| 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 | 9.86 | 9.99 | 0.22 | 2.25% | 9.80 | 10.02 | 168567 | 16718 | 1.37% |
| 2026-02-02 | 9.90 | 9.77 | -0.29 | -2.88% | 9.74 | 10.10 | 223002 | 22072 | 1.81% |
| 2026-01-30 | 10.22 | 10.06 | -0.17 | -1.66% | 10.01 | 10.34 | 249774 | 25306 | 2.03% |
| 2026-01-29 | 10.34 | 10.23 | -0.16 | -1.54% | 10.16 | 10.43 | 291305 | 29903 | 2.37% |
| 2026-01-28 | 10.46 | 10.39 | -0.07 | -0.67% | 10.37 | 10.59 | 313446 | 32783 | 2.55% |
| 2026-01-27 | 10.75 | 10.46 | -0.26 | -2.43% | 10.23 | 10.75 | 483022 | 50247 | 3.93% |
| 2026-01-26 | 10.39 | 10.72 | 0.33 | 3.18% | 10.27 | 10.74 | 593449 | 62651 | 4.82% |
| 2026-01-23 | 10.25 | 10.39 | 0.17 | 1.66% | 10.22 | 10.43 | 284024 | 29407 | 2.31% |
| 2026-01-22 | 10.26 | 10.22 | -0.03 | -0.29% | 10.18 | 10.29 | 180698 | 18469 | 1.47% |
| 2026-01-21 | 10.18 | 10.25 | 0.03 | 0.29% | 10.13 | 10.32 | 197785 | 20256 | 1.61% |
| 2026-01-20 | 10.28 | 10.22 | -0.07 | -0.68% | 10.16 | 10.34 | 205207 | 20990 | 1.67% |
| 2026-01-19 | 10.30 | 10.29 | -0.05 | -0.48% | 10.24 | 10.37 | 194904 | 20065 | 1.58% |
| 2026-01-16 | 10.46 | 10.34 | -0.16 | -1.52% | 10.27 | 10.56 | 273808 | 28360 | 2.23% |
| 2026-01-15 | 10.59 | 10.50 | -0.16 | -1.50% | 10.39 | 10.65 | 368064 | 38685 | 2.99% |
| 2026-01-14 | 10.77 | 10.66 | -0.22 | -2.02% | 10.52 | 11.03 | 784428 | 84755 | 6.38% |
| 2026-01-13 | 10.48 | 10.88 | 0.48 | 4.62% | 10.46 | 11.18 | 954828 | 104235 | 7.76% |
| 2026-01-12 | 10.38 | 10.40 | 0.12 | 1.17% | 10.24 | 10.48 | 328449 | 33982 | 2.67% |
| 2026-01-09 | 10.12 | 10.28 | 0.10 | 0.98% | 10.07 | 10.29 | 349905 | 35672 | 2.84% |
| 2026-01-08 | 10.02 | 10.18 | 0.16 | 1.60% | 9.99 | 10.30 | 320499 | 32603 | 2.61% |
| 2026-01-07 | 10.03 | 10.02 | -0.01 | -0.10% | 9.98 | 10.10 | 211255 | 21219 | 1.72% |
| 2026-01-06 | 10.01 | 10.03 | 0.00 | 0.00% | 9.92 | 10.09 | 228403 | 22836 | 1.86% |
| 2026-01-05 | 9.55 | 10.03 | 0.46 | 4.81% | 9.55 | 10.03 | 339697 | 33590 | 2.76% |
| 2025-12-31 | 9.63 | 9.57 | -0.05 | -0.52% | 9.55 | 9.69 | 105216 | 10105 | 0.86% |
| 2025-12-30 | 9.63 | 9.62 | 0.00 | 0.00% | 9.59 | 9.68 | 110291 | 10618 | 0.90% |
| 2025-12-29 | 9.78 | 9.62 | -0.15 | -1.54% | 9.60 | 9.79 | 142564 | 13771 | 1.16% |
| 2025-12-26 | 9.82 | 9.77 | -0.06 | -0.61% | 9.73 | 9.85 | 129780 | 12715 | 1.06% |
| 2025-12-25 | 9.84 | 9.83 | 0.00 | 0.00% | 9.78 | 9.86 | 121489 | 11929 | 0.99% |
| 2025-12-24 | 9.82 | 9.83 | 0.02 | 0.20% | 9.77 | 9.85 | 98257 | 9640 | 0.80% |
| 2025-12-23 | 9.85 | 9.81 | -0.04 | -0.41% | 9.78 | 9.88 | 99289 | 9746 | 0.81% |
| 2025-12-22 | 9.86 | 9.85 | -0.02 | -0.20% | 9.80 | 9.93 | 131310 | 12943 | 1.07% |
| 2025-12-19 | 9.77 | 9.87 | 0.10 | 1.02% | 9.75 | 9.94 | 148569 | 14667 | 1.21% |
| 2025-12-18 | 9.62 | 9.77 | 0.10 | 1.03% | 9.60 | 9.82 | 118457 | 11566 | 0.96% |
| 2025-12-17 | 9.54 | 9.67 | 0.15 | 1.58% | 9.47 | 9.70 | 138718 | 13289 | 1.13% |
| 2025-12-16 | 9.74 | 9.52 | -0.22 | -2.26% | 9.49 | 9.76 | 165548 | 15840 | 1.35% |
| 2025-12-15 | 9.75 | 9.74 | -0.01 | -0.10% | 9.70 | 9.83 | 127076 | 12422 | 1.03% |
