| 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 | 9.83 | 9.79 | -0.03 | -0.31% | 9.74 | 9.98 | 56657 | 5573 | 1.51% |
| 2026-02-03 | 9.78 | 9.82 | 0.20 | 2.08% | 9.61 | 9.86 | 67639 | 6591 | 1.81% |
| 2026-02-02 | 9.75 | 9.62 | -0.31 | -3.12% | 9.62 | 9.90 | 84529 | 8226 | 2.26% |
| 2026-01-30 | 9.82 | 9.93 | 0.06 | 0.61% | 9.77 | 9.96 | 79806 | 7873 | 2.13% |
| 2026-01-29 | 10.00 | 9.87 | -0.16 | -1.60% | 9.80 | 10.16 | 82784 | 8257 | 2.21% |
| 2026-01-28 | 10.35 | 10.03 | -0.27 | -2.62% | 10.01 | 10.36 | 78713 | 7955 | 2.10% |
| 2026-01-27 | 10.25 | 10.30 | 0.03 | 0.29% | 10.00 | 10.34 | 71622 | 7299 | 1.91% |
| 2026-01-26 | 10.60 | 10.27 | -0.30 | -2.84% | 10.11 | 10.60 | 95705 | 9843 | 2.56% |
| 2026-01-23 | 10.44 | 10.57 | 0.12 | 1.15% | 10.38 | 10.57 | 73342 | 7694 | 1.96% |
| 2026-01-22 | 10.39 | 10.45 | 0.09 | 0.87% | 10.32 | 10.49 | 57837 | 6024 | 1.54% |
| 2026-01-21 | 10.20 | 10.36 | 0.03 | 0.29% | 10.20 | 10.44 | 55737 | 5760 | 1.49% |
| 2026-01-20 | 10.54 | 10.33 | -0.16 | -1.53% | 10.25 | 10.56 | 79373 | 8244 | 2.12% |
| 2026-01-19 | 10.52 | 10.49 | -0.05 | -0.47% | 10.40 | 10.54 | 59530 | 6229 | 1.59% |
| 2026-01-16 | 10.68 | 10.54 | -0.11 | -1.03% | 10.37 | 10.71 | 87256 | 9147 | 2.33% |
| 2026-01-15 | 10.85 | 10.65 | -0.20 | -1.84% | 10.55 | 10.85 | 82816 | 8808 | 2.21% |
| 2026-01-14 | 10.75 | 10.85 | 0.18 | 1.69% | 10.60 | 10.94 | 122542 | 13248 | 3.27% |
| 2026-01-13 | 11.04 | 10.67 | -0.39 | -3.53% | 10.61 | 11.04 | 117371 | 12656 | 3.14% |
| 2026-01-12 | 10.63 | 11.06 | 0.45 | 4.24% | 10.60 | 11.07 | 153087 | 16677 | 4.09% |
| 2026-01-09 | 10.41 | 10.61 | 0.15 | 1.43% | 10.39 | 10.68 | 91955 | 9707 | 2.46% |
| 2026-01-08 | 10.33 | 10.46 | 0.09 | 0.87% | 10.28 | 10.48 | 61891 | 6452 | 1.65% |
| 2026-01-07 | 10.47 | 10.37 | -0.12 | -1.14% | 10.27 | 10.49 | 74590 | 7728 | 1.99% |
| 2026-01-06 | 10.51 | 10.49 | 0.04 | 0.38% | 10.40 | 10.58 | 72204 | 7573 | 1.93% |
| 2026-01-05 | 10.24 | 10.45 | 0.26 | 2.55% | 10.18 | 10.45 | 73879 | 7674 | 1.97% |
| 2025-12-31 | 10.15 | 10.19 | 0.05 | 0.49% | 10.07 | 10.22 | 49754 | 5056 | 1.33% |
| 2025-12-30 | 10.22 | 10.14 | -0.15 | -1.46% | 10.13 | 10.33 | 50293 | 5139 | 1.34% |
| 2025-12-29 | 10.24 | 10.29 | 0.04 | 0.39% | 10.16 | 10.34 | 51610 | 5304 | 1.38% |
| 2025-12-26 | 10.34 | 10.25 | -0.02 | -0.19% | 10.19 | 10.38 | 66752 | 6862 | 1.78% |
| 2025-12-25 | 10.24 | 10.27 | 0.03 | 0.29% | 10.15 | 10.33 | 62279 | 6375 | 1.66% |
| 2025-12-24 | 9.95 | 10.24 | 0.29 | 2.91% | 9.90 | 10.25 | 91692 | 9336 | 2.45% |
| 2025-12-23 | 10.16 | 9.95 | -0.22 | -2.16% | 9.92 | 10.16 | 62734 | 6259 | 1.68% |
| 2025-12-22 | 10.03 | 10.17 | 0.12 | 1.19% | 10.03 | 10.23 | 63698 | 6474 | 1.70% |
| 2025-12-19 | 10.03 | 10.05 | 0.02 | 0.20% | 9.96 | 10.10 | 60379 | 6061 | 1.61% |
| 2025-12-18 | 9.72 | 10.03 | 0.18 | 1.83% | 9.68 | 10.17 | 99369 | 9987 | 2.65% |
| 2025-12-17 | 9.79 | 9.85 | -0.05 | -0.51% | 9.53 | 9.90 | 110023 | 10695 | 2.94% |
| 2025-12-16 | 10.16 | 9.90 | -0.22 | -2.17% | 9.85 | 10.61 | 100858 | 10169 | 2.69% |
| 2025-12-15 | 10.58 | 10.12 | -0.41 | -3.89% | 10.11 | 10.61 | 133005 | 13584 | 3.55% |
