| 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 | 9.58 | 9.60 | 0.01 | 0.10% | 9.50 | 9.66 | 48017 | 4599 | 1.40% |
| 2026-02-03 | 9.44 | 9.59 | 0.35 | 3.79% | 9.32 | 9.60 | 74500 | 7067 | 2.17% |
| 2026-02-02 | 9.18 | 9.24 | -0.23 | -2.43% | 9.11 | 9.46 | 68811 | 6423 | 2.01% |
| 2026-01-30 | 9.38 | 9.47 | 0.09 | 0.96% | 9.28 | 9.54 | 67185 | 6318 | 1.96% |
| 2026-01-29 | 9.52 | 9.38 | -0.13 | -1.37% | 9.33 | 9.60 | 57691 | 5467 | 1.68% |
| 2026-01-28 | 9.74 | 9.51 | -0.25 | -2.56% | 9.50 | 9.75 | 59686 | 5721 | 1.74% |
| 2026-01-27 | 9.68 | 9.76 | 0.03 | 0.31% | 9.37 | 9.78 | 79243 | 7585 | 2.31% |
| 2026-01-26 | 9.90 | 9.73 | -0.16 | -1.62% | 9.66 | 9.90 | 80380 | 7859 | 2.34% |
| 2026-01-23 | 9.77 | 9.89 | 0.12 | 1.23% | 9.71 | 9.91 | 71799 | 7064 | 2.09% |
| 2026-01-22 | 9.67 | 9.77 | 0.10 | 1.03% | 9.64 | 9.78 | 59214 | 5756 | 1.73% |
| 2026-01-21 | 9.59 | 9.67 | 0.04 | 0.42% | 9.51 | 9.69 | 55430 | 5341 | 1.62% |
| 2026-01-20 | 9.71 | 9.63 | -0.08 | -0.82% | 9.56 | 9.71 | 65816 | 6339 | 1.92% |
| 2026-01-19 | 9.51 | 9.71 | 0.16 | 1.68% | 9.49 | 9.74 | 79429 | 7669 | 2.32% |
| 2026-01-16 | 9.50 | 9.55 | 0.06 | 0.63% | 9.50 | 9.63 | 67308 | 6435 | 1.96% |
| 2026-01-15 | 9.56 | 9.49 | -0.06 | -0.63% | 9.41 | 9.58 | 58576 | 5560 | 1.71% |
| 2026-01-14 | 9.60 | 9.55 | 0.02 | 0.21% | 9.39 | 9.63 | 112098 | 10693 | 3.27% |
| 2026-01-13 | 9.56 | 9.53 | -0.02 | -0.21% | 9.41 | 9.70 | 105914 | 10106 | 3.09% |
| 2026-01-12 | 9.40 | 9.55 | 0.12 | 1.27% | 9.39 | 9.56 | 95168 | 9030 | 2.77% |
| 2026-01-09 | 9.36 | 9.43 | 0.04 | 0.43% | 9.34 | 9.45 | 68430 | 6432 | 2.00% |
| 2026-01-08 | 9.27 | 9.39 | 0.10 | 1.08% | 9.23 | 9.42 | 69219 | 6478 | 2.02% |
| 2026-01-07 | 9.38 | 9.29 | -0.05 | -0.54% | 9.28 | 9.38 | 54058 | 5035 | 1.58% |
| 2026-01-06 | 9.28 | 9.34 | 0.07 | 0.76% | 9.23 | 9.40 | 62423 | 5824 | 1.82% |
| 2026-01-05 | 9.21 | 9.27 | 0.06 | 0.65% | 9.21 | 9.31 | 41608 | 3857 | 1.21% |
| 2025-12-31 | 9.29 | 9.21 | -0.08 | -0.86% | 9.18 | 9.35 | 46424 | 4288 | 1.35% |
| 2025-12-30 | 9.38 | 9.29 | -0.07 | -0.75% | 9.25 | 9.40 | 59911 | 5584 | 1.75% |
| 2025-12-29 | 9.40 | 9.36 | -0.04 | -0.43% | 9.29 | 9.42 | 52175 | 4875 | 1.52% |
| 2025-12-26 | 9.33 | 9.40 | 0.06 | 0.64% | 9.30 | 9.60 | 120574 | 11365 | 3.52% |
| 2025-12-25 | 9.32 | 9.34 | 0.02 | 0.21% | 9.27 | 9.36 | 46019 | 4287 | 1.34% |
| 2025-12-24 | 9.16 | 9.32 | 0.14 | 1.53% | 9.12 | 9.38 | 65704 | 6119 | 1.92% |
| 2025-12-23 | 9.25 | 9.18 | -0.11 | -1.18% | 9.12 | 9.29 | 50847 | 4671 | 1.48% |
| 2025-12-22 | 9.27 | 9.29 | 0.00 | 0.00% | 9.25 | 9.35 | 68556 | 6375 | 2.00% |
| 2025-12-19 | 9.15 | 9.29 | 0.17 | 1.86% | 9.14 | 9.36 | 71861 | 6645 | 2.10% |
| 2025-12-18 | 9.01 | 9.12 | 0.07 | 0.77% | 8.97 | 9.23 | 69203 | 6327 | 2.02% |
| 2025-12-17 | 9.10 | 9.05 | -0.06 | -0.66% | 8.81 | 9.17 | 106699 | 9573 | 3.11% |
| 2025-12-16 | 9.40 | 9.11 | -0.35 | -3.70% | 9.10 | 9.43 | 127200 | 11689 | 3.71% |
