| 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 | 9.71 | 9.82 | 0.08 | 0.82% | 9.70 | 9.84 | 230037 | 22471 | 0.64% |
| 2026-02-03 | 9.77 | 9.74 | 0.02 | 0.21% | 9.68 | 9.79 | 204940 | 19935 | 0.57% |
| 2026-02-02 | 9.83 | 9.72 | -0.13 | -1.32% | 9.70 | 9.92 | 321372 | 31546 | 0.89% |
| 2026-01-30 | 10.01 | 9.85 | -0.17 | -1.70% | 9.83 | 10.02 | 315838 | 31254 | 0.88% |
| 2026-01-29 | 9.93 | 10.02 | 0.04 | 0.40% | 9.85 | 10.06 | 387215 | 38542 | 1.07% |
| 2026-01-28 | 9.88 | 9.98 | 0.09 | 0.91% | 9.87 | 10.02 | 317901 | 31679 | 0.88% |
| 2026-01-27 | 9.99 | 9.89 | -0.13 | -1.30% | 9.80 | 10.02 | 359552 | 35544 | 1.00% |
| 2026-01-26 | 10.01 | 10.02 | 0.00 | 0.00% | 9.96 | 10.12 | 407936 | 40894 | 1.13% |
| 2026-01-23 | 10.01 | 10.02 | 0.01 | 0.10% | 10.00 | 10.05 | 278939 | 27943 | 0.77% |
| 2026-01-22 | 9.99 | 10.01 | 0.04 | 0.40% | 9.98 | 10.05 | 232289 | 23243 | 0.64% |
| 2026-01-21 | 10.00 | 9.97 | -0.06 | -0.60% | 9.96 | 10.03 | 251717 | 25138 | 0.70% |
| 2026-01-20 | 10.04 | 10.03 | -0.01 | -0.10% | 9.98 | 10.07 | 270772 | 27118 | 0.75% |
| 2026-01-19 | 10.03 | 10.04 | 0.00 | 0.00% | 9.99 | 10.09 | 232822 | 23381 | 0.65% |
| 2026-01-16 | 10.17 | 10.04 | -0.05 | -0.50% | 10.03 | 10.18 | 310833 | 31312 | 0.86% |
| 2026-01-15 | 10.23 | 10.09 | -0.23 | -2.23% | 10.05 | 10.30 | 552846 | 56107 | 1.53% |
| 2026-01-14 | 10.40 | 10.32 | -0.08 | -0.77% | 10.26 | 10.63 | 726752 | 76067 | 2.02% |
| 2026-01-13 | 10.56 | 10.40 | -0.12 | -1.14% | 10.35 | 10.63 | 522853 | 54892 | 1.45% |
| 2026-01-12 | 10.25 | 10.52 | 0.24 | 2.33% | 10.21 | 10.58 | 660604 | 68681 | 1.83% |
| 2026-01-09 | 10.20 | 10.28 | 0.05 | 0.49% | 10.18 | 10.32 | 399308 | 40931 | 1.11% |
| 2026-01-08 | 10.38 | 10.23 | -0.22 | -2.11% | 10.20 | 10.38 | 523495 | 53741 | 1.45% |
| 2026-01-07 | 10.65 | 10.45 | -0.20 | -1.88% | 10.40 | 10.66 | 489610 | 51489 | 1.36% |
| 2026-01-06 | 10.35 | 10.65 | 0.31 | 3.00% | 10.33 | 10.65 | 751875 | 79251 | 2.09% |
| 2026-01-05 | 10.21 | 10.34 | 0.14 | 1.37% | 10.18 | 10.35 | 319999 | 32925 | 0.89% |
| 2025-12-31 | 10.32 | 10.20 | -0.12 | -1.16% | 10.20 | 10.35 | 240412 | 24668 | 0.67% |
| 2025-12-30 | 10.24 | 10.32 | 0.00 | 0.00% | 10.24 | 10.42 | 268141 | 27675 | 0.74% |
| 2025-12-29 | 10.31 | 10.32 | 0.04 | 0.39% | 10.27 | 10.49 | 371236 | 38463 | 1.03% |
| 2025-12-26 | 10.24 | 10.28 | 0.05 | 0.49% | 10.21 | 10.44 | 421575 | 43498 | 1.17% |
| 2025-12-25 | 10.16 | 10.23 | 0.07 | 0.69% | 10.14 | 10.32 | 277344 | 28385 | 0.77% |
| 2025-12-24 | 10.05 | 10.16 | 0.07 | 0.69% | 10.04 | 10.18 | 237968 | 24109 | 0.66% |
| 2025-12-23 | 10.11 | 10.09 | -0.02 | -0.20% | 10.06 | 10.18 | 219988 | 22244 | 0.61% |
| 2025-12-22 | 10.10 | 10.11 | 0.02 | 0.20% | 10.08 | 10.15 | 167060 | 16901 | 0.46% |
| 2025-12-19 | 9.98 | 10.09 | 0.13 | 1.31% | 9.97 | 10.13 | 267792 | 26995 | 0.74% |
| 2025-12-18 | 10.19 | 10.04 | -0.13 | -1.28% | 10.02 | 10.19 | 266214 | 26827 | 0.74% |
| 2025-12-17 | 10.03 | 10.17 | 0.10 | 0.99% | 9.95 | 10.27 | 339660 | 34288 | 0.94% |
| 2025-12-16 | 10.11 | 10.07 | -0.07 | -0.69% | 10.03 | 10.15 | 220575 | 22201 | 0.61% |
