| 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 | 9.99 | 10.28 | 0.33 | 3.32% | 9.89 | 10.36 | 411918 | 41939 | 9.09% |
| 2026-02-02 | 9.73 | 9.95 | 0.20 | 2.05% | 9.73 | 10.24 | 455914 | 45710 | 10.07% |
| 2026-01-30 | 9.70 | 9.75 | 0.09 | 0.93% | 9.46 | 9.83 | 383515 | 36988 | 8.47% |
| 2026-01-29 | 10.10 | 9.66 | -0.93 | -8.78% | 9.62 | 10.10 | 697279 | 68247 | 15.39% |
| 2026-01-28 | 10.84 | 10.59 | -0.34 | -3.11% | 10.57 | 10.94 | 351342 | 37433 | 7.76% |
| 2026-01-27 | 10.99 | 10.93 | -0.17 | -1.53% | 10.50 | 11.02 | 477898 | 51351 | 10.55% |
| 2026-01-26 | 11.40 | 11.10 | -0.02 | -0.18% | 10.97 | 11.54 | 718192 | 80813 | 15.86% |
| 2026-01-23 | 11.04 | 11.12 | 0.10 | 0.91% | 10.81 | 11.18 | 509349 | 56302 | 11.25% |
| 2026-01-22 | 10.60 | 11.02 | 0.45 | 4.26% | 10.56 | 11.60 | 659862 | 73197 | 14.57% |
| 2026-01-21 | 10.69 | 10.57 | -0.20 | -1.86% | 10.42 | 10.74 | 503555 | 53263 | 11.12% |
| 2026-01-20 | 11.34 | 10.77 | -0.57 | -5.03% | 10.70 | 11.34 | 730550 | 79540 | 16.13% |
| 2026-01-19 | 10.85 | 11.34 | 0.31 | 2.81% | 10.85 | 11.50 | 910834 | 102588 | 20.11% |
| 2026-01-16 | 10.90 | 11.03 | 0.52 | 4.95% | 10.58 | 11.30 | 1073106 | 117049 | 23.69% |
| 2026-01-15 | 10.30 | 10.51 | 0.11 | 1.06% | 10.25 | 10.59 | 491195 | 51107 | 10.84% |
| 2026-01-14 | 10.15 | 10.40 | 0.19 | 1.86% | 10.10 | 10.67 | 696269 | 72388 | 15.37% |
| 2026-01-13 | 10.41 | 10.21 | -0.29 | -2.76% | 9.91 | 10.41 | 608763 | 61476 | 13.44% |
| 2026-01-12 | 10.26 | 10.50 | 0.34 | 3.35% | 10.14 | 10.51 | 623807 | 64671 | 13.77% |
| 2026-01-09 | 10.28 | 10.16 | -0.08 | -0.78% | 10.07 | 10.29 | 440453 | 44774 | 9.72% |
| 2026-01-08 | 10.08 | 10.24 | 0.08 | 0.79% | 10.02 | 10.31 | 449985 | 45757 | 9.93% |
| 2026-01-07 | 9.91 | 10.16 | 0.18 | 1.80% | 9.77 | 10.23 | 479712 | 48433 | 10.59% |
| 2026-01-06 | 9.88 | 9.98 | 0.08 | 0.81% | 9.71 | 10.04 | 490364 | 48482 | 10.83% |
| 2026-01-05 | 10.16 | 9.90 | -0.18 | -1.79% | 9.87 | 10.25 | 506215 | 50483 | 11.18% |
| 2025-12-31 | 9.97 | 10.08 | 0.11 | 1.10% | 9.87 | 10.27 | 501784 | 50458 | 11.08% |
| 2025-12-30 | 10.21 | 9.97 | -0.36 | -3.48% | 9.93 | 10.32 | 777770 | 78497 | 17.17% |
| 2025-12-29 | 10.21 | 10.33 | 0.12 | 1.18% | 10.09 | 10.60 | 1158678 | 119949 | 25.58% |
| 2025-12-26 | 10.59 | 10.21 | -0.46 | -4.31% | 9.97 | 10.62 | 1307611 | 133290 | 28.87% |
| 2025-12-25 | 9.63 | 10.67 | 0.97 | 10.00% | 9.63 | 10.67 | 387349 | 40073 | 8.55% |
| 2025-12-24 | 9.38 | 9.70 | 0.34 | 3.63% | 9.31 | 9.79 | 346158 | 33375 | 7.64% |
| 2025-12-23 | 9.42 | 9.36 | -0.11 | -1.16% | 9.28 | 9.55 | 208169 | 19517 | 4.60% |
| 2025-12-22 | 9.59 | 9.47 | -0.12 | -1.25% | 9.43 | 9.67 | 208023 | 19726 | 4.59% |
| 2025-12-19 | 9.26 | 9.59 | 0.37 | 4.01% | 9.26 | 9.81 | 286606 | 27257 | 6.33% |
| 2025-12-18 | 9.18 | 9.22 | -0.04 | -0.43% | 9.09 | 9.37 | 198712 | 18395 | 4.39% |
| 2025-12-17 | 9.35 | 9.26 | -0.10 | -1.07% | 9.02 | 9.52 | 349613 | 32143 | 7.72% |
| 2025-12-16 | 9.46 | 9.36 | -0.19 | -1.99% | 9.27 | 9.59 | 331921 | 31176 | 7.33% |
