| 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 | 9.19 | 9.37 | 0.17 | 1.85% | 9.11 | 9.38 | 111240 | 10328 | 0.50% |
| 2026-02-03 | 9.38 | 9.20 | -0.16 | -1.71% | 9.08 | 9.49 | 201352 | 18553 | 0.91% |
| 2026-02-02 | 9.42 | 9.36 | -0.11 | -1.16% | 9.34 | 9.63 | 149572 | 14156 | 0.68% |
| 2026-01-30 | 9.76 | 9.47 | -0.38 | -3.86% | 9.42 | 9.76 | 188275 | 17916 | 0.85% |
| 2026-01-29 | 9.43 | 9.85 | 0.37 | 3.90% | 9.42 | 9.85 | 191256 | 18514 | 0.86% |
| 2026-01-28 | 9.46 | 9.48 | 0.02 | 0.21% | 9.38 | 9.50 | 69099 | 6528 | 0.31% |
| 2026-01-27 | 9.66 | 9.46 | -0.22 | -2.27% | 9.40 | 9.66 | 88393 | 8383 | 0.40% |
| 2026-01-26 | 9.73 | 9.68 | -0.05 | -0.51% | 9.60 | 9.75 | 85756 | 8297 | 0.39% |
| 2026-01-23 | 9.72 | 9.73 | 0.05 | 0.52% | 9.67 | 9.75 | 63403 | 6161 | 0.29% |
| 2026-01-22 | 9.65 | 9.68 | 0.06 | 0.62% | 9.60 | 9.73 | 69132 | 6681 | 0.31% |
| 2026-01-21 | 9.72 | 9.62 | -0.12 | -1.23% | 9.53 | 9.73 | 89026 | 8550 | 0.40% |
| 2026-01-20 | 9.64 | 9.74 | 0.13 | 1.35% | 9.59 | 9.77 | 146250 | 14141 | 0.66% |
| 2026-01-19 | 9.48 | 9.61 | 0.11 | 1.16% | 9.43 | 9.64 | 84686 | 8106 | 0.38% |
| 2026-01-16 | 9.46 | 9.50 | 0.06 | 0.64% | 9.40 | 9.51 | 57583 | 5443 | 0.26% |
| 2026-01-15 | 9.42 | 9.44 | -0.01 | -0.11% | 9.42 | 9.49 | 45679 | 4319 | 0.21% |
| 2026-01-14 | 9.50 | 9.45 | -0.08 | -0.84% | 9.39 | 9.58 | 74107 | 7036 | 0.33% |
| 2026-01-13 | 9.63 | 9.53 | -0.03 | -0.31% | 9.51 | 9.63 | 63411 | 6066 | 0.29% |
| 2026-01-12 | 9.53 | 9.56 | 0.03 | 0.31% | 9.47 | 9.56 | 70366 | 6696 | 0.32% |
| 2026-01-09 | 9.45 | 9.53 | 0.09 | 0.95% | 9.43 | 9.53 | 64194 | 6084 | 0.29% |
| 2026-01-08 | 9.48 | 9.44 | -0.06 | -0.63% | 9.42 | 9.50 | 52004 | 4914 | 0.23% |
| 2026-01-07 | 9.45 | 9.50 | 0.04 | 0.42% | 9.41 | 9.56 | 71161 | 6753 | 0.32% |
| 2026-01-06 | 9.40 | 9.46 | 0.07 | 0.75% | 9.34 | 9.47 | 93750 | 8807 | 0.42% |
| 2026-01-05 | 9.30 | 9.39 | 0.10 | 1.08% | 9.25 | 9.40 | 100066 | 9350 | 0.45% |
| 2025-12-31 | 9.32 | 9.29 | -0.02 | -0.21% | 9.28 | 9.36 | 39584 | 3684 | 0.18% |
| 2025-12-30 | 9.35 | 9.31 | -0.05 | -0.53% | 9.27 | 9.40 | 57886 | 5395 | 0.26% |
| 2025-12-29 | 9.58 | 9.36 | -0.21 | -2.19% | 9.36 | 9.58 | 85858 | 8094 | 0.39% |
| 2025-12-26 | 9.63 | 9.57 | -0.08 | -0.83% | 9.55 | 9.66 | 60940 | 5841 | 0.28% |
| 2025-12-25 | 9.68 | 9.65 | -0.03 | -0.31% | 9.63 | 9.75 | 60989 | 5906 | 0.28% |
| 2025-12-24 | 9.61 | 9.68 | 0.08 | 0.83% | 9.58 | 9.72 | 68349 | 6609 | 0.31% |
| 2025-12-23 | 9.65 | 9.60 | -0.07 | -0.72% | 9.58 | 9.70 | 56627 | 5450 | 0.26% |
| 2025-12-22 | 9.73 | 9.67 | -0.05 | -0.51% | 9.66 | 9.85 | 77813 | 7567 | 0.35% |
| 2025-12-19 | 9.63 | 9.72 | 0.11 | 1.14% | 9.56 | 9.76 | 72376 | 6996 | 0.33% |
| 2025-12-18 | 9.52 | 9.61 | 0.04 | 0.42% | 9.52 | 9.65 | 51322 | 4932 | 0.23% |
| 2025-12-17 | 9.50 | 9.57 | 0.05 | 0.53% | 9.42 | 9.60 | 67521 | 6439 | 0.31% |
| 2025-12-16 | 9.51 | 9.52 | 0.02 | 0.21% | 9.49 | 9.63 | 56325 | 5375 | 0.25% |
