| 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 | 9.37 | 9.62 | 0.36 | 3.89% | 9.30 | 9.68 | 850509 | 80695 | 8.36% |
| 2026-02-02 | 9.31 | 9.26 | -0.11 | -1.17% | 9.24 | 9.55 | 694492 | 65431 | 6.82% |
| 2026-01-30 | 9.33 | 9.37 | 0.00 | 0.00% | 9.16 | 9.46 | 750044 | 70080 | 7.37% |
| 2026-01-29 | 9.06 | 9.37 | 0.39 | 4.34% | 8.93 | 9.57 | 1145521 | 107218 | 11.25% |
| 2026-01-28 | 9.08 | 8.98 | -0.11 | -1.21% | 8.96 | 9.16 | 399072 | 36000 | 3.92% |
| 2026-01-27 | 9.18 | 9.09 | -0.09 | -0.98% | 8.92 | 9.30 | 481660 | 43507 | 4.73% |
| 2026-01-26 | 9.38 | 9.18 | -0.20 | -2.13% | 9.03 | 9.48 | 608299 | 55836 | 5.98% |
| 2026-01-23 | 9.22 | 9.38 | 0.19 | 2.07% | 9.15 | 9.46 | 629452 | 58875 | 6.18% |
| 2026-01-22 | 9.04 | 9.19 | 0.15 | 1.66% | 9.01 | 9.22 | 622883 | 56904 | 6.12% |
| 2026-01-21 | 9.02 | 9.04 | -0.04 | -0.44% | 8.96 | 9.16 | 507463 | 45944 | 4.99% |
| 2026-01-20 | 9.36 | 9.08 | -0.25 | -2.68% | 9.01 | 9.46 | 658184 | 60258 | 6.47% |
| 2026-01-19 | 9.42 | 9.33 | -0.19 | -2.00% | 9.27 | 9.53 | 546385 | 51098 | 5.37% |
| 2026-01-16 | 10.00 | 9.52 | -0.54 | -5.37% | 9.34 | 10.07 | 770682 | 73860 | 7.57% |
| 2026-01-15 | 10.14 | 10.06 | -0.26 | -2.52% | 9.93 | 10.38 | 770779 | 77897 | 7.57% |
| 2026-01-14 | 10.25 | 10.32 | 0.02 | 0.19% | 10.10 | 10.72 | 1067129 | 111188 | 10.48% |
| 2026-01-13 | 10.66 | 10.30 | -0.55 | -5.07% | 10.20 | 10.67 | 1121356 | 117020 | 11.02% |
| 2026-01-12 | 10.08 | 10.85 | 0.86 | 8.61% | 10.02 | 10.87 | 1409338 | 146425 | 13.85% |
| 2026-01-09 | 9.43 | 9.99 | 0.50 | 5.27% | 9.43 | 10.00 | 824104 | 80406 | 8.10% |
| 2026-01-08 | 9.39 | 9.49 | 0.07 | 0.74% | 9.35 | 9.55 | 387269 | 36649 | 3.80% |
| 2026-01-07 | 9.42 | 9.42 | 0.00 | 0.00% | 9.34 | 9.56 | 558826 | 52789 | 5.49% |
| 2026-01-06 | 9.20 | 9.42 | 0.20 | 2.17% | 9.18 | 9.49 | 746635 | 69978 | 7.34% |
| 2026-01-05 | 8.85 | 9.22 | 0.37 | 4.18% | 8.80 | 9.33 | 861721 | 78423 | 8.47% |
| 2025-12-31 | 8.73 | 8.85 | 0.12 | 1.37% | 8.68 | 8.90 | 472767 | 41670 | 4.64% |
| 2025-12-30 | 8.68 | 8.73 | 0.05 | 0.58% | 8.63 | 8.89 | 450907 | 39540 | 4.43% |
| 2025-12-29 | 8.81 | 8.68 | -0.14 | -1.59% | 8.68 | 8.88 | 295142 | 25822 | 2.90% |
| 2025-12-26 | 8.78 | 8.82 | 0.04 | 0.46% | 8.74 | 8.92 | 353208 | 31198 | 3.47% |
| 2025-12-25 | 8.76 | 8.78 | 0.00 | 0.00% | 8.67 | 8.86 | 325305 | 28466 | 3.20% |
| 2025-12-24 | 8.74 | 8.78 | 0.01 | 0.11% | 8.72 | 8.81 | 298150 | 26157 | 2.93% |
| 2025-12-23 | 8.85 | 8.77 | -0.12 | -1.35% | 8.73 | 8.85 | 308862 | 27114 | 3.03% |
| 2025-12-22 | 9.15 | 8.89 | -0.32 | -3.47% | 8.85 | 9.19 | 651046 | 58235 | 6.40% |
| 2025-12-19 | 9.16 | 9.21 | 0.18 | 1.99% | 8.95 | 9.33 | 545801 | 49967 | 5.36% |
| 2025-12-18 | 8.83 | 9.03 | 0.10 | 1.12% | 8.80 | 9.28 | 592688 | 53917 | 5.82% |
| 2025-12-17 | 8.73 | 8.93 | 0.19 | 2.17% | 8.46 | 8.95 | 613944 | 53548 | 6.03% |
| 2025-12-16 | 9.35 | 8.74 | -0.67 | -7.12% | 8.53 | 9.38 | 958494 | 84707 | 9.42% |
| 2025-12-15 | 9.57 | 9.41 | -0.33 | -3.39% | 9.35 | 9.60 | 570036 | 53927 | 5.60% |