| 2025-12-15 | 9.33 | 9.46 | 0.09 | 0.96% | 9.23 | 9.53 | 105551 | 9974 | 3.08% |
| 2025-12-12 | 9.47 | 9.37 | -0.19 | -1.99% | 9.34 | 9.64 | 159916 | 15169 | 4.66% |
| 2025-12-11 | 9.95 | 9.56 | -0.38 | -3.82% | 9.51 | 10.00 | 212771 | 20619 | 6.20% |
| 2025-12-10 | 10.10 | 9.94 | -0.21 | -2.07% | 9.87 | 10.16 | 263104 | 26231 | 7.67% |
| 2025-12-09 | 10.33 | 10.15 | -0.31 | -2.96% | 10.01 | 10.55 | 435221 | 44404 | 12.69% |
| 2025-12-08 | 10.92 | 10.46 | 0.11 | 1.06% | 10.42 | 11.39 | 672279 | 72818 | 19.60% |
| 2025-12-05 | 9.41 | 10.35 | 0.94 | 9.99% | 9.32 | 10.35 | 236173 | 24129 | 6.89% |
| 2025-12-04 | 9.61 | 9.41 | -0.24 | -2.49% | 9.35 | 9.64 | 47521 | 4493 | 1.39% |
| 2025-12-03 | 9.73 | 9.65 | -0.09 | -0.92% | 9.57 | 9.74 | 41101 | 3964 | 1.20% |
| 2025-12-02 | 9.79 | 9.74 | -0.04 | -0.41% | 9.63 | 9.79 | 39967 | 3884 | 1.17% |
| 2025-12-01 | 9.61 | 9.78 | 0.17 | 1.77% | 9.58 | 9.86 | 63937 | 6244 | 1.86% |
| 2025-11-28 | 9.43 | 9.61 | 0.18 | 1.91% | 9.35 | 9.62 | 40336 | 3830 | 1.18% |
| 2025-11-27 | 9.39 | 9.43 | 0.04 | 0.43% | 9.38 | 9.56 | 46099 | 4369 | 1.34% |
| 2025-11-26 | 9.60 | 9.39 | -0.19 | -1.98% | 9.38 | 9.65 | 36522 | 3474 | 1.06% |
| 2025-11-25 | 9.39 | 9.58 | 0.18 | 1.91% | 9.39 | 9.70 | 48544 | 4662 | 1.42% |
| 2025-11-24 | 9.32 | 9.40 | 0.17 | 1.84% | 9.26 | 9.43 | 51963 | 4858 | 1.52% |
| 2025-11-21 | 9.75 | 9.23 | -0.62 | -6.29% | 9.22 | 9.89 | 83501 | 7865 | 2.43% |
| 2025-11-20 | 9.90 | 9.85 | -0.03 | -0.30% | 9.76 | 9.99 | 46035 | 4531 | 1.34% |
| 2025-11-19 | 9.96 | 9.88 | -0.10 | -1.00% | 9.80 | 10.07 | 56030 | 5540 | 1.63% |
| 2025-11-18 | 10.11 | 9.98 | -0.16 | -1.58% | 9.94 | 10.14 | 58215 | 5827 | 1.70% |
| 2025-11-17 | 10.04 | 10.14 | 0.05 | 0.50% | 10.01 | 10.16 | 50935 | 5145 | 1.49% |
| 2025-11-14 | 10.06 | 10.09 | 0.03 | 0.30% | 10.02 | 10.16 | 58935 | 5954 | 1.72% |
| 2025-11-13 | 10.00 | 10.06 | 0.05 | 0.50% | 9.93 | 10.10 | 55704 | 5586 | 1.62% |
| 2025-11-12 | 9.85 | 10.01 | 0.13 | 1.32% | 9.70 | 10.12 | 113350 | 11329 | 3.30% |
| 2025-11-11 | 9.92 | 9.88 | -0.02 | -0.20% | 9.86 | 9.96 | 45820 | 4536 | 1.34% |
| 2025-11-10 | 9.89 | 9.90 | 0.02 | 0.20% | 9.85 | 9.95 | 54131 | 5358 | 1.58% |
| 2025-11-07 | 9.73 | 9.88 | 0.08 | 0.82% | 9.70 | 9.96 | 78251 | 7717 | 2.28% |
| 2025-11-06 | 9.77 | 9.80 | 0.04 | 0.41% | 9.69 | 9.92 | 69324 | 6785 | 2.02% |
| 2025-11-05 | 9.48 | 9.76 | 0.23 | 2.41% | 9.44 | 9.81 | 77796 | 7547 | 2.27% |
| 2025-11-04 | 9.53 | 9.53 | -0.01 | -0.10% | 9.48 | 9.61 | 45129 | 4307 | 1.32% |
| 2025-11-03 | 9.43 | 9.54 | 0.13 | 1.38% | 9.38 | 9.56 | 42346 | 4013 | 1.23% |
| 2025-10-31 | 9.30 | 9.41 | 0.09 | 0.97% | 9.30 | 9.46 | 33106 | 3115 | 0.97% |
| 2025-10-30 | 9.47 | 9.32 | -0.16 | -1.69% | 9.30 | 9.50 | 54299 | 5099 | 1.58% |
| 2025-10-29 | 9.59 | 9.48 | -0.12 | -1.25% | 9.40 | 9.64 | 55924 | 5298 | 1.63% |
| 2025-10-28 | 9.60 | 9.60 | -0.04 | -0.41% | 9.53 | 9.65 | 42022 | 4029 | 1.23% |
| 2025-10-27 | 9.51 | 9.64 | 0.15 | 1.58% | 9.42 | 9.69 | 66390 | 6353 | 1.94% |