| 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 | 9.55 | 9.66 | 0.15 | 1.58% | 9.48 | 9.68 | 43291 | 4167 | 1.38% |
| 2026-02-03 | 9.54 | 9.51 | 0.05 | 0.53% | 9.44 | 9.56 | 37365 | 3552 | 1.19% |
| 2026-02-02 | 9.54 | 9.46 | -0.11 | -1.15% | 9.43 | 9.64 | 43544 | 4161 | 1.38% |
| 2026-01-30 | 9.48 | 9.57 | 0.09 | 0.95% | 9.41 | 9.64 | 48347 | 4620 | 1.54% |
| 2026-01-29 | 9.45 | 9.48 | 0.07 | 0.74% | 9.35 | 9.50 | 35028 | 3309 | 1.11% |
| 2026-01-28 | 9.45 | 9.41 | -0.03 | -0.32% | 9.37 | 9.49 | 31107 | 2931 | 0.99% |
| 2026-01-27 | 9.53 | 9.44 | -0.10 | -1.05% | 9.27 | 9.53 | 32336 | 3030 | 1.03% |
| 2026-01-26 | 9.49 | 9.54 | 0.05 | 0.53% | 9.41 | 9.57 | 40231 | 3830 | 1.28% |
| 2026-01-23 | 9.52 | 9.49 | -0.03 | -0.32% | 9.46 | 9.54 | 24582 | 2335 | 0.78% |
| 2026-01-22 | 9.45 | 9.52 | 0.07 | 0.74% | 9.39 | 9.53 | 30656 | 2908 | 0.97% |
| 2026-01-21 | 9.39 | 9.45 | 0.00 | 0.00% | 9.34 | 9.46 | 28534 | 2682 | 0.91% |
| 2026-01-20 | 9.39 | 9.45 | 0.06 | 0.64% | 9.32 | 9.48 | 43383 | 4094 | 1.38% |
| 2026-01-19 | 9.20 | 9.39 | 0.14 | 1.51% | 9.19 | 9.39 | 43096 | 4020 | 1.37% |
| 2026-01-16 | 9.25 | 9.25 | 0.01 | 0.11% | 9.13 | 9.25 | 29422 | 2707 | 0.94% |
| 2026-01-15 | 9.17 | 9.24 | 0.07 | 0.76% | 9.12 | 9.24 | 29580 | 2723 | 0.94% |
| 2026-01-14 | 9.22 | 9.17 | -0.05 | -0.54% | 9.07 | 9.28 | 44571 | 4096 | 1.42% |
| 2026-01-13 | 9.24 | 9.22 | -0.01 | -0.11% | 9.20 | 9.31 | 46223 | 4277 | 1.47% |
| 2026-01-12 | 9.20 | 9.23 | 0.06 | 0.65% | 9.14 | 9.23 | 34792 | 3198 | 1.11% |
| 2026-01-09 | 9.17 | 9.17 | 0.00 | 0.00% | 9.11 | 9.18 | 31019 | 2837 | 0.99% |
| 2026-01-08 | 9.09 | 9.17 | 0.10 | 1.10% | 9.05 | 9.20 | 37555 | 3426 | 1.19% |
| 2026-01-07 | 9.22 | 9.21 | -0.01 | -0.11% | 9.17 | 9.25 | 33611 | 3094 | 1.07% |
| 2026-01-06 | 9.21 | 9.22 | 0.04 | 0.44% | 9.11 | 9.24 | 35816 | 3290 | 1.14% |
| 2026-01-05 | 9.11 | 9.18 | 0.04 | 0.44% | 9.11 | 9.21 | 41187 | 3777 | 1.31% |
| 2025-12-31 | 9.14 | 9.14 | -0.02 | -0.22% | 9.11 | 9.20 | 29537 | 2703 | 0.94% |
| 2025-12-30 | 9.25 | 9.16 | -0.03 | -0.33% | 9.09 | 9.25 | 33456 | 3060 | 1.06% |
| 2025-12-29 | 9.31 | 9.19 | -0.11 | -1.18% | 9.17 | 9.32 | 32776 | 3021 | 1.04% |
| 2025-12-26 | 9.38 | 9.30 | -0.04 | -0.43% | 9.29 | 9.39 | 24008 | 2239 | 0.76% |
| 2025-12-25 | 9.36 | 9.34 | 0.02 | 0.21% | 9.29 | 9.39 | 28611 | 2671 | 0.91% |
| 2025-12-24 | 9.43 | 9.32 | -0.07 | -0.75% | 9.31 | 9.43 | 36126 | 3377 | 1.15% |
| 2025-12-23 | 9.56 | 9.39 | -0.13 | -1.37% | 9.38 | 9.56 | 31284 | 2951 | 0.99% |
| 2025-12-22 | 9.56 | 9.52 | -0.06 | -0.63% | 9.50 | 9.62 | 40663 | 3883 | 1.29% |
| 2025-12-19 | 9.37 | 9.58 | 0.20 | 2.13% | 9.31 | 9.59 | 43898 | 4170 | 1.40% |
| 2025-12-18 | 9.20 | 9.38 | 0.14 | 1.52% | 9.16 | 9.41 | 33776 | 3157 | 1.07% |
| 2025-12-17 | 9.21 | 9.24 | 0.08 | 0.87% | 9.13 | 9.30 | 29439 | 2711 | 0.94% |
| 2025-12-16 | 9.24 | 9.16 | -0.05 | -0.54% | 9.14 | 9.39 | 30393 | 2810 | 0.97% |
