| 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 | 9.85 | 9.94 | 0.18 | 1.84% | 9.65 | 9.97 | 314177 | 30848 | 5.92% |
| 2026-02-02 | 9.59 | 9.76 | 0.40 | 4.27% | 9.50 | 9.96 | 415653 | 40725 | 7.83% |
| 2026-01-30 | 9.13 | 9.36 | 0.20 | 2.18% | 9.10 | 9.41 | 153796 | 14258 | 2.90% |
| 2026-01-29 | 9.35 | 9.16 | -0.29 | -3.07% | 9.13 | 9.41 | 142076 | 13130 | 2.68% |
| 2026-01-28 | 9.60 | 9.45 | -0.15 | -1.56% | 9.34 | 9.67 | 179891 | 17009 | 3.39% |
| 2026-01-27 | 9.35 | 9.60 | 0.14 | 1.48% | 9.10 | 9.68 | 279073 | 26180 | 5.26% |
| 2026-01-26 | 9.50 | 9.46 | 0.04 | 0.42% | 9.39 | 9.69 | 288325 | 27543 | 5.43% |
| 2026-01-23 | 9.28 | 9.42 | 0.16 | 1.73% | 9.28 | 9.50 | 220570 | 20748 | 4.16% |
| 2026-01-22 | 9.33 | 9.26 | -0.07 | -0.75% | 9.20 | 9.43 | 185175 | 17159 | 3.49% |
| 2026-01-21 | 9.47 | 9.33 | -0.21 | -2.20% | 9.16 | 9.47 | 266267 | 24728 | 5.02% |
| 2026-01-20 | 9.82 | 9.54 | -0.38 | -3.83% | 9.46 | 9.82 | 400026 | 38337 | 7.54% |
| 2026-01-19 | 9.09 | 9.92 | 0.81 | 8.89% | 9.03 | 9.99 | 612774 | 59303 | 11.55% |
| 2026-01-16 | 9.50 | 9.11 | 0.20 | 2.24% | 9.06 | 9.60 | 446919 | 41334 | 8.42% |
| 2026-01-15 | 8.76 | 8.91 | 0.10 | 1.14% | 8.74 | 8.98 | 201792 | 17899 | 3.80% |
| 2026-01-14 | 8.87 | 8.81 | -0.06 | -0.68% | 8.68 | 8.97 | 274259 | 24217 | 5.17% |
| 2026-01-13 | 8.76 | 8.87 | 0.10 | 1.14% | 8.58 | 9.08 | 368415 | 32568 | 6.94% |
| 2026-01-12 | 8.92 | 8.77 | -0.12 | -1.35% | 8.70 | 8.97 | 264292 | 23204 | 4.98% |
| 2026-01-09 | 8.79 | 8.89 | 0.11 | 1.25% | 8.72 | 8.91 | 238651 | 21102 | 4.50% |
| 2026-01-08 | 8.67 | 8.78 | 0.05 | 0.57% | 8.54 | 8.85 | 349656 | 30588 | 6.59% |
| 2026-01-07 | 8.40 | 8.73 | 0.42 | 5.05% | 8.30 | 9.14 | 529070 | 46632 | 9.97% |
| 2026-01-06 | 8.23 | 8.31 | 0.08 | 0.97% | 8.18 | 8.35 | 127833 | 10605 | 2.41% |
| 2026-01-05 | 8.25 | 8.23 | 0.09 | 1.11% | 8.17 | 8.31 | 132977 | 10944 | 2.51% |
| 2025-12-31 | 8.18 | 8.14 | 0.01 | 0.12% | 7.93 | 8.19 | 161538 | 12994 | 3.04% |
| 2025-12-30 | 8.35 | 8.13 | -0.27 | -3.21% | 8.12 | 8.35 | 153078 | 12557 | 2.89% |
| 2025-12-29 | 8.35 | 8.40 | 0.05 | 0.60% | 8.30 | 8.78 | 169656 | 14393 | 3.20% |
| 2025-12-26 | 8.41 | 8.35 | -0.09 | -1.07% | 8.25 | 8.50 | 111748 | 9328 | 2.11% |
| 2025-12-25 | 8.27 | 8.44 | 0.14 | 1.69% | 8.22 | 8.50 | 132032 | 11059 | 2.49% |
| 2025-12-24 | 8.20 | 8.30 | 0.10 | 1.22% | 8.00 | 8.32 | 154645 | 12691 | 2.91% |
| 2025-12-23 | 8.16 | 8.20 | 0.02 | 0.24% | 8.11 | 8.24 | 149737 | 12225 | 2.82% |
| 2025-12-22 | 8.51 | 8.18 | -0.33 | -3.88% | 8.16 | 8.54 | 233914 | 19331 | 4.41% |
| 2025-12-19 | 8.27 | 8.51 | 0.24 | 2.90% | 8.27 | 8.55 | 126961 | 10748 | 2.39% |
| 2025-12-18 | 8.34 | 8.27 | -0.15 | -1.78% | 8.25 | 8.41 | 112238 | 9332 | 2.12% |
| 2025-12-17 | 8.53 | 8.42 | -0.11 | -1.29% | 8.18 | 8.58 | 161128 | 13452 | 3.04% |
| 2025-12-16 | 8.81 | 8.53 | -0.29 | -3.29% | 8.49 | 8.81 | 141429 | 12128 | 2.67% |
| 2025-12-15 | 9.14 | 8.82 | -0.35 | -3.82% | 8.80 | 9.20 | 225133 | 20159 | 4.24% |
