| 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 | 9.62 | 9.62 | 0.46 | 5.02% | 9.22 | 9.62 | 345290 | 32790 | 6.56% |
| 2026-02-02 | 9.00 | 9.16 | 0.44 | 5.05% | 8.88 | 9.16 | 77686 | 7052 | 1.48% |
| 2026-01-30 | 8.25 | 8.72 | 0.42 | 5.06% | 8.18 | 8.72 | 283756 | 23978 | 5.39% |
| 2026-01-29 | 8.56 | 8.30 | -0.30 | -3.49% | 8.26 | 8.78 | 205651 | 17487 | 3.91% |
| 2026-01-28 | 8.97 | 8.60 | -0.37 | -4.12% | 8.56 | 8.99 | 228764 | 19880 | 4.34% |
| 2026-01-27 | 8.83 | 8.97 | 0.03 | 0.34% | 8.83 | 9.17 | 169519 | 15269 | 3.22% |
| 2026-01-26 | 9.21 | 8.94 | -0.34 | -3.66% | 8.82 | 9.25 | 270987 | 24302 | 5.15% |
| 2026-01-23 | 9.21 | 9.28 | 0.01 | 0.11% | 9.05 | 9.40 | 281561 | 26006 | 5.35% |
| 2026-01-22 | 8.88 | 9.27 | 0.26 | 2.89% | 8.68 | 9.46 | 473871 | 42957 | 9.00% |
| 2026-01-21 | 9.06 | 9.01 | -0.20 | -2.17% | 8.80 | 9.21 | 277797 | 24959 | 5.28% |
| 2026-01-20 | 9.80 | 9.21 | -0.46 | -4.76% | 9.19 | 9.87 | 238758 | 22640 | 4.53% |
| 2026-01-19 | 9.94 | 9.67 | -0.50 | -4.92% | 9.66 | 9.95 | 271657 | 26429 | 5.16% |
| 2026-01-16 | 10.60 | 10.17 | -0.53 | -4.95% | 10.17 | 10.66 | 192157 | 19803 | 3.65% |
| 2026-01-15 | 10.66 | 10.70 | -0.17 | -1.56% | 10.37 | 11.16 | 282552 | 30306 | 5.37% |
| 2026-01-14 | 10.87 | 10.87 | -0.57 | -4.98% | 10.87 | 11.13 | 317224 | 34570 | 6.03% |
| 2026-01-13 | 12.00 | 11.44 | -0.60 | -4.98% | 11.44 | 12.00 | 158310 | 18423 | 3.01% |
| 2026-01-12 | 12.04 | 12.04 | 0.57 | 4.97% | 12.04 | 12.04 | 10493 | 1263 | 0.20% |
| 2026-01-09 | 11.47 | 11.47 | 0.55 | 5.04% | 11.47 | 11.47 | 6721 | 770 | 0.13% |
| 2026-01-08 | 10.92 | 10.92 | 0.52 | 5.00% | 10.92 | 10.92 | 3823 | 417 | 0.07% |
| 2026-01-07 | 10.40 | 10.40 | 0.50 | 5.05% | 10.40 | 10.40 | 442 | 45 | 0.01% |
| 2026-01-06 | 9.90 | 9.90 | 0.47 | 4.98% | 9.90 | 9.90 | 394 | 38 | 0.01% |
| 2026-01-05 | 9.43 | 9.43 | 0.45 | 5.01% | 9.43 | 9.43 | 335 | 31 | 0.01% |
| 2025-12-31 | 8.98 | 8.98 | 0.43 | 5.03% | 8.98 | 8.98 | 416 | 37 | 0.01% |
| 2025-12-30 | 8.55 | 8.55 | 0.41 | 5.04% | 8.55 | 8.55 | 995 | 85 | 0.02% |
| 2025-12-26 | 10.87 | 11.00 | 0.11 | 1.01% | 10.57 | 11.20 | 346603 | 37808 | 8.42% |
| 2025-12-25 | 10.55 | 10.89 | 0.52 | 5.01% | 10.52 | 10.89 | 237004 | 25563 | 5.76% |
| 2025-12-24 | 10.33 | 10.37 | -0.05 | -0.48% | 10.07 | 10.62 | 267292 | 27510 | 6.50% |
| 2025-12-23 | 10.85 | 10.42 | -0.55 | -5.01% | 10.42 | 11.07 | 365111 | 39252 | 8.87% |
| 2025-12-22 | 10.87 | 10.97 | 0.52 | 4.98% | 10.31 | 10.97 | 445390 | 47617 | 10.82% |
| 2025-12-19 | 10.00 | 10.45 | 0.50 | 5.03% | 9.91 | 10.45 | 284521 | 29159 | 6.91% |
| 2025-12-18 | 9.66 | 9.95 | 0.20 | 2.05% | 9.57 | 10.21 | 325794 | 32363 | 7.92% |
| 2025-12-17 | 9.51 | 9.75 | 0.08 | 0.83% | 9.20 | 9.87 | 403120 | 38192 | 9.80% |
| 2025-12-16 | 10.33 | 9.67 | -0.51 | -5.01% | 9.67 | 10.37 | 365873 | 36484 | 8.89% |