| 2025-12-15 | 9.08 | 9.21 | 0.12 | 1.32% | 9.02 | 9.23 | 26979 | 2474 | 0.86% |
| 2025-12-12 | 9.13 | 9.09 | -0.07 | -0.76% | 9.08 | 9.19 | 26037 | 2375 | 0.83% |
| 2025-12-11 | 9.43 | 9.16 | -0.27 | -2.86% | 9.14 | 9.45 | 52137 | 4828 | 1.66% |
| 2025-12-10 | 9.53 | 9.43 | -0.11 | -1.15% | 9.42 | 9.68 | 33626 | 3195 | 1.07% |
| 2025-12-09 | 9.57 | 9.54 | -0.01 | -0.10% | 9.43 | 9.66 | 36632 | 3497 | 1.16% |
| 2025-12-08 | 9.60 | 9.55 | -0.05 | -0.52% | 9.49 | 9.65 | 33196 | 3170 | 1.06% |
| 2025-12-05 | 9.43 | 9.60 | 0.16 | 1.69% | 9.40 | 9.65 | 43654 | 4162 | 1.39% |
| 2025-12-04 | 9.80 | 9.44 | -0.40 | -4.07% | 9.44 | 9.84 | 66039 | 6320 | 2.10% |
| 2025-12-03 | 9.73 | 9.84 | 0.11 | 1.13% | 9.65 | 9.98 | 58280 | 5724 | 1.85% |
| 2025-12-02 | 9.65 | 9.73 | 0.05 | 0.52% | 9.62 | 9.76 | 26637 | 2585 | 0.85% |
| 2025-12-01 | 9.66 | 9.68 | 0.08 | 0.83% | 9.56 | 9.72 | 29878 | 2891 | 0.95% |
| 2025-11-28 | 9.46 | 9.60 | 0.09 | 0.95% | 9.41 | 9.63 | 25409 | 2425 | 0.81% |
| 2025-11-27 | 9.42 | 9.51 | 0.09 | 0.96% | 9.35 | 9.57 | 28286 | 2684 | 0.90% |
| 2025-11-26 | 9.50 | 9.42 | -0.06 | -0.63% | 9.40 | 9.59 | 28386 | 2691 | 0.90% |
| 2025-11-25 | 9.62 | 9.48 | -0.09 | -0.94% | 9.48 | 9.62 | 30698 | 2930 | 0.98% |
| 2025-11-24 | 9.52 | 9.57 | 0.15 | 1.59% | 9.47 | 9.67 | 35181 | 3370 | 1.12% |
| 2025-11-21 | 9.65 | 9.42 | -0.28 | -2.89% | 9.41 | 9.78 | 44571 | 4263 | 1.42% |
| 2025-11-20 | 9.79 | 9.70 | -0.10 | -1.02% | 9.64 | 9.86 | 34227 | 3324 | 1.09% |
| 2025-11-19 | 9.83 | 9.80 | -0.01 | -0.10% | 9.67 | 9.88 | 42386 | 4139 | 1.35% |
| 2025-11-18 | 9.84 | 9.81 | -0.03 | -0.30% | 9.73 | 9.86 | 33319 | 3262 | 1.06% |
| 2025-11-17 | 9.90 | 9.84 | -0.05 | -0.51% | 9.80 | 9.92 | 35243 | 3474 | 1.12% |
| 2025-11-14 | 9.83 | 9.89 | 0.01 | 0.10% | 9.83 | 10.00 | 39012 | 3877 | 1.24% |
| 2025-11-13 | 9.89 | 9.88 | 0.01 | 0.10% | 9.79 | 9.93 | 41729 | 4122 | 1.33% |
| 2025-11-12 | 9.87 | 9.87 | 0.00 | 0.00% | 9.83 | 9.92 | 36251 | 3578 | 1.15% |
| 2025-11-11 | 9.92 | 9.87 | -0.01 | -0.10% | 9.85 | 9.94 | 45217 | 4468 | 1.44% |
| 2025-11-10 | 9.76 | 9.88 | 0.11 | 1.13% | 9.69 | 9.91 | 54683 | 5378 | 1.74% |
| 2025-11-07 | 9.74 | 9.77 | 0.03 | 0.31% | 9.69 | 9.80 | 35164 | 3430 | 1.12% |
| 2025-11-06 | 9.69 | 9.74 | 0.07 | 0.72% | 9.64 | 9.74 | 27345 | 2655 | 0.87% |
| 2025-11-05 | 9.63 | 9.67 | 0.03 | 0.31% | 9.58 | 9.70 | 30394 | 2939 | 0.97% |
| 2025-11-04 | 9.65 | 9.64 | 0.00 | 0.00% | 9.57 | 9.68 | 25519 | 2457 | 0.81% |
| 2025-11-03 | 9.60 | 9.64 | 0.07 | 0.73% | 9.53 | 9.65 | 28509 | 2741 | 0.91% |
| 2025-10-31 | 9.47 | 9.57 | 0.10 | 1.06% | 9.45 | 9.61 | 33306 | 3182 | 1.06% |
| 2025-10-30 | 9.54 | 9.47 | -0.07 | -0.73% | 9.47 | 9.57 | 22134 | 2105 | 0.70% |
| 2025-10-29 | 9.60 | 9.54 | -0.06 | -0.63% | 9.44 | 9.60 | 27721 | 2638 | 0.88% |
| 2025-10-28 | 9.61 | 9.60 | -0.03 | -0.31% | 9.53 | 9.66 | 26241 | 2519 | 0.83% |
| 2025-10-27 | 9.57 | 9.63 | 0.05 | 0.52% | 9.51 | 9.66 | 30155 | 2891 | 0.96% |