| 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 | 9.68 | 9.75 | 0.14 | 1.46% | 9.65 | 9.79 | 90024 | 8751 | 1.33% |
| 2026-02-02 | 9.90 | 9.61 | -0.20 | -2.04% | 9.60 | 10.02 | 138823 | 13602 | 2.05% |
| 2026-01-30 | 9.77 | 9.81 | -0.03 | -0.30% | 9.47 | 9.85 | 156077 | 15081 | 2.30% |
| 2026-01-29 | 9.92 | 9.84 | -0.17 | -1.70% | 9.78 | 10.10 | 200738 | 19931 | 2.96% |
| 2026-01-28 | 10.08 | 10.01 | -0.18 | -1.77% | 9.95 | 10.17 | 195946 | 19642 | 2.89% |
| 2026-01-27 | 10.79 | 10.19 | -0.74 | -6.77% | 9.76 | 10.83 | 438860 | 44398 | 6.47% |
| 2026-01-26 | 11.28 | 10.93 | -0.35 | -3.10% | 10.85 | 11.35 | 281485 | 31138 | 4.15% |
| 2026-01-23 | 11.08 | 11.28 | 0.18 | 1.62% | 11.00 | 11.35 | 357714 | 40006 | 5.27% |
| 2026-01-22 | 11.31 | 11.10 | -0.07 | -0.63% | 11.03 | 11.48 | 506926 | 56757 | 7.47% |
| 2026-01-21 | 10.85 | 11.17 | 0.56 | 5.28% | 10.76 | 11.38 | 731500 | 81665 | 10.79% |
| 2026-01-20 | 10.58 | 10.61 | 0.09 | 0.86% | 10.37 | 10.68 | 232180 | 24414 | 3.42% |
| 2026-01-19 | 10.23 | 10.52 | 0.24 | 2.33% | 10.23 | 10.59 | 187982 | 19692 | 2.77% |
| 2026-01-16 | 10.45 | 10.28 | -0.16 | -1.53% | 10.16 | 10.52 | 201167 | 20739 | 2.97% |
| 2026-01-15 | 10.32 | 10.44 | 0.05 | 0.48% | 10.27 | 10.64 | 191945 | 20095 | 2.83% |
| 2026-01-14 | 10.31 | 10.39 | 0.07 | 0.68% | 10.17 | 10.66 | 227480 | 23764 | 3.35% |
| 2026-01-13 | 10.65 | 10.32 | -0.39 | -3.64% | 10.29 | 10.80 | 254028 | 26647 | 3.75% |
| 2026-01-12 | 10.61 | 10.71 | 0.09 | 0.85% | 10.48 | 10.79 | 320569 | 34172 | 4.73% |
| 2026-01-09 | 10.39 | 10.62 | 0.16 | 1.53% | 10.33 | 10.77 | 277910 | 29321 | 4.10% |
| 2026-01-08 | 10.55 | 10.46 | 0.02 | 0.19% | 10.38 | 10.64 | 229862 | 24153 | 3.39% |
| 2026-01-07 | 10.63 | 10.44 | -0.20 | -1.88% | 10.39 | 10.66 | 218265 | 22890 | 3.22% |
| 2026-01-06 | 10.83 | 10.64 | -0.19 | -1.75% | 10.61 | 11.07 | 372065 | 40037 | 5.49% |
| 2026-01-05 | 9.95 | 10.83 | 0.93 | 9.39% | 9.95 | 11.13 | 516972 | 55107 | 7.62% |
| 2025-12-31 | 10.12 | 9.90 | -0.22 | -2.17% | 9.89 | 10.17 | 146973 | 14671 | 2.17% |
| 2025-12-30 | 10.00 | 10.12 | -0.01 | -0.10% | 9.83 | 10.30 | 213783 | 21510 | 3.15% |
| 2025-12-29 | 10.31 | 10.13 | -0.29 | -2.78% | 9.94 | 10.50 | 261127 | 26515 | 3.85% |
| 2025-12-26 | 10.40 | 10.42 | 0.30 | 2.96% | 10.13 | 10.65 | 416055 | 43224 | 6.13% |
