| 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 | 9.42 | 9.70 | 0.37 | 3.97% | 9.23 | 9.77 | 360258 | 34227 | 2.75% |
| 2026-02-02 | 9.79 | 9.33 | -0.59 | -5.95% | 9.28 | 9.87 | 392384 | 37564 | 2.99% |
| 2026-01-30 | 10.20 | 9.92 | -0.38 | -3.69% | 9.77 | 10.33 | 384035 | 38264 | 2.93% |
| 2026-01-29 | 10.63 | 10.30 | -0.34 | -3.20% | 10.27 | 10.74 | 305884 | 32082 | 2.33% |
| 2026-01-28 | 10.74 | 10.64 | -0.07 | -0.65% | 10.41 | 10.76 | 254386 | 26860 | 1.94% |
| 2026-01-27 | 10.80 | 10.71 | -0.13 | -1.20% | 10.30 | 10.82 | 374761 | 39479 | 2.86% |
| 2026-01-26 | 10.80 | 10.84 | 0.00 | 0.00% | 10.72 | 11.31 | 475492 | 52035 | 3.63% |
| 2026-01-23 | 10.27 | 10.84 | 0.48 | 4.63% | 10.19 | 11.15 | 678326 | 72925 | 5.17% |
| 2026-01-22 | 9.99 | 10.36 | 0.42 | 4.23% | 9.97 | 10.40 | 533585 | 54749 | 4.07% |
| 2026-01-21 | 10.00 | 9.94 | -0.18 | -1.78% | 9.89 | 10.05 | 306934 | 30592 | 2.34% |
| 2026-01-20 | 10.00 | 10.12 | 0.12 | 1.20% | 9.81 | 10.26 | 462835 | 46238 | 3.53% |
| 2026-01-19 | 9.80 | 10.00 | 0.20 | 2.04% | 9.60 | 10.09 | 536537 | 53245 | 4.09% |
| 2026-01-16 | 9.48 | 9.80 | 0.38 | 4.03% | 9.43 | 9.87 | 483632 | 46875 | 3.69% |
| 2026-01-15 | 9.35 | 9.42 | 0.01 | 0.11% | 9.30 | 9.55 | 187615 | 17649 | 1.43% |
| 2026-01-14 | 9.48 | 9.41 | -0.07 | -0.74% | 9.30 | 9.65 | 343239 | 32508 | 2.62% |
| 2026-01-13 | 9.63 | 9.48 | -0.16 | -1.66% | 9.32 | 9.63 | 322336 | 30447 | 2.46% |
| 2026-01-12 | 9.30 | 9.64 | 0.36 | 3.88% | 9.14 | 9.70 | 510865 | 48322 | 3.90% |
| 2026-01-09 | 9.33 | 9.28 | -0.06 | -0.64% | 9.24 | 9.46 | 234483 | 21860 | 1.79% |
| 2026-01-08 | 9.32 | 9.34 | 0.05 | 0.54% | 9.28 | 9.49 | 208107 | 19492 | 1.59% |
| 2026-01-07 | 9.38 | 9.29 | -0.09 | -0.96% | 9.26 | 9.41 | 172349 | 16072 | 1.31% |
| 2026-01-06 | 9.51 | 9.38 | -0.13 | -1.37% | 9.33 | 9.62 | 270611 | 25540 | 2.06% |
| 2026-01-05 | 9.48 | 9.51 | -0.02 | -0.21% | 9.34 | 9.54 | 181368 | 17149 | 1.38% |
| 2025-12-31 | 9.78 | 9.53 | -0.25 | -2.56% | 9.46 | 9.81 | 241586 | 23142 | 1.84% |
| 2025-12-30 | 9.35 | 9.78 | 0.37 | 3.93% | 9.32 | 9.85 | 324296 | 31335 | 2.47% |
| 2025-12-29 | 9.40 | 9.41 | 0.03 | 0.32% | 9.35 | 9.50 | 129359 | 12177 | 0.99% |
| 2025-12-26 | 9.45 | 9.38 | -0.07 | -0.74% | 9.30 | 9.47 | 145914 | 13701 | 1.11% |
| 2025-12-25 | 9.27 | 9.45 | 0.20 | 2.16% | 9.23 | 9.50 | 190594 | 17932 | 1.45% |
| 2025-12-24 | 9.21 | 9.25 | 0.04 | 0.43% | 9.16 | 9.28 | 123678 | 11416 | 0.94% |
| 2025-12-23 | 9.37 | 9.21 | -0.23 | -2.44% | 9.14 | 9.45 | 188464 | 17454 | 1.44% |
| 2025-12-22 | 9.17 | 9.44 | 0.36 | 3.96% | 9.17 | 9.50 | 265117 | 24947 | 2.02% |
| 2025-12-19 | 8.90 | 9.08 | 0.22 | 2.48% | 8.88 | 9.13 | 193346 | 17494 | 1.47% |
| 2025-12-18 | 8.88 | 8.86 | -0.06 | -0.67% | 8.83 | 9.10 | 121840 | 10914 | 0.93% |
| 2025-12-17 | 8.82 | 8.92 | 0.09 | 1.02% | 8.65 | 8.92 | 142658 | 12516 | 1.09% |
| 2025-12-16 | 8.89 | 8.83 | -0.06 | -0.67% | 8.69 | 8.95 | 154293 | 13574 | 1.18% |
| 2025-12-15 | 8.86 | 8.89 | -0.07 | -0.78% | 8.85 | 9.11 | 122518 | 10994 | 0.93% |
