| 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 | 9.11 | 9.16 | 0.12 | 1.33% | 9.06 | 9.23 | 83361 | 7627 | 1.26% |
| 2026-02-02 | 9.31 | 9.04 | -1.00 | -9.96% | 9.04 | 9.39 | 218201 | 20100 | 3.30% |
| 2026-01-30 | 10.09 | 10.04 | -0.06 | -0.59% | 9.96 | 10.22 | 75188 | 7565 | 1.14% |
| 2026-01-29 | 10.07 | 10.10 | 0.00 | 0.00% | 10.02 | 10.17 | 80553 | 8132 | 1.22% |
| 2026-01-28 | 10.18 | 10.10 | -0.12 | -1.17% | 10.07 | 10.22 | 79194 | 8027 | 1.20% |
| 2026-01-27 | 10.42 | 10.22 | -0.24 | -2.29% | 10.11 | 10.44 | 108257 | 11071 | 1.64% |
| 2026-01-26 | 10.48 | 10.46 | 0.01 | 0.10% | 10.37 | 10.71 | 161120 | 16938 | 2.44% |
| 2026-01-23 | 10.44 | 10.45 | 0.01 | 0.10% | 10.40 | 10.46 | 55970 | 5834 | 0.85% |
| 2026-01-22 | 10.45 | 10.44 | 0.01 | 0.10% | 10.36 | 10.46 | 57872 | 6021 | 0.87% |
| 2026-01-21 | 10.36 | 10.43 | 0.06 | 0.58% | 10.31 | 10.48 | 76829 | 8002 | 1.16% |
| 2026-01-20 | 10.34 | 10.37 | 0.04 | 0.39% | 10.28 | 10.41 | 73924 | 7659 | 1.12% |
| 2026-01-19 | 10.12 | 10.33 | 0.17 | 1.67% | 10.11 | 10.35 | 84294 | 8675 | 1.27% |
| 2026-01-16 | 10.28 | 10.16 | -0.09 | -0.88% | 10.12 | 10.30 | 60976 | 6206 | 0.92% |
| 2026-01-15 | 10.15 | 10.25 | 0.11 | 1.08% | 10.09 | 10.26 | 57630 | 5879 | 0.87% |
| 2026-01-14 | 10.25 | 10.14 | -0.08 | -0.78% | 10.06 | 10.35 | 78976 | 8071 | 1.19% |
| 2026-01-13 | 10.38 | 10.22 | -0.16 | -1.54% | 10.20 | 10.39 | 78574 | 8089 | 1.19% |
| 2026-01-12 | 10.20 | 10.38 | 0.18 | 1.76% | 10.17 | 10.38 | 78429 | 8047 | 1.19% |
| 2026-01-09 | 10.15 | 10.20 | 0.01 | 0.10% | 10.15 | 10.23 | 58476 | 5962 | 0.88% |
| 2026-01-08 | 10.16 | 10.19 | 0.03 | 0.30% | 10.07 | 10.22 | 44315 | 4507 | 0.67% |
| 2026-01-07 | 10.25 | 10.16 | -0.10 | -0.97% | 10.13 | 10.25 | 64786 | 6594 | 0.98% |
| 2026-01-06 | 10.28 | 10.26 | 0.03 | 0.29% | 10.19 | 10.28 | 65978 | 6754 | 1.00% |
| 2026-01-05 | 10.28 | 10.23 | 0.02 | 0.20% | 10.13 | 10.30 | 74942 | 7671 | 1.13% |
| 2025-12-31 | 10.27 | 10.21 | -0.02 | -0.20% | 10.18 | 10.37 | 69034 | 7070 | 1.04% |
| 2025-12-30 | 10.10 | 10.23 | 0.13 | 1.29% | 10.10 | 10.36 | 107831 | 11046 | 1.63% |
| 2025-12-29 | 10.09 | 10.10 | 0.02 | 0.20% | 10.01 | 10.22 | 64576 | 6537 | 0.98% |
| 2025-12-26 | 10.13 | 10.08 | -0.09 | -0.88% | 10.06 | 10.19 | 94602 | 9558 | 1.43% |
| 2025-12-25 | 10.31 | 10.17 | 0.12 | 1.19% | 10.12 | 10.54 | 148235 | 15198 | 2.24% |
| 2025-12-24 | 9.99 | 10.05 | 0.07 | 0.70% | 9.93 | 10.05 | 54126 | 5415 | 0.82% |
| 2025-12-23 | 10.00 | 9.98 | -0.03 | -0.30% | 9.97 | 10.05 | 34114 | 3410 | 0.52% |
| 2025-12-22 | 10.03 | 10.01 | -0.03 | -0.30% | 9.97 | 10.11 | 48659 | 4873 | 0.74% |
| 2025-12-19 | 9.89 | 10.04 | 0.18 | 1.83% | 9.85 | 10.08 | 77053 | 7698 | 1.16% |
| 2025-12-18 | 9.79 | 9.86 | 0.01 | 0.10% | 9.78 | 9.91 | 46396 | 4578 | 0.70% |
| 2025-12-17 | 9.84 | 9.85 | 0.01 | 0.10% | 9.71 | 9.90 | 55130 | 5390 | 0.83% |
| 2025-12-16 | 9.95 | 9.84 | -0.12 | -1.20% | 9.83 | 9.99 | 66814 | 6599 | 1.01% |
| 2025-12-15 | 9.85 | 9.96 | 0.03 | 0.30% | 9.79 | 10.03 | 114788 | 11420 | 1.73% |
