| 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 | 9.58 | 9.60 | 0.07 | 0.73% | 9.43 | 9.64 | 126105 | 12007 | 1.68% |
| 2026-02-02 | 9.63 | 9.53 | -0.10 | -1.04% | 9.50 | 9.79 | 194328 | 18793 | 2.59% |
| 2026-01-30 | 9.61 | 9.63 | -0.02 | -0.21% | 9.61 | 9.84 | 170132 | 16520 | 2.27% |
| 2026-01-29 | 9.44 | 9.65 | 0.17 | 1.79% | 9.43 | 9.68 | 170038 | 16335 | 2.27% |
| 2026-01-28 | 9.35 | 9.48 | 0.12 | 1.28% | 9.27 | 9.60 | 223484 | 21155 | 2.98% |
| 2026-01-27 | 9.60 | 9.36 | -0.08 | -0.85% | 9.28 | 9.85 | 259023 | 24549 | 3.46% |
| 2026-01-26 | 9.18 | 9.44 | 0.23 | 2.50% | 9.17 | 9.52 | 229360 | 21483 | 3.06% |
| 2026-01-23 | 9.13 | 9.21 | 0.07 | 0.77% | 9.11 | 9.26 | 108944 | 10010 | 1.45% |
| 2026-01-22 | 9.15 | 9.14 | -0.02 | -0.22% | 9.09 | 9.22 | 90246 | 8240 | 1.21% |
| 2026-01-21 | 9.21 | 9.16 | -0.04 | -0.43% | 9.10 | 9.26 | 128175 | 11752 | 1.71% |
| 2026-01-20 | 9.18 | 9.20 | 0.00 | 0.00% | 9.14 | 9.28 | 99323 | 9136 | 1.33% |
| 2026-01-19 | 9.02 | 9.20 | 0.18 | 2.00% | 8.99 | 9.23 | 155340 | 14241 | 2.07% |
| 2026-01-16 | 9.16 | 9.02 | -0.13 | -1.42% | 8.95 | 9.18 | 111354 | 10086 | 1.49% |
| 2026-01-15 | 9.08 | 9.15 | 0.07 | 0.77% | 9.05 | 9.24 | 93561 | 8567 | 1.25% |
| 2026-01-14 | 9.15 | 9.08 | -0.07 | -0.77% | 8.99 | 9.35 | 176395 | 16149 | 2.36% |
| 2026-01-13 | 9.18 | 9.15 | -0.12 | -1.29% | 9.07 | 9.32 | 185007 | 16987 | 2.47% |
| 2026-01-12 | 8.96 | 9.27 | 0.30 | 3.34% | 8.82 | 9.32 | 258544 | 23572 | 3.45% |
| 2026-01-09 | 8.92 | 8.97 | 0.07 | 0.79% | 8.84 | 9.03 | 136666 | 12180 | 1.82% |
| 2026-01-08 | 8.77 | 8.90 | 0.19 | 2.18% | 8.76 | 9.03 | 171864 | 15355 | 2.29% |
| 2026-01-07 | 8.77 | 8.71 | 0.12 | 1.40% | 8.70 | 8.96 | 192012 | 16913 | 2.56% |
| 2026-01-06 | 8.60 | 8.59 | 0.00 | 0.00% | 8.55 | 8.65 | 85653 | 7366 | 1.14% |
| 2026-01-05 | 8.41 | 8.59 | 0.21 | 2.51% | 8.41 | 8.79 | 136891 | 11801 | 1.83% |
| 2025-12-31 | 8.44 | 8.38 | -0.06 | -0.71% | 8.35 | 8.44 | 52361 | 4387 | 0.70% |
| 2025-12-30 | 8.42 | 8.44 | 0.02 | 0.24% | 8.35 | 8.53 | 71865 | 6067 | 0.96% |
| 2025-12-29 | 8.48 | 8.42 | -0.04 | -0.47% | 8.41 | 8.53 | 67594 | 5721 | 0.90% |
| 2025-12-26 | 8.42 | 8.46 | 0.00 | 0.00% | 8.42 | 8.51 | 53737 | 4553 | 0.72% |
| 2025-12-25 | 8.48 | 8.46 | -0.02 | -0.24% | 8.35 | 8.51 | 89492 | 7556 | 1.20% |
| 2025-12-24 | 8.63 | 8.48 | -0.18 | -2.08% | 8.46 | 8.65 | 88142 | 7507 | 1.18% |
| 2025-12-23 | 8.78 | 8.66 | -0.11 | -1.25% | 8.63 | 8.83 | 63912 | 5566 | 0.85% |
| 2025-12-22 | 8.55 | 8.77 | 0.19 | 2.21% | 8.51 | 8.80 | 104182 | 9030 | 1.39% |
| 2025-12-19 | 8.40 | 8.58 | 0.21 | 2.51% | 8.34 | 8.64 | 117000 | 9960 | 1.56% |
| 2025-12-18 | 8.33 | 8.37 | -0.01 | -0.12% | 8.32 | 8.45 | 45337 | 3802 | 0.61% |
| 2025-12-17 | 8.39 | 8.38 | 0.08 | 0.96% | 8.20 | 8.42 | 80195 | 6661 | 1.07% |
| 2025-12-16 | 8.34 | 8.30 | -0.04 | -0.48% | 8.29 | 8.44 | 59170 | 4930 | 0.79% |
| 2025-12-15 | 8.34 | 8.34 | -0.01 | -0.12% | 8.29 | 8.38 | 54426 | 4536 | 0.73% |
