| 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 | 9.77 | 9.86 | 0.22 | 2.28% | 9.62 | 9.93 | 153041 | 15002 | 3.36% |
| 2026-02-02 | 10.15 | 9.64 | -0.61 | -5.95% | 9.62 | 10.15 | 223929 | 22051 | 4.91% |
| 2026-01-30 | 10.18 | 10.25 | 0.02 | 0.20% | 9.92 | 10.31 | 202651 | 20541 | 4.45% |
| 2026-01-29 | 10.25 | 10.23 | -0.13 | -1.25% | 10.16 | 10.45 | 197403 | 20329 | 4.33% |
| 2026-01-28 | 10.40 | 10.36 | -0.04 | -0.38% | 10.29 | 10.48 | 157057 | 16283 | 3.45% |
| 2026-01-27 | 10.70 | 10.40 | -0.39 | -3.61% | 10.20 | 10.78 | 282872 | 29455 | 6.21% |
| 2026-01-26 | 11.04 | 10.79 | -0.25 | -2.26% | 10.69 | 11.10 | 333675 | 36247 | 7.32% |
| 2026-01-23 | 10.68 | 11.04 | 0.64 | 6.15% | 10.68 | 11.38 | 734596 | 81261 | 16.12% |
| 2026-01-22 | 10.05 | 10.40 | 0.31 | 3.07% | 10.02 | 10.40 | 300814 | 30880 | 6.60% |
| 2026-01-21 | 9.89 | 10.09 | 0.19 | 1.92% | 9.78 | 10.13 | 216402 | 21603 | 4.75% |
| 2026-01-20 | 9.90 | 9.90 | -0.02 | -0.20% | 9.81 | 9.93 | 106150 | 10473 | 2.33% |
| 2026-01-19 | 9.69 | 9.92 | 0.23 | 2.37% | 9.64 | 9.92 | 158385 | 15621 | 3.48% |
| 2026-01-16 | 9.79 | 9.69 | -0.11 | -1.12% | 9.62 | 9.86 | 109738 | 10640 | 2.41% |
| 2026-01-15 | 9.58 | 9.80 | 0.22 | 2.30% | 9.54 | 9.89 | 176566 | 17287 | 3.87% |
| 2026-01-14 | 9.73 | 9.58 | -0.10 | -1.03% | 9.50 | 9.76 | 151161 | 14578 | 3.32% |
| 2026-01-13 | 9.80 | 9.68 | -0.13 | -1.33% | 9.65 | 9.88 | 144160 | 14052 | 3.16% |
| 2026-01-12 | 9.89 | 9.81 | -0.05 | -0.51% | 9.74 | 9.92 | 160992 | 15749 | 3.53% |
| 2026-01-09 | 9.75 | 9.86 | 0.11 | 1.13% | 9.75 | 10.02 | 179978 | 17759 | 3.95% |
| 2026-01-08 | 9.70 | 9.75 | 0.05 | 0.52% | 9.62 | 9.82 | 133361 | 12937 | 2.93% |
| 2026-01-07 | 9.56 | 9.70 | 0.10 | 1.04% | 9.48 | 9.76 | 174459 | 16769 | 3.83% |
| 2026-01-06 | 9.50 | 9.60 | 0.10 | 1.05% | 9.50 | 9.68 | 132468 | 12733 | 2.91% |
| 2026-01-05 | 9.56 | 9.50 | -0.07 | -0.73% | 9.43 | 9.61 | 121112 | 11472 | 2.66% |
| 2025-12-31 | 9.56 | 9.57 | 0.01 | 0.10% | 9.42 | 9.65 | 108607 | 10342 | 2.38% |
| 2025-12-30 | 9.58 | 9.56 | -0.12 | -1.24% | 9.45 | 9.68 | 119668 | 11455 | 2.63% |
| 2025-12-29 | 9.70 | 9.68 | 0.08 | 0.83% | 9.60 | 9.80 | 183465 | 17768 | 4.03% |
| 2025-12-26 | 9.47 | 9.60 | 0.10 | 1.05% | 9.41 | 9.66 | 161080 | 15390 | 3.53% |
| 2025-12-25 | 9.66 | 9.50 | -0.19 | -1.96% | 9.48 | 9.69 | 159140 | 15159 | 3.49% |
| 2025-12-24 | 9.54 | 9.69 | 0.15 | 1.57% | 9.43 | 9.79 | 242535 | 23407 | 5.32% |
| 2025-12-23 | 9.37 | 9.54 | -0.09 | -0.93% | 9.37 | 9.61 | 356018 | 33780 | 7.81% |
| 2025-12-22 | 9.86 | 9.63 | 0.50 | 5.48% | 9.51 | 10.04 | 591026 | 58185 | 12.97% |
| 2025-12-19 | 8.95 | 9.13 | 0.20 | 2.24% | 8.93 | 9.14 | 89255 | 8105 | 1.96% |
| 2025-12-18 | 8.84 | 8.93 | 0.05 | 0.56% | 8.82 | 9.03 | 80026 | 7174 | 1.76% |
| 2025-12-17 | 8.86 | 8.88 | 0.03 | 0.34% | 8.70 | 8.94 | 85771 | 7557 | 1.88% |
| 2025-12-16 | 9.02 | 8.85 | -0.17 | -1.88% | 8.82 | 9.04 | 72505 | 6453 | 1.59% |
| 2025-12-15 | 8.84 | 9.02 | 0.18 | 2.04% | 8.79 | 9.08 | 82618 | 7422 | 1.81% |