| 2025-12-15 | 10.06 | 10.14 | 0.03 | 0.30% | 10.03 | 10.25 | 243823 | 24774 | 0.68% |
| 2025-12-12 | 10.04 | 10.11 | 0.07 | 0.70% | 10.02 | 10.23 | 398872 | 40411 | 1.11% |
| 2025-12-11 | 10.27 | 10.04 | -0.22 | -2.14% | 10.03 | 10.30 | 371304 | 37624 | 1.03% |
| 2025-12-10 | 10.22 | 10.26 | 0.03 | 0.29% | 10.17 | 10.34 | 294983 | 30250 | 0.82% |
| 2025-12-09 | 10.32 | 10.23 | -0.21 | -2.01% | 10.20 | 10.37 | 378415 | 38918 | 1.05% |
| 2025-12-08 | 10.62 | 10.44 | -0.02 | -0.19% | 10.43 | 10.74 | 829599 | 87677 | 2.30% |
| 2025-12-05 | 10.20 | 10.46 | 0.22 | 2.15% | 10.15 | 10.53 | 758520 | 78615 | 2.11% |
| 2025-12-04 | 9.89 | 10.24 | 0.35 | 3.54% | 9.87 | 10.49 | 793073 | 81001 | 2.20% |
| 2025-12-03 | 10.01 | 9.89 | -0.11 | -1.10% | 9.85 | 10.05 | 248760 | 24697 | 0.69% |
| 2025-12-02 | 10.12 | 10.00 | -0.16 | -1.57% | 9.99 | 10.14 | 220076 | 22064 | 0.61% |
| 2025-12-01 | 10.11 | 10.16 | 0.06 | 0.59% | 10.08 | 10.16 | 203232 | 20568 | 0.56% |
| 2025-11-28 | 10.05 | 10.10 | 0.05 | 0.50% | 10.01 | 10.10 | 173405 | 17448 | 0.48% |
| 2025-11-27 | 10.04 | 10.05 | 0.01 | 0.10% | 10.02 | 10.14 | 178833 | 18033 | 0.50% |
| 2025-11-26 | 10.05 | 10.04 | -0.01 | -0.10% | 10.02 | 10.10 | 167146 | 16820 | 0.46% |
| 2025-11-25 | 10.05 | 10.05 | 0.03 | 0.30% | 10.03 | 10.12 | 212245 | 21371 | 0.59% |
| 2025-11-24 | 10.02 | 10.02 | 0.03 | 0.30% | 9.98 | 10.10 | 226783 | 22760 | 0.63% |
| 2025-11-21 | 10.20 | 9.99 | -0.32 | -3.10% | 9.97 | 10.30 | 417550 | 42129 | 1.16% |
| 2025-11-20 | 10.51 | 10.31 | -0.02 | -0.19% | 10.30 | 10.63 | 325999 | 33992 | 0.90% |
| 2025-11-19 | 10.38 | 10.33 | -0.07 | -0.67% | 10.26 | 10.43 | 307481 | 31750 | 0.85% |
| 2025-11-18 | 10.37 | 10.40 | 0.01 | 0.10% | 10.36 | 10.45 | 222124 | 23105 | 0.62% |
| 2025-11-17 | 10.43 | 10.39 | -0.04 | -0.38% | 10.35 | 10.47 | 239540 | 24929 | 0.66% |
| 2025-11-14 | 10.56 | 10.43 | -0.26 | -2.43% | 10.43 | 10.63 | 315099 | 33239 | 0.87% |
| 2025-11-13 | 10.57 | 10.69 | 0.01 | 0.09% | 10.45 | 10.72 | 476089 | 50285 | 1.32% |
| 2025-11-12 | 10.58 | 10.68 | 0.15 | 1.42% | 10.55 | 10.85 | 631591 | 67807 | 1.75% |
| 2025-11-11 | 10.68 | 10.53 | -0.15 | -1.40% | 10.51 | 10.69 | 309231 | 32707 | 0.86% |
| 2025-11-10 | 10.56 | 10.68 | 0.08 | 0.75% | 10.55 | 10.72 | 310273 | 32956 | 0.86% |
| 2025-11-07 | 10.72 | 10.60 | -0.21 | -1.94% | 10.59 | 10.76 | 400999 | 42759 | 1.11% |
| 2025-11-06 | 10.82 | 10.81 | 0.02 | 0.19% | 10.78 | 10.90 | 336328 | 36417 | 0.93% |
| 2025-11-05 | 10.72 | 10.79 | -0.05 | -0.46% | 10.71 | 10.88 | 260301 | 28166 | 0.72% |
| 2025-11-04 | 10.87 | 10.84 | -0.08 | -0.73% | 10.79 | 10.94 | 280326 | 30406 | 0.78% |
| 2025-11-03 | 11.03 | 10.92 | -0.13 | -1.18% | 10.78 | 11.04 | 446735 | 48568 | 1.24% |
| 2025-10-31 | 11.11 | 11.05 | -0.05 | -0.45% | 11.05 | 11.18 | 432946 | 48019 | 1.20% |
| 2025-10-30 | 11.48 | 11.10 | -0.38 | -3.31% | 11.10 | 11.48 | 834962 | 93638 | 2.32% |
| 2025-10-29 | 11.36 | 11.48 | 0.07 | 0.61% | 11.30 | 11.63 | 764606 | 87596 | 2.12% |
| 2025-10-28 | 11.50 | 11.41 | -0.46 | -3.88% | 11.36 | 11.60 | 963737 | 110224 | 2.68% |
| 2025-10-27 | 11.80 | 11.87 | 0.19 | 1.63% | 11.66 | 12.08 | 1132455 | 134096 | 3.14% |