| 2025-12-12 | 8.27 | 8.35 | 0.10 | 1.21% | 8.25 | 8.37 | 54385 | 4525 | 0.73% |
| 2025-12-11 | 8.50 | 8.25 | -0.25 | -2.94% | 8.25 | 8.50 | 119374 | 9950 | 1.59% |
| 2025-12-10 | 8.47 | 8.50 | 0.03 | 0.35% | 8.45 | 8.60 | 54068 | 4602 | 0.72% |
| 2025-12-09 | 8.52 | 8.47 | -0.03 | -0.35% | 8.45 | 8.55 | 66933 | 5689 | 0.89% |
| 2025-12-08 | 8.52 | 8.50 | -0.02 | -0.23% | 8.45 | 8.55 | 66020 | 5604 | 0.88% |
| 2025-12-05 | 8.47 | 8.52 | 0.05 | 0.59% | 8.41 | 8.55 | 62013 | 5268 | 0.83% |
| 2025-12-04 | 8.60 | 8.47 | -0.15 | -1.74% | 8.46 | 8.62 | 91490 | 7780 | 1.22% |
| 2025-12-03 | 8.68 | 8.62 | -0.06 | -0.69% | 8.55 | 8.74 | 72020 | 6227 | 0.96% |
| 2025-12-02 | 8.86 | 8.68 | -0.18 | -2.03% | 8.66 | 8.87 | 77206 | 6729 | 1.03% |
| 2025-12-01 | 9.00 | 8.86 | -0.14 | -1.56% | 8.86 | 9.03 | 94510 | 8434 | 1.26% |
| 2025-11-28 | 8.75 | 9.00 | 0.21 | 2.39% | 8.73 | 9.04 | 135979 | 12102 | 1.82% |
| 2025-11-27 | 8.71 | 8.79 | 0.23 | 2.69% | 8.68 | 9.05 | 191373 | 16920 | 2.56% |
| 2025-11-26 | 8.57 | 8.56 | -0.05 | -0.58% | 8.55 | 8.70 | 70114 | 6043 | 0.94% |
| 2025-11-25 | 8.72 | 8.61 | -0.03 | -0.35% | 8.58 | 8.72 | 68355 | 5903 | 0.91% |
| 2025-11-24 | 8.67 | 8.64 | -0.03 | -0.35% | 8.62 | 8.85 | 79322 | 6893 | 1.06% |
| 2025-11-21 | 8.83 | 8.67 | -0.24 | -2.69% | 8.66 | 8.98 | 96365 | 8463 | 1.29% |
| 2025-11-20 | 8.94 | 8.91 | -0.06 | -0.67% | 8.81 | 9.01 | 87637 | 7798 | 1.17% |
| 2025-11-19 | 8.88 | 8.97 | 0.05 | 0.56% | 8.84 | 9.04 | 80386 | 7178 | 1.07% |
| 2025-11-18 | 8.99 | 8.92 | -0.05 | -0.56% | 8.85 | 9.00 | 85117 | 7590 | 1.14% |
| 2025-11-17 | 9.10 | 8.97 | -0.17 | -1.86% | 8.94 | 9.16 | 85906 | 7736 | 1.15% |
| 2025-11-14 | 9.13 | 9.14 | 0.04 | 0.44% | 9.06 | 9.25 | 98001 | 8967 | 1.31% |
| 2025-11-13 | 9.16 | 9.10 | -0.05 | -0.55% | 9.02 | 9.16 | 79580 | 7233 | 1.06% |
| 2025-11-12 | 9.25 | 9.15 | -0.08 | -0.87% | 9.12 | 9.28 | 91491 | 8402 | 1.22% |
| 2025-11-11 | 9.18 | 9.23 | 0.05 | 0.54% | 9.11 | 9.28 | 108008 | 9945 | 1.44% |
| 2025-11-10 | 9.10 | 9.18 | 0.08 | 0.88% | 9.03 | 9.20 | 97178 | 8876 | 1.30% |
| 2025-11-07 | 9.06 | 9.10 | 0.04 | 0.44% | 9.04 | 9.18 | 91589 | 8359 | 1.22% |
| 2025-11-06 | 9.11 | 9.06 | -0.07 | -0.77% | 9.05 | 9.14 | 65143 | 5909 | 0.87% |
| 2025-11-05 | 9.00 | 9.13 | 0.08 | 0.88% | 8.98 | 9.14 | 86945 | 7898 | 1.16% |
| 2025-11-04 | 9.03 | 9.05 | 0.00 | 0.00% | 8.98 | 9.09 | 78994 | 7137 | 1.05% |
| 2025-11-03 | 9.01 | 9.05 | 0.06 | 0.67% | 8.94 | 9.09 | 97760 | 8815 | 1.31% |
| 2025-10-31 | 9.02 | 8.99 | -0.04 | -0.44% | 8.95 | 9.08 | 84956 | 7649 | 1.13% |
| 2025-10-30 | 9.00 | 9.03 | 0.03 | 0.33% | 8.96 | 9.13 | 97822 | 8843 | 1.31% |
| 2025-10-29 | 8.88 | 9.00 | 0.10 | 1.12% | 8.77 | 9.03 | 119470 | 10667 | 1.60% |
| 2025-10-28 | 9.06 | 8.90 | -0.27 | -2.94% | 8.88 | 9.09 | 145743 | 13033 | 1.95% |
| 2025-10-27 | 8.89 | 9.17 | 0.32 | 3.62% | 8.80 | 9.25 | 227754 | 20704 | 3.04% |