| 2025-12-12 | 8.83 | 8.84 | 0.03 | 0.34% | 8.80 | 8.95 | 63639 | 5657 | 1.40% |
| 2025-12-11 | 8.90 | 8.81 | -0.05 | -0.56% | 8.78 | 8.95 | 67361 | 5962 | 1.48% |
| 2025-12-10 | 8.90 | 8.86 | -0.05 | -0.56% | 8.80 | 8.95 | 57061 | 5049 | 1.25% |
| 2025-12-09 | 9.02 | 8.91 | -0.11 | -1.22% | 8.91 | 9.03 | 65985 | 5909 | 1.45% |
| 2025-12-08 | 9.07 | 9.02 | -0.01 | -0.11% | 9.00 | 9.08 | 65152 | 5886 | 1.43% |
| 2025-12-05 | 8.95 | 9.03 | 0.08 | 0.89% | 8.90 | 9.04 | 66262 | 5962 | 1.45% |
| 2025-12-04 | 8.92 | 8.95 | 0.04 | 0.45% | 8.77 | 9.01 | 105247 | 9368 | 2.31% |
| 2025-12-03 | 9.06 | 8.91 | -0.17 | -1.87% | 8.90 | 9.13 | 92488 | 8303 | 2.03% |
| 2025-12-02 | 9.07 | 9.08 | -0.01 | -0.11% | 8.96 | 9.13 | 74977 | 6789 | 1.65% |
| 2025-12-01 | 9.08 | 9.09 | 0.00 | 0.00% | 9.06 | 9.17 | 87503 | 7964 | 1.92% |
| 2025-11-28 | 9.00 | 9.09 | 0.09 | 1.00% | 8.98 | 9.09 | 69774 | 6318 | 1.53% |
| 2025-11-27 | 8.99 | 9.00 | 0.00 | 0.00% | 8.95 | 9.08 | 83133 | 7497 | 1.82% |
| 2025-11-26 | 9.10 | 9.00 | -0.10 | -1.10% | 8.98 | 9.19 | 104547 | 9490 | 2.29% |
| 2025-11-25 | 9.18 | 9.10 | -0.06 | -0.66% | 9.09 | 9.21 | 122905 | 11239 | 2.70% |
| 2025-11-24 | 9.12 | 9.16 | 0.09 | 0.99% | 9.03 | 9.22 | 116445 | 10621 | 2.56% |
| 2025-11-21 | 9.73 | 9.07 | -0.74 | -7.54% | 9.01 | 9.79 | 290659 | 26881 | 6.38% |
| 2025-11-20 | 9.92 | 9.81 | -0.04 | -0.41% | 9.76 | 10.09 | 120339 | 11932 | 2.64% |
| 2025-11-19 | 9.90 | 9.85 | -0.07 | -0.71% | 9.78 | 10.03 | 103211 | 10198 | 2.26% |
| 2025-11-18 | 10.08 | 9.92 | -0.20 | -1.98% | 9.81 | 10.13 | 120296 | 11961 | 2.64% |
| 2025-11-17 | 10.02 | 10.12 | 0.06 | 0.60% | 9.96 | 10.16 | 112348 | 11325 | 2.47% |
| 2025-11-14 | 10.14 | 10.06 | -0.11 | -1.08% | 10.05 | 10.17 | 104744 | 10593 | 2.30% |
| 2025-11-13 | 10.00 | 10.17 | 0.13 | 1.29% | 10.00 | 10.23 | 151985 | 15395 | 3.33% |
| 2025-11-12 | 9.96 | 10.04 | 0.04 | 0.40% | 9.88 | 10.05 | 121189 | 12105 | 2.66% |
| 2025-11-11 | 9.90 | 10.00 | 0.12 | 1.21% | 9.81 | 10.03 | 122490 | 12191 | 2.69% |
| 2025-11-10 | 9.85 | 9.88 | 0.01 | 0.10% | 9.81 | 9.93 | 99014 | 9774 | 2.17% |
| 2025-11-07 | 9.69 | 9.87 | 0.12 | 1.23% | 9.68 | 9.97 | 155534 | 15331 | 3.41% |
| 2025-11-06 | 9.70 | 9.75 | 0.01 | 0.10% | 9.69 | 9.85 | 104989 | 10260 | 2.30% |
| 2025-11-05 | 9.61 | 9.74 | 0.03 | 0.31% | 9.53 | 9.88 | 95194 | 9294 | 2.09% |
| 2025-11-04 | 9.76 | 9.71 | -0.08 | -0.82% | 9.63 | 9.85 | 86217 | 8369 | 1.89% |
| 2025-11-03 | 9.64 | 9.79 | 0.14 | 1.45% | 9.53 | 9.84 | 132877 | 12849 | 2.92% |
| 2025-10-31 | 9.56 | 9.65 | 0.07 | 0.73% | 9.55 | 9.67 | 80996 | 7802 | 1.78% |
| 2025-10-30 | 9.71 | 9.58 | -0.16 | -1.64% | 9.58 | 9.72 | 124576 | 12003 | 2.73% |
| 2025-10-29 | 9.84 | 9.74 | -0.09 | -0.92% | 9.65 | 9.88 | 151252 | 14689 | 3.32% |
| 2025-10-28 | 9.98 | 9.83 | -0.21 | -2.09% | 9.82 | 10.00 | 158402 | 15667 | 3.48% |
| 2025-10-27 | 10.15 | 10.04 | -0.23 | -2.24% | 9.87 | 10.16 | 283722 | 28358 | 6.23% |