| 2025-12-12 | 9.06 | 8.96 | -0.09 | -0.99% | 8.91 | 9.21 | 201646 | 18224 | 1.54% |
| 2025-12-11 | 8.85 | 9.05 | 0.21 | 2.38% | 8.85 | 9.19 | 299708 | 27217 | 2.29% |
| 2025-12-10 | 8.98 | 8.84 | -0.14 | -1.56% | 8.81 | 8.99 | 126859 | 11254 | 0.97% |
| 2025-12-09 | 8.93 | 8.98 | 0.02 | 0.22% | 8.86 | 9.12 | 154205 | 13903 | 1.18% |
| 2025-12-08 | 9.05 | 8.96 | -0.05 | -0.55% | 8.94 | 9.10 | 114926 | 10345 | 0.88% |
| 2025-12-05 | 8.96 | 9.01 | 0.07 | 0.78% | 8.83 | 9.04 | 121457 | 10837 | 0.93% |
| 2025-12-04 | 8.87 | 8.94 | 0.19 | 2.17% | 8.75 | 8.96 | 141618 | 12556 | 1.08% |
| 2025-12-03 | 8.99 | 8.75 | -0.21 | -2.34% | 8.75 | 9.07 | 107638 | 9528 | 0.82% |
| 2025-12-02 | 9.03 | 8.96 | -0.12 | -1.32% | 8.90 | 9.08 | 125533 | 11264 | 0.96% |
| 2025-12-01 | 8.73 | 9.08 | 0.35 | 4.01% | 8.71 | 9.12 | 221738 | 19889 | 1.69% |
| 2025-11-28 | 8.64 | 8.73 | 0.09 | 1.04% | 8.58 | 8.75 | 106526 | 9246 | 0.81% |
| 2025-11-27 | 8.76 | 8.64 | -0.04 | -0.46% | 8.61 | 8.90 | 167149 | 14653 | 1.27% |
| 2025-11-26 | 8.57 | 8.68 | 0.09 | 1.05% | 8.52 | 8.85 | 205976 | 17982 | 1.57% |
| 2025-11-25 | 8.35 | 8.59 | 0.30 | 3.62% | 8.29 | 8.66 | 229230 | 19450 | 1.75% |
| 2025-11-24 | 8.29 | 8.29 | 0.06 | 0.73% | 8.22 | 8.38 | 105229 | 8729 | 0.80% |
| 2025-11-21 | 8.37 | 8.23 | -0.25 | -2.95% | 8.21 | 8.52 | 177635 | 14802 | 1.35% |
| 2025-11-20 | 8.65 | 8.48 | -0.12 | -1.40% | 8.46 | 8.69 | 117115 | 10020 | 0.89% |
| 2025-11-19 | 8.87 | 8.60 | -0.28 | -3.15% | 8.59 | 8.88 | 181867 | 15780 | 1.39% |
| 2025-11-18 | 8.86 | 8.88 | -0.02 | -0.22% | 8.73 | 8.92 | 167405 | 14744 | 1.28% |
| 2025-11-17 | 8.97 | 8.90 | -0.08 | -0.89% | 8.85 | 8.99 | 147286 | 13101 | 1.12% |
| 2025-11-14 | 9.08 | 8.98 | -0.14 | -1.54% | 8.97 | 9.13 | 135628 | 12291 | 1.03% |
| 2025-11-13 | 9.08 | 9.12 | 0.06 | 0.66% | 8.96 | 9.15 | 145439 | 13229 | 1.11% |
| 2025-11-12 | 9.35 | 9.06 | -0.22 | -2.37% | 9.03 | 9.37 | 224434 | 20543 | 1.71% |
| 2025-11-11 | 9.38 | 9.28 | -0.10 | -1.07% | 9.26 | 9.40 | 182385 | 16984 | 1.39% |
| 2025-11-10 | 9.51 | 9.38 | -0.14 | -1.47% | 9.26 | 9.54 | 244463 | 22956 | 1.86% |
| 2025-11-07 | 9.78 | 9.52 | -0.25 | -2.56% | 9.48 | 9.80 | 292169 | 27940 | 2.23% |
| 2025-11-06 | 9.68 | 9.77 | 0.09 | 0.93% | 9.53 | 9.88 | 560806 | 54476 | 4.28% |
| 2025-11-05 | 8.81 | 9.68 | 0.88 | 10.00% | 8.73 | 9.68 | 543959 | 50937 | 4.15% |
| 2025-11-04 | 8.96 | 8.80 | -0.16 | -1.79% | 8.74 | 9.01 | 187339 | 16523 | 1.43% |
| 2025-11-03 | 9.05 | 8.96 | -0.06 | -0.67% | 8.89 | 9.17 | 226563 | 20414 | 1.73% |
| 2025-10-31 | 8.97 | 9.02 | 0.05 | 0.56% | 8.97 | 9.17 | 152729 | 13860 | 1.16% |
| 2025-10-30 | 9.24 | 8.97 | -0.17 | -1.86% | 8.96 | 9.24 | 203323 | 18414 | 1.55% |
| 2025-10-29 | 9.35 | 9.14 | -0.25 | -2.66% | 9.09 | 9.37 | 265295 | 24350 | 2.02% |
| 2025-10-28 | 9.45 | 9.39 | -0.02 | -0.21% | 9.31 | 9.49 | 236301 | 22219 | 1.80% |
| 2025-10-27 | 9.75 | 9.41 | -0.46 | -4.66% | 9.24 | 9.79 | 501525 | 47586 | 3.82% |