| 2025-12-15 | 9.86 | 10.18 | 0.06 | 0.59% | 9.66 | 10.34 | 308434 | 31063 | 7.50% |
| 2025-12-12 | 10.20 | 10.12 | -0.53 | -4.98% | 10.12 | 10.32 | 386347 | 39245 | 9.39% |
| 2025-12-11 | 10.45 | 10.65 | 0.41 | 4.00% | 10.34 | 10.75 | 556746 | 59200 | 13.53% |
| 2025-12-10 | 10.42 | 10.24 | -0.50 | -4.66% | 10.20 | 10.66 | 422647 | 43637 | 10.27% |
| 2025-12-09 | 11.20 | 10.74 | -0.56 | -4.96% | 10.74 | 11.28 | 416795 | 45726 | 10.13% |
| 2025-12-08 | 11.00 | 11.30 | 0.54 | 5.02% | 10.23 | 11.30 | 659612 | 71134 | 16.03% |
| 2025-12-05 | 10.76 | 10.76 | -0.57 | -5.03% | 10.76 | 10.97 | 548444 | 59101 | 13.33% |
| 2025-12-04 | 12.44 | 11.33 | -0.60 | -5.03% | 11.33 | 12.53 | 771908 | 94227 | 18.76% |
| 2025-12-03 | 11.14 | 11.93 | 0.21 | 1.79% | 11.13 | 12.31 | 797282 | 92413 | 19.37% |
| 2025-12-02 | 11.72 | 11.72 | -0.62 | -5.02% | 11.72 | 12.84 | 819048 | 97944 | 19.90% |
| 2025-12-01 | 12.34 | 12.34 | -0.65 | -5.00% | 12.34 | 12.34 | 9405 | 1160 | 0.23% |
| 2025-11-28 | 12.99 | 12.99 | -0.68 | -4.97% | 12.99 | 12.99 | 13477 | 1750 | 0.33% |
| 2025-11-27 | 13.67 | 13.67 | -0.72 | -5.00% | 13.67 | 13.67 | 9515 | 1300 | 0.23% |
| 2025-11-26 | 14.88 | 14.39 | -0.76 | -5.02% | 14.39 | 14.88 | 120602 | 17606 | 2.93% |
| 2025-11-25 | 15.10 | 15.15 | -0.74 | -4.66% | 15.10 | 16.56 | 668986 | 101907 | 16.26% |
| 2025-11-24 | 15.89 | 15.89 | -0.84 | -5.02% | 15.89 | 15.89 | 12686 | 2015 | 0.31% |
| 2025-11-21 | 16.73 | 16.73 | -0.88 | -5.00% | 16.73 | 16.73 | 7084 | 1185 | 0.17% |
| 2025-11-20 | 18.60 | 17.61 | -0.93 | -5.02% | 17.61 | 18.60 | 129169 | 23422 | 3.14% |
| 2025-11-19 | 18.38 | 18.54 | 0.88 | 4.98% | 17.93 | 18.54 | 217133 | 40000 | 5.28% |
| 2025-11-13 | 17.66 | 17.66 | 0.84 | 4.99% | 17.66 | 17.66 | 5801 | 1024 | 0.14% |
| 2025-11-12 | 16.82 | 16.82 | 0.80 | 4.99% | 16.82 | 16.82 | 4314 | 725 | 0.10% |
| 2025-11-11 | 16.02 | 16.02 | 0.76 | 4.98% | 16.02 | 16.02 | 10963 | 1756 | 0.27% |
| 2025-11-10 | 15.26 | 15.26 | 0.73 | 5.02% | 15.26 | 15.26 | 48414 | 7387 | 1.18% |
| 2025-11-07 | 13.90 | 14.53 | 0.69 | 4.99% | 13.40 | 14.53 | 370214 | 52960 | 9.00% |
| 2025-11-06 | 13.84 | 13.84 | 0.66 | 5.01% | 12.62 | 13.84 | 613642 | 82686 | 14.91% |
| 2025-11-05 | 13.01 | 13.18 | 0.63 | 5.02% | 12.92 | 13.18 | 73273 | 9580 | 1.78% |
| 2025-11-04 | 12.55 | 12.55 | 0.60 | 5.02% | 11.90 | 12.55 | 312067 | 38729 | 7.58% |
| 2025-11-03 | 11.93 | 11.95 | 0.57 | 5.01% | 11.70 | 11.95 | 120132 | 14322 | 2.92% |
| 2025-10-31 | 11.09 | 11.38 | 0.54 | 4.98% | 11.00 | 11.38 | 323802 | 36528 | 7.87% |
| 2025-10-30 | 10.47 | 10.84 | 0.52 | 5.04% | 10.39 | 10.84 | 374754 | 40153 | 9.11% |
| 2025-10-29 | 10.28 | 10.32 | 0.49 | 4.98% | 9.67 | 10.32 | 436912 | 44218 | 10.62% |
| 2025-10-28 | 10.15 | 9.83 | -0.52 | -5.02% | 9.83 | 10.87 | 594788 | 61636 | 14.45% |
| 2025-10-27 | 9.95 | 10.35 | 0.49 | 4.97% | 9.95 | 10.35 | 218860 | 22396 | 5.32% |