| 2025-12-15 | 9.50 | 9.50 | 0.05 | 0.53% | 9.45 | 9.56 | 54385 | 5178 | 0.25% |
| 2025-12-12 | 9.49 | 9.45 | -0.03 | -0.32% | 9.45 | 9.58 | 91068 | 8661 | 0.41% |
| 2025-12-11 | 9.70 | 9.48 | -0.22 | -2.27% | 9.47 | 9.70 | 107424 | 10265 | 0.49% |
| 2025-12-10 | 9.60 | 9.70 | 0.05 | 0.52% | 9.60 | 9.95 | 190231 | 18597 | 0.86% |
| 2025-12-09 | 9.49 | 9.65 | 0.16 | 1.69% | 9.43 | 9.67 | 137658 | 13157 | 0.62% |
| 2025-12-08 | 9.64 | 9.49 | -0.15 | -1.56% | 9.43 | 9.65 | 119439 | 11313 | 0.54% |
| 2025-12-05 | 9.58 | 9.64 | 0.05 | 0.52% | 9.36 | 9.64 | 100087 | 9511 | 0.45% |
| 2025-12-04 | 9.64 | 9.59 | -0.01 | -0.10% | 9.57 | 9.71 | 119332 | 11498 | 0.54% |
| 2025-12-03 | 9.56 | 9.60 | 0.04 | 0.42% | 9.51 | 9.63 | 98504 | 9425 | 0.45% |
| 2025-12-02 | 9.41 | 9.56 | 0.12 | 1.27% | 9.41 | 9.66 | 130381 | 12466 | 0.59% |
| 2025-12-01 | 9.39 | 9.44 | 0.07 | 0.75% | 9.35 | 9.47 | 53644 | 5061 | 0.24% |
| 2025-11-28 | 9.33 | 9.37 | 0.03 | 0.32% | 9.29 | 9.42 | 70787 | 6620 | 0.32% |
| 2025-11-27 | 9.32 | 9.34 | 0.03 | 0.32% | 9.30 | 9.47 | 64403 | 6043 | 0.29% |
| 2025-11-26 | 9.32 | 9.31 | 0.01 | 0.11% | 9.28 | 9.41 | 63786 | 5963 | 0.29% |
| 2025-11-25 | 9.33 | 9.30 | -0.04 | -0.43% | 9.26 | 9.38 | 78904 | 7355 | 0.36% |
| 2025-11-24 | 9.36 | 9.34 | 0.01 | 0.11% | 9.32 | 9.43 | 56284 | 5276 | 0.25% |
| 2025-11-21 | 9.50 | 9.33 | -0.15 | -1.58% | 9.29 | 9.55 | 66410 | 6232 | 0.30% |
| 2025-11-20 | 9.58 | 9.48 | -0.10 | -1.04% | 9.48 | 9.60 | 50647 | 4821 | 0.23% |
| 2025-11-19 | 9.58 | 9.58 | -0.01 | -0.10% | 9.53 | 9.61 | 48585 | 4649 | 0.22% |
| 2025-11-18 | 9.72 | 9.59 | -0.09 | -0.93% | 9.53 | 9.73 | 56984 | 5472 | 0.26% |
| 2025-11-17 | 9.78 | 9.68 | -0.04 | -0.41% | 9.61 | 9.79 | 73065 | 7064 | 0.33% |
| 2025-11-14 | 9.81 | 9.72 | -0.12 | -1.22% | 9.71 | 9.93 | 102730 | 10060 | 0.46% |
| 2025-11-13 | 9.65 | 9.84 | 0.21 | 2.18% | 9.64 | 9.85 | 192206 | 18771 | 0.87% |
| 2025-11-12 | 9.53 | 9.63 | 0.08 | 0.84% | 9.52 | 9.64 | 113971 | 10937 | 0.51% |
| 2025-11-11 | 9.46 | 9.55 | 0.05 | 0.53% | 9.45 | 9.56 | 109189 | 10374 | 0.49% |
| 2025-11-10 | 9.35 | 9.50 | 0.16 | 1.71% | 9.33 | 9.50 | 145134 | 13692 | 0.66% |
| 2025-11-07 | 9.35 | 9.34 | 0.00 | 0.00% | 9.31 | 9.37 | 53360 | 4987 | 0.24% |
| 2025-11-06 | 9.36 | 9.34 | -0.01 | -0.11% | 9.32 | 9.38 | 73265 | 6847 | 0.33% |
| 2025-11-05 | 9.24 | 9.35 | 0.07 | 0.75% | 9.22 | 9.36 | 80015 | 7456 | 0.36% |
| 2025-11-04 | 9.35 | 9.28 | -0.08 | -0.85% | 9.25 | 9.36 | 80972 | 7527 | 0.37% |
| 2025-11-03 | 9.39 | 9.36 | -0.02 | -0.21% | 9.30 | 9.41 | 105935 | 9881 | 0.48% |
| 2025-10-31 | 9.32 | 9.38 | 0.05 | 0.54% | 9.30 | 9.39 | 95543 | 8940 | 0.43% |
| 2025-10-30 | 9.38 | 9.33 | -0.05 | -0.53% | 9.30 | 9.38 | 119648 | 11175 | 0.54% |
| 2025-10-29 | 9.38 | 9.38 | -0.01 | -0.11% | 9.30 | 9.41 | 104634 | 9788 | 0.47% |
| 2025-10-28 | 9.50 | 9.39 | -0.11 | -1.16% | 9.35 | 9.50 | 132883 | 12483 | 0.60% |
| 2025-10-27 | 9.61 | 9.50 | -0.11 | -1.14% | 9.46 | 9.62 | 191363 | 18221 | 0.86% |