% | 9.75 | 10.05 | 760926 | 75012 | 4.46% |
| 2025-12-26 | 10.01 | 10.10 | 0.24 | 2.43% | 9.93 | 10.15 | 1035774 | 104067 | 6.07% |
| 2025-12-25 | 9.60 | 9.86 | 0.06 | 0.61% | 9.56 | 9.93 | 705508 | 68981 | 4.14% |
| 2025-12-24 | 9.77 | 9.80 | 0.07 | 0.72% | 9.70 | 9.91 | 694435 | 67931 | 4.07% |
| 2025-12-23 | 9.65 | 9.73 | 0.06 | 0.62% | 9.59 | 9.83 | 693449 | 67338 | 4.06% |
| 2025-12-22 | 9.58 | 9.67 | 0.23 | 2.44% | 9.50 | 9.75 | 772538 | 74589 | 4.53% |
| 2025-12-19 | 9.24 | 9.44 | 0.22 | 2.39% | 9.18 | 9.51 | 600597 | 56224 | 3.52% |
| 2025-12-18 | 9.30 | 9.22 | -0.21 | -2.23% | 9.22 | 9.46 | 510182 | 47561 | 2.99% |
| 2025-12-17 | 9.26 | 9.43 | 0.33 | 3.63% | 9.16 | 9.44 | 775926 | 72280 | 4.55% |
| 2025-12-16 | 9.35 | 9.10 | -0.22 | -2.36% | 9.01 | 9.37 | 566384 | 51695 | 3.32% |
| 2025-12-15 | 9.34 | 9.32 | -0.06 | -0.64% | 9.25 | 9.45 | 395830 | 36919 | 2.32% |
| 2025-12-12 | 9.66 | 9.38 | -0.11 | -1.16% | 9.33 | 9.70 | 626869 | 59203 | 3.67% |
| 2025-12-11 | 9.59 | 9.49 | -0.04 | -0.42% | 9.48 | 9.70 | 629732 | 60381 | 3.69% |
| 2025-12-10 | 9.48 | 9.53 | 0.08 | 0.85% | 9.36 | 9.62 | 481994 | 45716 | 2.83% |
| 2025-12-09 | 9.60 | 9.45 | -0.20 | -2.07% | 9.43 | 9.62 | 507253 | 48203 | 2.97% |
| 2025-12-08 | 9.56 | 9.65 | 0.09 | 0.94% | 9.52 | 9.79 | 682577 | 65898 | 4.00% |
| 2025-12-05 | 9.49 | 9.56 | -0.01 | -0.10% | 9.34 | 9.61 | 587295 | 55807 | 3.44% |
| 2025-12-04 | 9.51 | 9.57 | 0.05 | 0.53% | 9.38 | 9.61 | 569219 | 54234 | 3.34% |
| 2025-12-03 | 10.01 | 9.52 | -0.42 | -4.23% | 9.48 | 10.05 | 885640 | 85400 | 5.19% |
| 2025-12-02 | 10.13 | 9.94 | -0.29 | -2.83% | 9.90 | 10.15 | 670027 | 66827 | 3.93% |
| 2025-12-01 | 10.32 | 10.23 | -0.11 | -1.06% | 10.18 | 10.50 | 702523 | 72435 | 4.12% |
| 2025-11-28 | 10.08 | 10.34 | 0.27 | 2.68% | 10.03 | 10.35 | 819254 | 83854 | 4.80% |
| 2025-11-27 | 10.13 | 10.07 | -0.16 | -1.56% | 10.05 | 10.31 | 742099 | 75396 | 4.35% |
| 2025-11-26 | 10.37 | 10.23 | -0.09 | -0.87% | 10.12 | 10.60 | 988640 | 101958 | 5.80% |
| 2025-11-25 | 10.04 | 10.32 | 0.28 | 2.79% | 9.93 | 10.43 | 1260282 | 127970 | 7.39% |
| 2025-11-24 | 10.75 | 10.04 | -0.99 | -8.98% | 9.93 | 10.90 | 1732688 | 174780 | 10.16% |
| 2025-11-21 | 11.50 | 11.03 | -1.23 | -10.03% | 11.03 | 11.64 | 1373135 | 152971 | 8.05% |
| 2025-11-20 | 12.10 | 12.26 | 0.08 | 0.66% | 12.00 | 12.87 | 2170954 | 271109 | 12.73% |
| 2025-11-19 | 12.00 | 12.18 | 0.26 | 2.18% | 11.99 | 12.58 | 2262886 | 277814 | 13.26% |
| 2025-11-18 | 12.50 | 11.92 | -0.43 | -3.48% | 11.83 | 12.58 | 1687830 | 204650 | 9.89% |
| 2025-11-17 | 11.76 | 12.35 | 0.80 | 6.93% | 11.75 | 12.50 | 2231874 | 273334 | 13.08% |
| 2025-11-14 | 11.90 | 11.55 | -0.63 | -5.17% | 11.55 | 12.10 | 1459769 | 171839 | 8.56% |
| 2025-11-13 | 11.57 | 12.18 | 0.66 | 5.73% | 11.55 | 12.39 | 2038127 | 246343 | 11.95% |
| 2025-11-12 | 11.61 | 11.52 | -0.13 | -1.12% | 11.26 | 11.80 | 1312227 | 151424 | 7.69% |
| 2025-11-11 | 11.85 | 11.65 | -0.16 | -1.35% | 11.61 | 11.97 | 1530238 | 179681 | 8.97% |
| 2025-11-10 | 11.98 | 11.81 | 0.05 | 0.43% | 11.70 | 12.42 | 2825971 | 340157 | 16.56% |
| 2025-11-07 | 11.40 | 11.76 | 0.57 | 5.09% | 11.28 | 12.26 | 3077577 | 359622 | 18.04% |
| 2025-11-06 | 10.89 | 11.19 | 0.24 | 2.19% | 10.76 | 11.25 | 1661682 | 183724 | 9.74% |
| 2025-11-05 | 10.82 | 10.95 | 0.11 | 1.01% | 10.65 | 11.10 | 1510400 | 164329 | 8.85% |
| 2025-11-04 | 11.15 | 10.84 | -0.30 | -2.69% | 10.75 | 11.29 | 1476191 | 162107 | 8.65% |
| 2025-11-03 | 11.22 | 11.14 | -0.17 | -1.50% | 10.92 | 11.30 | 1943336 | 215418 | 11.39% |
| 2025-10-31 | 11.59 | 11.31 | -0.04 | -0.35% | 11.28 | 11.93 | 3962383 | 460228 | 23.23% |
| 2025-10-30 | 10.25 | 11.35 | 1.03 | 9.98% | 10.22 | 11.35 | 3390783 | 376342 | 19.88% |
| 2025-10-29 | 9.99 | 10.32 | 0.29 | 2.89% | 9.91 | 10.35 | 1282124 | 130050 | 7.52% |
| 2025-10-28 | 9.97 | 10.03 | 0.00 | 0.00% | 9.91 | 10.20 | 769523 | 77339 | 4.51% |
| 2025-10-27 | 10.13 | 10.03 | 0.08 | 0.80% | 9.84 | 10.15 | 905875 | 90617 | 5.31% |