| 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 | 9.42 | 9.56 | 0.16 | 1.70% | 9.42 | 9.63 | 130510 | 12443 | 4.08% |
| 2026-02-02 | 9.36 | 9.40 | -0.05 | -0.53% | 9.28 | 10.00 | 170063 | 16259 | 5.31% |
| 2026-01-30 | 9.25 | 9.45 | 0.13 | 1.39% | 9.21 | 9.46 | 121437 | 11389 | 3.79% |
| 2026-01-29 | 9.10 | 9.32 | 0.07 | 0.76% | 9.05 | 9.61 | 149683 | 14094 | 4.68% |
| 2026-01-28 | 9.31 | 9.25 | -0.08 | -0.86% | 9.11 | 9.42 | 94414 | 8720 | 2.95% |
| 2026-01-27 | 9.24 | 9.33 | 0.06 | 0.65% | 9.08 | 9.45 | 93983 | 8690 | 2.94% |
| 2026-01-26 | 9.46 | 9.27 | -0.18 | -1.90% | 9.15 | 9.49 | 128690 | 11936 | 4.02% |
| 2026-01-23 | 9.32 | 9.45 | 0.07 | 0.75% | 9.28 | 9.63 | 188382 | 17775 | 5.89% |
| 2026-01-22 | 9.58 | 9.38 | -0.29 | -3.00% | 9.16 | 9.58 | 289926 | 27002 | 9.06% |
| 2026-01-21 | 8.79 | 9.67 | 0.88 | 10.01% | 8.71 | 9.67 | 158907 | 14863 | 4.97% |
| 2026-01-20 | 8.86 | 8.79 | -0.06 | -0.68% | 8.69 | 8.93 | 103295 | 9101 | 3.23% |
| 2026-01-19 | 8.55 | 8.85 | 0.30 | 3.51% | 8.50 | 8.89 | 154029 | 13535 | 4.81% |
| 2026-01-16 | 9.50 | 8.55 | -0.95 | -10.00% | 8.55 | 9.61 | 234088 | 20759 | 7.31% |
| 2026-01-15 | 9.60 | 9.50 | -0.24 | -2.46% | 9.43 | 9.68 | 119141 | 11343 | 3.72% |
| 2026-01-14 | 9.58 | 9.74 | 0.06 | 0.62% | 9.49 | 9.95 | 144975 | 14114 | 4.53% |
| 2026-01-13 | 9.70 | 9.68 | -0.01 | -0.10% | 9.47 | 10.05 | 201803 | 19679 | 6.31% |
| 2026-01-12 | 9.39 | 9.69 | 0.32 | 3.42% | 9.26 | 9.84 | 230695 | 22181 | 7.21% |
| 2026-01-09 | 8.96 | 9.37 | 0.41 | 4.58% | 8.86 | 9.45 | 209102 | 19402 | 6.53% |
| 2026-01-08 | 8.73 | 8.96 | 0.22 | 2.52% | 8.67 | 9.11 | 136216 | 12155 | 4.26% |
| 2026-01-07 | 8.75 | 8.74 | -0.02 | -0.23% | 8.64 | 8.87 | 87947 | 7691 | 2.75% |
| 2026-01-06 | 8.76 | 8.76 | -0.03 | -0.34% | 8.62 | 8.84 | 82794 | 7253 | 2.59% |
| 2026-01-05 | 8.53 | 8.79 | 0.26 | 3.05% | 8.51 | 8.88 | 104944 | 9137 | 3.28% |
| 2025-12-31 | 8.51 | 8.53 | 0.13 | 1.55% | 8.37 | 8.60 | 89996 | 7650 | 2.81% |
| 2025-12-30 | 8.47 | 8.40 | -0.11 | -1.29% | 8.33 | 8.80 | 92712 | 7879 | 2.90% |
| 2025-12-29 | 8.74 | 8.51 | -0.23 | -2.63% | 8.43 | 8.75 | 88756 | 7569 | 2.77% |
| 2025-12-26 | 8.84 | 8.74 | -0.14 | -1.58% | 8.71 | 8.86 | 78762 | 6900 | 2.46% |
| 2025-12-25 | 8.64 | 8.88 | 0.23 | 2.66% | 8.61 | 8.98 | 106456 | 9364 | 3.33% |
| 2025-12-24 | 8.57 | 8.65 | 0.08 | 0.93% | 8.51 | 8.69 | 74622 | 6442 | 2.33% |
| 2025-12-23 | 8.62 | 8.57 | -0.05 | -0.58% | 8.52 | 8.86 | 93621 | 8070 | 2.93% |
| 2025-12-22 | 8.71 | 8.62 | -0.09 | -1.03% | 8.61 | 8.75 | 69861 | 6044 | 2.18% |
| 2025-12-19 | 8.63 | 8.71 | 0.13 | 1.52% | 8.50 | 8.74 | 83471 | 7204 | 2.61% |
| 2025-12-18 | 8.45 | 8.58 | 0.07 | 0.82% | 8.35 | 8.73 | 76248 | 6575 | 2.38% |
| 2025-12-17 | 8.59 | 8.51 | -0.13 | -1.50% | 8.34 | 8.61 | 99268 | 8416 | 3.10% |
| 2025-12-16 | 8.73 | 8.64 | -0.12 | -1.37% | 8.58 | 8.88 | 107471 | 9331 | 3.36% |
| 2025-12-15 | 8.43 | 8.76 | 0.33 | 3.91% | 8.29 | 9.25 | 201727 | 17647 | 6.30% |