| 2025-12-12 | 10.44 | 10.53 | -0.02 | -0.19% | 10.10 | 10.85 | 152895 | 16034 | 4.08% |
| 2025-12-11 | 10.99 | 10.55 | -0.39 | -3.56% | 10.53 | 11.00 | 133154 | 14194 | 3.56% |
| 2025-12-10 | 11.12 | 10.94 | -0.21 | -1.88% | 10.88 | 11.12 | 111424 | 12217 | 2.98% |
| 2025-12-09 | 10.88 | 11.15 | 0.28 | 2.58% | 10.83 | 11.50 | 212868 | 23872 | 5.69% |
| 2025-12-08 | 10.79 | 10.87 | 0.10 | 0.93% | 10.78 | 11.01 | 91598 | 9965 | 2.45% |
| 2025-12-05 | 10.87 | 10.77 | -0.11 | -1.01% | 10.61 | 10.97 | 95944 | 10305 | 2.56% |
| 2025-12-04 | 11.04 | 10.88 | -0.21 | -1.89% | 10.70 | 11.08 | 121835 | 13233 | 3.25% |
| 2025-12-03 | 11.45 | 11.09 | -0.38 | -3.31% | 11.00 | 11.45 | 179069 | 19958 | 4.78% |
| 2025-12-02 | 11.24 | 11.47 | 0.18 | 1.59% | 11.12 | 11.76 | 286997 | 32715 | 7.67% |
| 2025-12-01 | 10.87 | 11.29 | 0.37 | 3.39% | 10.87 | 11.41 | 224140 | 25097 | 5.99% |
| 2025-11-28 | 10.77 | 10.92 | 0.12 | 1.11% | 10.76 | 11.25 | 131689 | 14405 | 3.52% |
| 2025-11-27 | 11.20 | 10.80 | -0.30 | -2.70% | 10.76 | 11.20 | 135737 | 14782 | 3.63% |
| 2025-11-26 | 11.08 | 11.10 | 0.13 | 1.19% | 10.99 | 11.50 | 213326 | 23839 | 5.70% |
| 2025-11-25 | 10.83 | 10.97 | 0.14 | 1.29% | 10.83 | 11.08 | 133982 | 14739 | 3.58% |
| 2025-11-24 | 10.62 | 10.83 | 0.15 | 1.40% | 10.60 | 10.86 | 108543 | 11669 | 2.90% |
| 2025-11-21 | 10.60 | 10.68 | -0.06 | -0.56% | 10.55 | 11.10 | 151261 | 16339 | 4.04% |
| 2025-11-20 | 10.66 | 10.74 | 0.10 | 0.94% | 10.50 | 10.99 | 90153 | 9678 | 2.41% |
| 2025-11-19 | 10.90 | 10.64 | -0.32 | -2.92% | 10.63 | 10.99 | 61221 | 6577 | 1.64% |
| 2025-11-18 | 10.85 | 10.96 | 0.07 | 0.64% | 10.75 | 11.13 | 107694 | 11780 | 2.88% |
| 2025-11-17 | 10.77 | 10.89 | 0.26 | 2.45% | 10.64 | 10.99 | 100783 | 10948 | 2.69% |
| 2025-11-14 | 10.54 | 10.63 | 0.09 | 0.85% | 10.50 | 10.85 | 96139 | 10307 | 2.57% |
| 2025-11-13 | 10.75 | 10.54 | -0.21 | -1.95% | 10.44 | 10.87 | 126663 | 13407 | 3.38% |
| 2025-11-12 | 10.85 | 10.75 | -0.12 | -1.10% | 10.70 | 10.91 | 66639 | 7181 | 1.78% |
| 2025-11-11 | 11.06 | 10.87 | -0.15 | -1.36% | 10.83 | 11.10 | 77684 | 8501 | 2.08% |
| 2025-11-10 | 10.93 | 11.02 | 0.06 | 0.55% | 10.93 | 11.10 | 62045 | 6845 | 1.66% |
| 2025-11-07 | 10.91 | 10.96 | 0.01 | 0.09% | 10.82 | 11.06 | 63719 | 6980 | 1.70% |
| 2025-11-06 | 11.10 | 10.95 | -0.17 | -1.53% | 10.83 | 11.15 | 85420 | 9339 | 2.28% |
| 2025-11-05 | 11.04 | 11.12 | -0.03 | -0.27% | 10.95 | 11.18 | 75154 | 8332 | 2.01% |
| 2025-11-04 | 11.21 | 11.15 | -0.14 | -1.24% | 11.08 | 11.31 | 71666 | 7987 | 1.91% |
| 2025-11-03 | 11.19 | 11.29 | 0.11 | 0.98% | 11.09 | 11.32 | 72992 | 8208 | 1.95% |
| 2025-10-31 | 11.08 | 11.18 | 0.03 | 0.27% | 11.02 | 11.23 | 63202 | 7059 | 1.69% |
| 2025-10-30 | 11.25 | 11.15 | -0.10 | -0.89% | 11.07 | 11.44 | 95077 | 10625 | 2.54% |
| 2025-10-29 | 11.40 | 11.25 | -0.19 | -1.66% | 11.16 | 11.44 | 103214 | 11596 | 2.76% |
| 2025-10-28 | 11.23 | 11.44 | 0.07 | 0.62% | 11.20 | 11.52 | 113720 | 12986 | 3.04% |
| 2025-10-27 | 11.59 | 11.37 | -0.23 | -1.98% | 11.28 | 11.59 | 177762 | 20233 | 4.75% |