| 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 | 9.95 | 10.03 | 0.10 | 1.01% | 9.95 | 10.35 | 489088 | 49381 | 8.70% |
| 2026-02-02 | 9.75 | 9.93 | 0.14 | 1.43% | 9.75 | 10.36 | 693310 | 69923 | 12.33% |
| 2026-01-30 | 9.50 | 9.79 | 0.72 | 7.94% | 9.50 | 10.32 | 821931 | 82203 | 14.62% |
| 2026-01-29 | 9.12 | 9.07 | -0.01 | -0.11% | 8.93 | 9.27 | 152163 | 13867 | 2.71% |
| 2026-01-28 | 9.31 | 9.08 | -0.26 | -2.78% | 9.07 | 9.32 | 168558 | 15433 | 3.00% |
| 2026-01-27 | 9.50 | 9.34 | -0.17 | -1.79% | 9.12 | 9.51 | 203718 | 18854 | 3.62% |
| 2026-01-26 | 9.58 | 9.51 | 0.03 | 0.32% | 9.47 | 9.76 | 299915 | 28756 | 5.34% |
| 2026-01-23 | 9.23 | 9.48 | 0.26 | 2.82% | 9.23 | 9.57 | 223895 | 21167 | 3.98% |
| 2026-01-22 | 9.23 | 9.22 | 0.03 | 0.33% | 9.14 | 9.28 | 126642 | 11668 | 2.25% |
| 2026-01-21 | 9.06 | 9.19 | 0.09 | 0.99% | 9.00 | 9.26 | 160749 | 14736 | 2.86% |
| 2026-01-20 | 9.20 | 9.10 | -0.13 | -1.41% | 9.02 | 9.28 | 177908 | 16231 | 3.16% |
| 2026-01-19 | 9.18 | 9.23 | 0.02 | 0.22% | 9.11 | 9.28 | 186841 | 17222 | 3.32% |
| 2026-01-16 | 9.66 | 9.21 | -0.44 | -4.56% | 9.21 | 9.66 | 393247 | 36771 | 7.00% |
| 2026-01-15 | 9.70 | 9.65 | -0.12 | -1.23% | 9.53 | 10.17 | 400905 | 39357 | 7.13% |
| 2026-01-14 | 9.79 | 9.77 | -0.23 | -2.30% | 9.52 | 10.17 | 691431 | 68360 | 12.30% |
| 2026-01-13 | 9.49 | 10.00 | 0.56 | 5.93% | 9.25 | 10.50 | 827654 | 82043 | 14.72% |
| 2026-01-12 | 9.23 | 9.44 | 0.22 | 2.39% | 9.17 | 9.55 | 469064 | 43935 | 8.34% |
| 2026-01-09 | 9.11 | 9.22 | -0.03 | -0.32% | 9.04 | 9.23 | 412575 | 37764 | 7.34% |
| 2026-01-08 | 9.03 | 9.25 | 0.42 | 4.76% | 8.83 | 9.40 | 622208 | 57042 | 11.07% |
| 2026-01-07 | 9.10 | 8.83 | -0.33 | -3.60% | 8.80 | 9.11 | 360826 | 32221 | 6.42% |
| 2026-01-06 | 8.85 | 9.16 | 0.17 | 1.89% | 8.85 | 9.30 | 646118 | 58670 | 11.49% |
| 2026-01-05 | 8.15 | 8.99 | 1.05 | 13.22% | 8.15 | 9.18 | 626551 | 54883 | 11.15% |
| 2025-12-31 | 7.99 | 7.94 | -0.05 | -0.63% | 7.89 | 8.01 | 52702 | 4195 | 0.94% |
| 2025-12-30 | 7.99 | 7.99 | -0.02 | -0.25% | 7.96 | 8.05 | 46662 | 3734 | 0.83% |
| 2025-12-29 | 8.11 | 8.01 | -0.08 | -0.99% | 8.01 | 8.15 | 65379 | 5260 | 1.16% |
| 2025-12-26 | 8.17 | 8.09 | -0.01 | -0.12% | 8.09 | 8.37 | 92159 | 7556 | 1.64% |
| 2025-12-25 | 8.07 | 8.10 | 0.03 | 0.37% | 8.02 | 8.13 | 65448 | 5285 | 1.16% |
| 2025-12-24 | 8.03 | 8.07 | 0.01 | 0.12% | 8.02 | 8.13 | 48926 | 3950 | 0.87% |
| 2025-12-23 | 8.11 | 8.06 | -0.02 | -0.25% | 7.98 | 8.11 | 54697 | 4399 | 0.97% |
| 2025-12-22 | 8.02 | 8.08 | 0.09 | 1.13% | 7.98 | 8.12 | 66332 | 5351 | 1.18% |
| 2025-12-19 | 7.90 | 7.99 | 0.09 | 1.14% | 7.85 | 8.01 | 58251 | 4635 | 1.04% |
| 2025-12-18 | 7.71 | 7.90 | 0.15 | 1.94% | 7.70 | 7.93 | 70439 | 5542 | 1.25% |
| 2025-12-17 | 7.68 | 7.75 | 0.06 | 0.78% | 7.63 | 7.78 | 54554 | 4202 | 0.97% |
| 2025-12-16 | 7.83 | 7.69 | -0.15 | -1.91% | 7.67 | 7.87 | 70532 | 5445 | 1.25% |
| 2025-12-15 | 7.97 | 7.84 | -0.12 | -1.51% | 7.83 | 7.98 | 50813 | 4021 | 0.90% |