| 2025-12-12 | 9.56 | 9.74 | 0.23 | 2.42% | 9.52 | 10.08 | 899304 | 88338 | 8.84% |
| 2025-12-11 | 9.74 | 9.51 | -0.27 | -2.76% | 9.49 | 9.81 | 588506 | 56508 | 5.78% |
| 2025-12-10 | 9.73 | 9.78 | 0.06 | 0.62% | 9.63 | 9.95 | 761753 | 74802 | 7.48% |
| 2025-12-09 | 9.75 | 9.72 | -0.02 | -0.21% | 9.63 | 9.97 | 818864 | 79883 | 8.04% |
| 2025-12-08 | 9.37 | 9.74 | 0.45 | 4.84% | 9.36 | 9.91 | 1224705 | 118640 | 12.03% |
| 2025-12-05 | 9.15 | 9.29 | 0.06 | 0.65% | 9.00 | 9.42 | 551422 | 50991 | 5.42% |
| 2025-12-04 | 9.18 | 9.23 | 0.09 | 0.98% | 9.16 | 9.48 | 747937 | 69576 | 7.35% |
| 2025-12-03 | 9.38 | 9.14 | -0.37 | -3.89% | 9.06 | 9.48 | 702508 | 64745 | 6.90% |
| 2025-12-02 | 9.41 | 9.51 | 0.12 | 1.28% | 9.32 | 9.96 | 1073670 | 102778 | 10.55% |
| 2025-12-01 | 9.40 | 9.39 | 0.29 | 3.19% | 9.30 | 9.72 | 1095342 | 103952 | 10.76% |
| 2025-11-28 | 9.06 | 9.10 | 0.04 | 0.44% | 8.94 | 9.16 | 377271 | 34078 | 3.71% |
| 2025-11-27 | 9.29 | 9.06 | -0.12 | -1.31% | 9.05 | 9.33 | 381430 | 34989 | 3.75% |
| 2025-11-26 | 9.28 | 9.18 | -0.16 | -1.71% | 9.12 | 9.40 | 524908 | 48333 | 5.16% |
| 2025-11-25 | 9.31 | 9.34 | -0.04 | -0.43% | 9.30 | 9.55 | 896128 | 84363 | 8.80% |
| 2025-11-24 | 9.03 | 9.38 | 0.35 | 3.88% | 8.83 | 9.45 | 1008402 | 93058 | 9.91% |
| 2025-11-21 | 8.96 | 9.03 | -0.07 | -0.77% | 8.90 | 9.20 | 605097 | 54717 | 5.94% |
| 2025-11-20 | 9.15 | 9.10 | 0.05 | 0.55% | 8.94 | 9.29 | 835762 | 76439 | 8.21% |
| 2025-11-19 | 8.85 | 9.05 | 0.20 | 2.26% | 8.61 | 9.43 | 682773 | 61213 | 6.71% |
| 2025-11-18 | 8.70 | 8.85 | 0.18 | 2.08% | 8.64 | 8.94 | 456935 | 40358 | 4.49% |
| 2025-11-17 | 8.59 | 8.67 | 0.07 | 0.81% | 8.51 | 8.70 | 165315 | 14267 | 1.62% |
| 2025-11-14 | 8.72 | 8.60 | -0.17 | -1.94% | 8.60 | 8.79 | 150238 | 13044 | 1.48% |
| 2025-11-13 | 8.71 | 8.77 | 0.07 | 0.80% | 8.64 | 8.77 | 153221 | 13368 | 1.51% |
| 2025-11-12 | 8.79 | 8.70 | -0.10 | -1.14% | 8.63 | 8.85 | 185249 | 16133 | 1.82% |
| 2025-11-11 | 8.90 | 8.80 | -0.09 | -1.01% | 8.77 | 8.91 | 164538 | 14524 | 1.62% |
| 2025-11-10 | 8.75 | 8.89 | 0.11 | 1.25% | 8.70 | 8.96 | 215198 | 19086 | 2.11% |
| 2025-11-07 | 8.86 | 8.78 | -0.13 | -1.46% | 8.77 | 8.96 | 231423 | 20483 | 2.27% |
| 2025-11-06 | 9.00 | 8.91 | 0.04 | 0.45% | 8.83 | 9.05 | 315430 | 28152 | 3.10% |
| 2025-11-05 | 8.74 | 8.87 | 0.05 | 0.57% | 8.72 | 8.98 | 283600 | 25203 | 2.79% |
| 2025-11-04 | 8.78 | 8.82 | -0.02 | -0.23% | 8.72 | 8.87 | 246747 | 21717 | 2.42% |
| 2025-11-03 | 8.67 | 8.84 | 0.17 | 1.96% | 8.65 | 8.86 | 336900 | 29605 | 3.31% |
| 2025-10-31 | 8.45 | 8.67 | 0.22 | 2.60% | 8.45 | 8.71 | 303538 | 26218 | 2.98% |
| 2025-10-30 | 8.55 | 8.45 | -0.12 | -1.40% | 8.45 | 8.57 | 186901 | 15889 | 1.84% |
| 2025-10-29 | 8.56 | 8.57 | -0.02 | -0.23% | 8.51 | 8.58 | 143280 | 12230 | 1.41% |
| 2025-10-28 | 8.54 | 8.59 | 0.04 | 0.47% | 8.51 | 8.63 | 167423 | 14380 | 1.64% |
| 2025-10-27 | 8.60 | 8.55 | 0.00 | 0.00% | 8.52 | 8.61 | 166488 | 14247 | 1.64% |