| 2025-12-15 | 9.41 | 9.55 | 0.09 | 0.95% | 9.41 | 9.72 | 391647 | 37583 | 8.65% |
| 2025-12-12 | 9.38 | 9.46 | 0.09 | 0.96% | 9.37 | 9.59 | 416306 | 39471 | 9.19% |
| 2025-12-11 | 9.52 | 9.37 | -0.05 | -0.53% | 9.36 | 9.93 | 403845 | 38562 | 8.92% |
| 2025-12-10 | 9.31 | 9.42 | 0.04 | 0.43% | 9.25 | 9.58 | 424011 | 39851 | 9.36% |
| 2025-12-09 | 9.09 | 9.38 | 0.28 | 3.08% | 9.05 | 10.00 | 660347 | 62945 | 14.58% |
| 2025-12-08 | 8.98 | 9.10 | 0.10 | 1.11% | 8.97 | 9.20 | 416169 | 37879 | 9.19% |
| 2025-12-05 | 8.53 | 9.00 | 0.50 | 5.88% | 8.48 | 9.06 | 363950 | 32101 | 8.04% |
| 2025-12-04 | 8.44 | 8.50 | 0.02 | 0.24% | 8.40 | 8.58 | 167840 | 14254 | 3.71% |
| 2025-12-03 | 8.43 | 8.48 | 0.04 | 0.47% | 8.36 | 8.57 | 151866 | 12840 | 3.35% |
| 2025-12-02 | 8.42 | 8.44 | -0.03 | -0.35% | 8.33 | 8.48 | 121470 | 10216 | 2.68% |
| 2025-12-01 | 8.39 | 8.47 | 0.09 | 1.07% | 8.38 | 8.60 | 174454 | 14786 | 3.85% |
| 2025-11-28 | 8.13 | 8.38 | 0.23 | 2.82% | 8.11 | 8.38 | 161336 | 13383 | 3.56% |
| 2025-11-27 | 8.12 | 8.15 | 0.03 | 0.37% | 8.11 | 8.27 | 138969 | 11384 | 3.07% |
| 2025-11-26 | 8.34 | 8.12 | -0.21 | -2.52% | 8.08 | 8.36 | 165444 | 13575 | 3.65% |
| 2025-11-25 | 8.26 | 8.33 | 0.07 | 0.85% | 8.16 | 8.44 | 241340 | 20086 | 5.33% |
| 2025-11-24 | 7.98 | 8.26 | 0.45 | 5.76% | 7.98 | 8.32 | 328610 | 26853 | 7.26% |
| 2025-11-21 | 8.24 | 7.81 | -0.47 | -5.68% | 7.77 | 8.27 | 250039 | 19860 | 5.52% |
| 2025-11-20 | 8.47 | 8.28 | -0.14 | -1.66% | 8.26 | 8.49 | 145665 | 12168 | 3.22% |
| 2025-11-19 | 8.64 | 8.42 | -0.17 | -1.98% | 8.36 | 8.65 | 159456 | 13474 | 3.52% |
| 2025-11-18 | 8.84 | 8.59 | -0.21 | -2.39% | 8.53 | 8.84 | 200443 | 17261 | 4.43% |
| 2025-11-17 | 8.88 | 8.80 | 0.00 | 0.00% | 8.76 | 8.99 | 185130 | 16337 | 4.09% |
| 2025-11-14 | 8.87 | 8.80 | -0.15 | -1.68% | 8.76 | 8.95 | 195037 | 17262 | 4.31% |
| 2025-11-13 | 8.99 | 8.95 | -0.05 | -0.56% | 8.84 | 9.03 | 204578 | 18339 | 4.52% |
| 2025-11-12 | 9.09 | 9.00 | -0.10 | -1.10% | 8.89 | 9.13 | 240979 | 21642 | 5.32% |
| 2025-11-11 | 9.05 | 9.10 | 0.05 | 0.55% | 9.01 | 9.22 | 265199 | 24118 | 5.86% |
| 2025-11-10 | 9.09 | 9.05 | 0.03 | 0.33% | 8.91 | 9.11 | 312239 | 28123 | 6.89% |
| 2025-11-07 | 9.05 | 9.02 | -0.08 | -0.88% | 9.00 | 9.16 | 297338 | 26905 | 6.56% |
| 2025-11-06 | 9.12 | 9.10 | -0.03 | -0.33% | 8.98 | 9.20 | 399273 | 36271 | 8.82% |
| 2025-11-05 | 8.71 | 9.13 | 0.32 | 3.63% | 8.68 | 9.22 | 521827 | 46959 | 11.52% |
| 2025-11-04 | 8.82 | 8.81 | -0.03 | -0.34% | 8.70 | 8.98 | 339952 | 29999 | 7.51% |
| 2025-11-03 | 8.52 | 8.84 | 0.35 | 4.12% | 8.52 | 8.84 | 395718 | 34476 | 8.74% |
| 2025-10-31 | 8.55 | 8.49 | -0.03 | -0.35% | 8.47 | 8.58 | 250418 | 21359 | 5.53% |
| 2025-10-30 | 8.73 | 8.52 | -0.25 | -2.85% | 8.51 | 8.75 | 345647 | 29790 | 7.63% |
| 2025-10-29 | 8.59 | 8.77 | 0.06 | 0.69% | 8.58 | 8.87 | 405292 | 35465 | 8.95% |
| 2025-10-28 | 8.60 | 8.71 | 0.11 | 1.28% | 8.58 | 8.83 | 477108 | 41633 | 10.53% |
| 2025-10-27 | 8.58 | 8.60 | 0.08 | 0.94% | 8.46 | 8.67 | 563953 | 48512 | 12.45% |