| 2025-12-12 | 7.92 | 7.96 | 0.04 | 0.51% | 7.82 | 8.00 | 61188 | 4847 | 1.09% |
| 2025-12-11 | 8.10 | 7.92 | -0.16 | -1.98% | 7.92 | 8.10 | 66776 | 5337 | 1.19% |
| 2025-12-10 | 8.13 | 8.08 | -0.04 | -0.49% | 8.05 | 8.15 | 59288 | 4788 | 1.05% |
| 2025-12-09 | 8.19 | 8.12 | -0.09 | -1.10% | 8.11 | 8.26 | 65735 | 5379 | 1.17% |
| 2025-12-08 | 8.22 | 8.21 | 0.01 | 0.12% | 8.18 | 8.26 | 73128 | 6011 | 1.30% |
| 2025-12-05 | 8.05 | 8.20 | 0.13 | 1.61% | 7.98 | 8.21 | 80587 | 6531 | 1.43% |
| 2025-12-04 | 8.13 | 8.07 | -0.03 | -0.37% | 7.98 | 8.16 | 65770 | 5309 | 1.17% |
| 2025-12-03 | 8.18 | 8.10 | -0.06 | -0.74% | 8.07 | 8.22 | 64466 | 5231 | 1.15% |
| 2025-12-02 | 8.25 | 8.16 | -0.12 | -1.45% | 8.11 | 8.28 | 61600 | 5026 | 1.10% |
| 2025-12-01 | 8.29 | 8.28 | -0.01 | -0.12% | 8.23 | 8.30 | 65002 | 5369 | 1.16% |
| 2025-11-28 | 8.17 | 8.29 | 0.11 | 1.34% | 8.10 | 8.30 | 79552 | 6526 | 1.42% |
| 2025-11-27 | 8.45 | 8.18 | -0.24 | -2.85% | 8.18 | 8.50 | 153764 | 12738 | 2.74% |
| 2025-11-26 | 8.25 | 8.42 | 0.15 | 1.81% | 8.23 | 8.48 | 138936 | 11684 | 2.47% |
| 2025-11-25 | 8.10 | 8.27 | 0.19 | 2.35% | 8.08 | 8.33 | 103160 | 8502 | 1.84% |
| 2025-11-24 | 7.96 | 8.08 | 0.13 | 1.64% | 7.89 | 8.14 | 103866 | 8326 | 1.85% |
| 2025-11-21 | 8.33 | 7.95 | -0.42 | -5.02% | 7.93 | 8.41 | 159914 | 12935 | 2.84% |
| 2025-11-20 | 8.51 | 8.37 | -0.14 | -1.65% | 8.34 | 8.57 | 101236 | 8526 | 1.80% |
| 2025-11-19 | 8.68 | 8.51 | -0.21 | -2.41% | 8.46 | 8.73 | 137588 | 11762 | 2.45% |
| 2025-11-18 | 8.83 | 8.72 | -0.16 | -1.80% | 8.68 | 8.98 | 149609 | 13175 | 2.66% |
| 2025-11-17 | 9.12 | 8.88 | -0.22 | -2.42% | 8.83 | 9.12 | 181648 | 16135 | 3.23% |
| 2025-11-14 | 8.96 | 9.10 | 0.11 | 1.22% | 8.91 | 9.29 | 269831 | 24756 | 4.80% |
| 2025-11-13 | 9.04 | 8.99 | -0.06 | -0.66% | 8.83 | 9.06 | 220425 | 19703 | 3.92% |
| 2025-11-12 | 8.76 | 9.05 | 0.26 | 2.96% | 8.73 | 9.07 | 358887 | 32218 | 6.38% |
| 2025-11-11 | 8.68 | 8.79 | 0.10 | 1.15% | 8.60 | 8.84 | 144870 | 12639 | 2.58% |
| 2025-11-10 | 8.58 | 8.69 | 0.13 | 1.52% | 8.53 | 8.70 | 105075 | 9074 | 1.87% |
| 2025-11-07 | 8.58 | 8.56 | -0.05 | -0.58% | 8.56 | 8.64 | 75692 | 6506 | 1.35% |
| 2025-11-06 | 8.68 | 8.61 | -0.10 | -1.15% | 8.55 | 8.69 | 107061 | 9204 | 1.90% |
| 2025-11-05 | 8.67 | 8.71 | -0.07 | -0.80% | 8.62 | 8.78 | 111356 | 9684 | 1.98% |
| 2025-11-04 | 8.95 | 8.78 | -0.16 | -1.79% | 8.66 | 8.95 | 162873 | 14243 | 2.90% |
| 2025-11-03 | 8.90 | 8.94 | 0.08 | 0.90% | 8.78 | 8.99 | 195483 | 17432 | 3.48% |
| 2025-10-31 | 8.59 | 8.86 | 0.30 | 3.50% | 8.56 | 8.87 | 230332 | 20228 | 4.10% |
| 2025-10-30 | 8.74 | 8.56 | -0.19 | -2.17% | 8.54 | 8.74 | 126782 | 10913 | 2.26% |
| 2025-10-29 | 8.62 | 8.75 | 0.18 | 2.10% | 8.51 | 8.80 | 164353 | 14246 | 2.92% |
| 2025-10-28 | 8.58 | 8.57 | -0.03 | -0.35% | 8.51 | 8.59 | 87573 | 7486 | 1.56% |
| 2025-10-27 | 8.48 | 8.60 | 0.00 | 0.00% | 8.48 | 8.62 | 118171 | 10113 | 2.10% |