| 2025-12-12 | 9.08 | 9.17 | 0.08 | 0.88% | 9.07 | 9.26 | 223570 | 20508 | 4.21% |
| 2025-12-11 | 9.32 | 9.09 | -0.09 | -0.98% | 9.08 | 9.70 | 394315 | 36693 | 7.43% |
| 2025-12-10 | 8.69 | 9.18 | 0.46 | 5.28% | 8.63 | 9.40 | 467281 | 42609 | 8.81% |
| 2025-12-09 | 8.52 | 8.72 | 0.21 | 2.47% | 8.45 | 8.85 | 212770 | 18426 | 4.01% |
| 2025-12-08 | 8.50 | 8.51 | 0.05 | 0.59% | 8.45 | 8.59 | 94960 | 8090 | 1.79% |
| 2025-12-05 | 8.30 | 8.46 | 0.20 | 2.42% | 8.18 | 8.49 | 107992 | 9058 | 2.04% |
| 2025-12-04 | 8.34 | 8.26 | -0.08 | -0.96% | 8.17 | 8.38 | 83435 | 6889 | 1.57% |
| 2025-12-03 | 8.39 | 8.34 | -0.06 | -0.71% | 8.31 | 8.46 | 84697 | 7088 | 1.60% |
| 2025-12-02 | 8.33 | 8.40 | 0.04 | 0.48% | 8.23 | 8.47 | 94503 | 7899 | 1.78% |
| 2025-12-01 | 8.38 | 8.36 | -0.02 | -0.24% | 8.29 | 8.49 | 110384 | 9237 | 2.08% |
| 2025-11-28 | 8.27 | 8.38 | 0.12 | 1.45% | 8.21 | 8.44 | 93385 | 7794 | 1.76% |
| 2025-11-27 | 8.33 | 8.26 | 0.00 | 0.00% | 8.25 | 8.58 | 142829 | 11976 | 2.69% |
| 2025-11-26 | 8.32 | 8.26 | 0.03 | 0.36% | 8.16 | 8.33 | 120716 | 9970 | 2.28% |
| 2025-11-25 | 8.12 | 8.23 | 0.16 | 1.98% | 8.12 | 8.33 | 130644 | 10786 | 2.46% |
| 2025-11-24 | 8.12 | 8.07 | -0.01 | -0.12% | 7.98 | 8.20 | 149334 | 12081 | 2.81% |
| 2025-11-21 | 8.53 | 8.08 | -0.54 | -6.26% | 7.97 | 8.63 | 223404 | 18332 | 4.21% |
| 2025-11-20 | 8.60 | 8.62 | 0.02 | 0.23% | 8.53 | 8.80 | 167116 | 14449 | 3.15% |
| 2025-11-19 | 8.85 | 8.60 | -0.19 | -2.16% | 8.55 | 8.97 | 205321 | 17911 | 3.87% |
| 2025-11-18 | 9.06 | 8.79 | -0.35 | -3.83% | 8.70 | 9.11 | 344205 | 30495 | 6.49% |
| 2025-11-17 | 9.35 | 9.14 | -0.29 | -3.08% | 9.04 | 9.48 | 365280 | 33447 | 6.88% |
| 2025-11-14 | 9.45 | 9.43 | 0.10 | 1.07% | 9.24 | 9.65 | 353256 | 33300 | 6.66% |
| 2025-11-13 | 9.31 | 9.33 | 0.03 | 0.32% | 9.21 | 9.75 | 446451 | 42260 | 8.41% |
| 2025-11-12 | 9.01 | 9.30 | 0.17 | 1.86% | 8.96 | 9.63 | 522152 | 48695 | 9.84% |
| 2025-11-11 | 9.34 | 9.13 | -0.27 | -2.87% | 9.10 | 9.62 | 485336 | 44784 | 9.15% |
| 2025-11-10 | 9.20 | 9.40 | 0.28 | 3.07% | 8.83 | 9.64 | 722209 | 66641 | 13.61% |
| 2025-11-07 | 8.74 | 9.12 | 0.30 | 3.40% | 8.68 | 9.30 | 683529 | 61607 | 12.88% |
| 2025-11-06 | 8.54 | 8.82 | 0.35 | 4.13% | 8.48 | 9.30 | 795246 | 70536 | 14.99% |
| 2025-11-05 | 8.00 | 8.47 | 0.38 | 4.70% | 7.97 | 8.55 | 494810 | 41212 | 9.33% |
| 2025-11-04 | 7.81 | 8.09 | 0.25 | 3.19% | 7.81 | 8.26 | 386300 | 31360 | 7.28% |
| 2025-11-03 | 7.71 | 7.84 | 0.12 | 1.55% | 7.70 | 7.85 | 123684 | 9635 | 2.33% |
| 2025-10-31 | 7.78 | 7.72 | -0.05 | -0.64% | 7.69 | 7.85 | 134751 | 10443 | 2.54% |
| 2025-10-30 | 7.90 | 7.77 | -0.16 | -2.02% | 7.72 | 8.02 | 213445 | 16753 | 4.02% |
| 2025-10-29 | 7.72 | 7.93 | 0.21 | 2.72% | 7.69 | 8.00 | 316242 | 24929 | 5.96% |
| 2025-10-28 | 7.55 | 7.72 | 0.15 | 1.98% | 7.52 | 7.75 | 169402 | 13020 | 3.19% |
| 2025-10-27 | 7.70 | 7.57 | -0.05 | -0.66% | 7.51 | 7.73 | 135654 | 10304 | 2.56% |