| 2025-12-12 | 9.73 | 9.75 | -0.03 | -0.31% | 9.67 | 9.79 | 129269 | 12589 | 1.05% |
| 2025-12-11 | 9.76 | 9.78 | 0.02 | 0.20% | 9.72 | 9.83 | 136141 | 13308 | 1.11% |
| 2025-12-10 | 9.73 | 9.76 | 0.04 | 0.41% | 9.65 | 9.80 | 104229 | 10140 | 0.85% |
| 2025-12-09 | 9.78 | 9.72 | -0.07 | -0.72% | 9.71 | 9.85 | 107462 | 10511 | 0.87% |
| 2025-12-08 | 9.75 | 9.79 | 0.05 | 0.51% | 9.75 | 9.90 | 152742 | 15004 | 1.24% |
| 2025-12-05 | 9.64 | 9.74 | 0.09 | 0.93% | 9.52 | 9.76 | 135103 | 13042 | 1.10% |
| 2025-12-04 | 9.64 | 9.65 | 0.02 | 0.21% | 9.58 | 9.68 | 128870 | 12415 | 1.05% |
| 2025-12-03 | 9.87 | 9.63 | -0.22 | -2.23% | 9.57 | 9.87 | 240115 | 23258 | 1.97% |
| 2025-12-02 | 9.96 | 9.85 | -0.11 | -1.10% | 9.83 | 9.97 | 113259 | 11172 | 0.93% |
| 2025-12-01 | 9.88 | 9.96 | 0.08 | 0.81% | 9.82 | 9.97 | 134716 | 13361 | 1.10% |
| 2025-11-28 | 9.90 | 9.88 | -0.03 | -0.30% | 9.78 | 9.91 | 149783 | 14761 | 1.23% |
| 2025-11-27 | 9.98 | 9.91 | -0.07 | -0.70% | 9.89 | 10.00 | 144397 | 14362 | 1.18% |
| 2025-11-26 | 9.96 | 9.98 | 0.03 | 0.30% | 9.95 | 10.19 | 235111 | 23717 | 1.92% |
| 2025-11-25 | 9.88 | 9.95 | 0.10 | 1.02% | 9.83 | 10.08 | 186010 | 18562 | 1.52% |
| 2025-11-24 | 9.90 | 9.85 | -0.02 | -0.20% | 9.74 | 9.98 | 264130 | 25967 | 2.16% |
| 2025-11-21 | 10.25 | 9.87 | -0.43 | -4.17% | 9.83 | 10.37 | 349917 | 35116 | 2.86% |
| 2025-11-20 | 10.42 | 10.30 | -0.13 | -1.25% | 10.28 | 10.47 | 158914 | 16461 | 1.30% |
| 2025-11-19 | 10.41 | 10.43 | 0.00 | 0.00% | 10.25 | 10.48 | 210106 | 21753 | 1.72% |
| 2025-11-18 | 10.62 | 10.43 | -0.14 | -1.32% | 10.36 | 10.67 | 221418 | 23211 | 1.81% |
| 2025-11-17 | 10.80 | 10.57 | -0.26 | -2.40% | 10.52 | 10.85 | 296766 | 31506 | 2.43% |
| 2025-11-14 | 10.91 | 10.83 | -0.19 | -1.72% | 10.82 | 11.01 | 287552 | 31389 | 2.35% |
| 2025-11-13 | 11.06 | 11.02 | -0.10 | -0.90% | 10.86 | 11.11 | 410664 | 45006 | 3.36% |
| 2025-11-12 | 11.38 | 11.12 | -0.04 | -0.36% | 11.03 | 11.52 | 542383 | 61057 | 4.44% |
| 2025-11-11 | 11.16 | 11.16 | -0.07 | -0.62% | 11.06 | 11.28 | 285480 | 31760 | 2.34% |
| 2025-11-10 | 10.98 | 11.23 | 0.30 | 2.74% | 10.85 | 11.28 | 473213 | 52677 | 3.87% |
| 2025-11-07 | 10.68 | 10.93 | 0.24 | 2.25% | 10.65 | 10.99 | 442340 | 48244 | 3.62% |
| 2025-11-06 | 10.74 | 10.69 | -0.08 | -0.74% | 10.59 | 10.76 | 260590 | 27753 | 2.13% |
| 2025-11-05 | 10.72 | 10.77 | -0.07 | -0.65% | 10.65 | 10.87 | 254008 | 27341 | 2.08% |
| 2025-11-04 | 10.87 | 10.84 | -0.06 | -0.55% | 10.67 | 10.97 | 381654 | 41250 | 3.12% |
| 2025-11-03 | 11.00 | 10.90 | -0.01 | -0.09% | 10.75 | 11.06 | 412930 | 44913 | 3.38% |
| 2025-10-31 | 10.30 | 10.91 | 0.69 | 6.75% | 10.22 | 10.99 | 816898 | 87573 | 6.69% |
| 2025-10-30 | 10.36 | 10.22 | -0.10 | -0.97% | 10.21 | 10.42 | 262396 | 26976 | 2.15% |
| 2025-10-29 | 10.22 | 10.32 | 0.09 | 0.88% | 10.12 | 10.32 | 203876 | 20826 | 1.67% |
| 2025-10-28 | 10.20 | 10.23 | 0.03 | 0.29% | 10.11 | 10.37 | 224102 | 22971 | 1.83% |
| 2025-10-27 | 10.13 | 10.20 | 0.13 | 1.29% | 10.11 | 10.25 | 204478 | 20834 | 1.67% |