| 2025-12-12 | 8.68 | 8.43 | -0.23 | -2.66% | 8.42 | 8.77 | 85449 | 7349 | 2.67% |
| 2025-12-11 | 9.06 | 8.66 | -0.34 | -3.78% | 8.65 | 9.09 | 113163 | 9922 | 3.54% |
| 2025-12-10 | 9.17 | 9.00 | -0.19 | -2.07% | 9.00 | 9.28 | 104452 | 9518 | 3.26% |
| 2025-12-09 | 9.15 | 9.19 | 0.05 | 0.55% | 9.09 | 9.42 | 118015 | 10897 | 3.69% |
| 2025-12-08 | 9.18 | 9.14 | -0.03 | -0.33% | 9.08 | 9.28 | 115320 | 10567 | 3.60% |
| 2025-12-05 | 8.81 | 9.17 | 0.23 | 2.57% | 8.72 | 9.23 | 183233 | 16529 | 5.73% |
| 2025-12-04 | 9.16 | 8.94 | -0.29 | -3.14% | 8.90 | 9.56 | 201488 | 18281 | 6.30% |
| 2025-12-03 | 9.29 | 9.23 | -0.15 | -1.60% | 9.15 | 9.43 | 205099 | 18972 | 6.41% |
| 2025-12-02 | 9.14 | 9.38 | 0.26 | 2.85% | 8.94 | 10.03 | 348800 | 32840 | 10.90% |
| 2025-12-01 | 9.14 | 9.12 | -0.06 | -0.65% | 9.05 | 9.22 | 128456 | 11701 | 4.01% |
| 2025-11-28 | 9.26 | 9.18 | -0.06 | -0.65% | 9.08 | 9.34 | 175845 | 16070 | 5.49% |
| 2025-11-27 | 9.05 | 9.24 | 0.15 | 1.65% | 8.93 | 9.53 | 291139 | 26785 | 9.10% |
| 2025-11-26 | 9.22 | 9.09 | -0.12 | -1.30% | 9.02 | 9.42 | 321189 | 29407 | 10.04% |
| 2025-11-25 | 8.86 | 9.21 | 0.41 | 4.66% | 8.76 | 9.68 | 440082 | 40934 | 13.75% |
| 2025-11-24 | 8.69 | 8.80 | 0.28 | 3.29% | 8.57 | 8.85 | 117902 | 10262 | 3.68% |
| 2025-11-21 | 8.70 | 8.52 | -0.40 | -4.48% | 8.48 | 8.96 | 167580 | 14507 | 5.24% |
| 2025-11-20 | 9.01 | 8.92 | -0.08 | -0.89% | 8.86 | 9.15 | 168198 | 15137 | 5.26% |
| 2025-11-19 | 9.16 | 9.00 | -0.03 | -0.33% | 8.89 | 9.28 | 210113 | 18980 | 6.57% |
| 2025-11-18 | 9.01 | 9.03 | 0.05 | 0.56% | 8.79 | 9.47 | 251404 | 22763 | 7.86% |
| 2025-11-17 | 8.76 | 8.98 | 0.20 | 2.28% | 8.72 | 8.99 | 101047 | 8999 | 3.16% |
| 2025-11-14 | 8.79 | 8.78 | -0.04 | -0.45% | 8.75 | 8.88 | 52244 | 4605 | 1.63% |
| 2025-11-13 | 8.74 | 8.82 | 0.09 | 1.03% | 8.68 | 8.82 | 55856 | 4891 | 1.75% |
| 2025-11-12 | 8.69 | 8.73 | 0.02 | 0.23% | 8.65 | 8.80 | 49918 | 4348 | 1.56% |
| 2025-11-11 | 8.68 | 8.71 | 0.06 | 0.69% | 8.61 | 8.74 | 52873 | 4591 | 1.65% |
| 2025-11-10 | 8.65 | 8.65 | -0.02 | -0.23% | 8.61 | 8.73 | 62651 | 5429 | 1.96% |
| 2025-11-07 | 8.61 | 8.67 | 0.03 | 0.35% | 8.58 | 8.74 | 56641 | 4911 | 1.77% |
| 2025-11-06 | 8.78 | 8.64 | -0.12 | -1.37% | 8.57 | 8.78 | 77363 | 6696 | 2.42% |
| 2025-11-05 | 8.65 | 8.76 | 0.05 | 0.57% | 8.63 | 8.99 | 121441 | 10708 | 3.79% |
| 2025-11-04 | 8.59 | 8.71 | 0.13 | 1.52% | 8.54 | 8.73 | 91836 | 7951 | 2.87% |
| 2025-11-03 | 8.56 | 8.58 | 0.01 | 0.12% | 8.53 | 8.68 | 91281 | 7849 | 2.85% |
| 2025-10-31 | 8.36 | 8.57 | 0.19 | 2.27% | 8.33 | 8.58 | 67768 | 5762 | 2.12% |
| 2025-10-30 | 8.38 | 8.38 | 0.02 | 0.24% | 8.33 | 8.45 | 52173 | 4373 | 1.63% |
| 2025-10-29 | 8.49 | 8.36 | -0.14 | -1.65% | 8.28 | 8.49 | 69071 | 5782 | 2.16% |
| 2025-10-28 | 8.50 | 8.50 | -0.05 | -0.58% | 8.41 | 8.60 | 86770 | 7390 | 2.71% |
| 2025-10-27 | 8.51 | 8.55 | 0.01 | 0.12% | 8.45 | 8.67 | 79737 | 6819 | 2.49% |