| 2025-12-12 | 9.96 | 9.93 | 0.01 | 0.10% | 9.78 | 9.97 | 232780 | 22983 | 3.52% |
| 2025-12-11 | 10.08 | 9.92 | -0.17 | -1.68% | 9.89 | 10.10 | 103854 | 10364 | 1.57% |
| 2025-12-10 | 10.12 | 10.09 | -0.08 | -0.79% | 10.05 | 10.18 | 81280 | 8200 | 1.23% |
| 2025-12-09 | 10.35 | 10.17 | -0.23 | -2.21% | 10.13 | 10.40 | 90284 | 9232 | 1.36% |
| 2025-12-08 | 10.63 | 10.40 | -0.16 | -1.52% | 10.36 | 10.63 | 78252 | 8171 | 1.18% |
| 2025-12-05 | 10.69 | 10.56 | -0.15 | -1.40% | 10.45 | 10.73 | 50875 | 5364 | 0.77% |
| 2025-12-04 | 10.56 | 10.71 | 0.11 | 1.04% | 10.47 | 10.72 | 65355 | 6924 | 0.99% |
| 2025-12-03 | 10.74 | 10.60 | -0.13 | -1.21% | 10.54 | 10.77 | 59814 | 6350 | 0.90% |
| 2025-12-02 | 10.80 | 10.73 | -0.08 | -0.74% | 10.62 | 11.12 | 90029 | 9724 | 1.36% |
| 2025-12-01 | 10.83 | 10.81 | -0.06 | -0.55% | 10.77 | 10.93 | 40857 | 4427 | 0.62% |
| 2025-11-28 | 10.81 | 10.87 | -0.03 | -0.28% | 10.77 | 10.96 | 23976 | 2597 | 0.36% |
| 2025-11-27 | 10.77 | 10.90 | 0.13 | 1.21% | 10.75 | 10.97 | 27583 | 3007 | 0.42% |
| 2025-11-26 | 10.86 | 10.77 | -0.09 | -0.83% | 10.77 | 10.97 | 28748 | 3117 | 0.43% |
| 2025-11-25 | 10.86 | 10.86 | 0.02 | 0.18% | 10.79 | 10.98 | 30352 | 3313 | 0.46% |
| 2025-11-24 | 10.90 | 10.84 | 0.03 | 0.28% | 10.78 | 10.93 | 30180 | 3272 | 0.46% |
| 2025-11-21 | 10.93 | 10.81 | -0.17 | -1.55% | 10.81 | 11.11 | 47693 | 5233 | 0.72% |
| 2025-11-20 | 10.95 | 10.98 | 0.04 | 0.37% | 10.91 | 11.07 | 34663 | 3808 | 0.52% |
| 2025-11-19 | 11.41 | 10.94 | -0.53 | -4.62% | 10.88 | 11.46 | 95399 | 10565 | 1.44% |
| 2025-11-18 | 11.52 | 11.47 | -0.04 | -0.35% | 11.38 | 11.62 | 45676 | 5248 | 0.69% |
| 2025-11-17 | 11.61 | 11.51 | -0.17 | -1.46% | 11.51 | 11.67 | 42497 | 4917 | 0.64% |
| 2025-11-14 | 11.49 | 11.68 | 0.19 | 1.65% | 11.46 | 11.98 | 79739 | 9360 | 1.21% |
| 2025-11-13 | 11.52 | 11.49 | -0.06 | -0.52% | 11.40 | 11.55 | 50329 | 5764 | 0.76% |
| 2025-11-12 | 11.39 | 11.55 | 0.17 | 1.49% | 11.38 | 11.58 | 52182 | 5998 | 0.79% |
| 2025-11-11 | 11.45 | 11.38 | -0.03 | -0.26% | 11.36 | 11.47 | 32142 | 3667 | 0.49% |
| 2025-11-10 | 11.45 | 11.41 | -0.04 | -0.35% | 11.33 | 11.49 | 29300 | 3338 | 0.44% |
| 2025-11-07 | 11.34 | 11.45 | 0.03 | 0.26% | 11.29 | 11.48 | 32250 | 3688 | 0.49% |
| 2025-11-06 | 11.36 | 11.42 | 0.07 | 0.62% | 11.31 | 11.53 | 46707 | 5344 | 0.71% |
| 2025-11-05 | 11.21 | 11.35 | 0.07 | 0.62% | 11.19 | 11.40 | 25586 | 2896 | 0.39% |
| 2025-11-04 | 11.36 | 11.28 | -0.09 | -0.79% | 11.24 | 11.41 | 38849 | 4402 | 0.59% |
| 2025-11-03 | 11.51 | 11.37 | -0.18 | -1.56% | 11.31 | 11.53 | 49756 | 5658 | 0.75% |
| 2025-10-31 | 11.52 | 11.55 | 0.03 | 0.26% | 11.48 | 11.63 | 42652 | 4929 | 0.64% |
| 2025-10-30 | 11.54 | 11.52 | -0.04 | -0.35% | 11.49 | 11.76 | 57177 | 6617 | 0.86% |
| 2025-10-29 | 11.48 | 11.56 | 0.03 | 0.26% | 11.42 | 11.56 | 33951 | 3903 | 0.51% |
| 2025-10-28 | 11.66 | 11.53 | -0.21 | -1.79% | 11.49 | 11.71 | 63871 | 7380 | 0.97% |
| 2025-10-27 | 11.61 | 11.74 | 0.14 | 1.21% | 11.51 | 11.75 | 62880 | 7343 | 0.95% |