| 2025-12-25 | 9.92 | 10.12 | 0.14 | 1.40% | 9.81 | 10.16 | 228115 | 22895 | 3.36% |
| 2025-12-24 | 9.89 | 9.98 | -0.09 | -0.89% | 9.89 | 10.25 | 323997 | 32533 | 4.78% |
| 2025-12-23 | 9.66 | 10.07 | 0.45 | 4.68% | 9.46 | 10.21 | 409834 | 40731 | 6.04% |
| 2025-12-22 | 9.60 | 9.62 | 0.07 | 0.73% | 9.54 | 9.75 | 113312 | 10928 | 1.67% |
| 2025-12-19 | 9.40 | 9.55 | 0.12 | 1.27% | 9.31 | 9.58 | 113590 | 10779 | 1.67% |
| 2025-12-18 | 9.52 | 9.43 | -0.14 | -1.46% | 9.41 | 9.66 | 131678 | 12565 | 1.94% |
| 2025-12-17 | 9.35 | 9.57 | 0.26 | 2.79% | 9.16 | 9.60 | 171855 | 16181 | 2.53% |
| 2025-12-16 | 9.72 | 9.31 | -0.41 | -4.22% | 9.23 | 9.72 | 164901 | 15516 | 2.43% |
| 2025-12-15 | 9.61 | 9.72 | 0.02 | 0.21% | 9.60 | 9.89 | 148176 | 14454 | 2.18% |
| 2025-12-12 | 9.87 | 9.70 | -0.16 | -1.62% | 9.65 | 9.99 | 195581 | 19044 | 2.88% |
| 2025-12-11 | 10.22 | 9.86 | -0.30 | -2.95% | 9.86 | 10.40 | 239280 | 24083 | 3.53% |
| 2025-12-10 | 10.17 | 10.16 | 0.06 | 0.59% | 10.03 | 10.44 | 238826 | 24380 | 3.52% |
| 2025-12-09 | 10.40 | 10.10 | -0.35 | -3.35% | 10.10 | 10.43 | 232064 | 23654 | 3.42% |
| 2025-12-08 | 10.27 | 10.45 | 0.12 | 1.16% | 10.14 | 10.51 | 255998 | 26477 | 3.77% |
| 2025-12-05 | 10.57 | 10.33 | -0.10 | -0.96% | 10.16 | 10.63 | 253981 | 26350 | 3.74% |
| 2025-12-04 | 10.29 | 10.43 | 0.01 | 0.10% | 10.08 | 10.59 | 330377 | 34191 | 4.87% |
| 2025-12-03 | 10.76 | 10.42 | -0.33 | -3.07% | 10.33 | 11.28 | 377742 | 40418 | 5.57% |
| 2025-12-02 | 10.92 | 10.75 | -0.34 | -3.07% | 10.59 | 11.10 | 354012 | 38138 | 5.22% |
| 2025-12-01 | 10.86 | 11.09 | 0.25 | 2.31% | 10.82 | 11.43 | 609268 | 67429 | 8.98% |
| 2025-11-28 | 10.73 | 10.84 | -0.51 | -4.49% | 10.66 | 11.31 | 688991 | 75333 | 10.16% |
| 2025-11-27 | 10.11 | 11.35 | 1.11 | 10.84% | 10.10 | 11.50 | 943217 | 101463 | 13.91% |
| 2025-11-26 | 10.03 | 10.24 | 0.12 | 1.19% | 9.88 | 10.80 | 559341 | 57623 | 8.25% |
| 2025-11-25 | 9.93 | 10.12 | 0.31 | 3.16% | 9.83 | 10.25 | 306485 | 30801 | 4.52% |
| 2025-11-24 | 10.10 | 9.81 | -0.09 | -0.91% | 9.67 | 10.13 | 264835 | 26069 | 3.90% |
| 2025-11-21 | 10.31 | 9.90 | -0.72 | -6.78% | 9.87 | 10.53 | 407887 | 41312 | 6.01% |
| 2025-11-20 | 10.93 | 10.62 | -0.23 | -2.12% | 10.53 | 11.04 | 414373 | 44549 | 6.11% |
| 2025-11-19 | 11.36 | 10.85 | -0.51 | -4.49% | 10.81 | 11.49 | 545263 | 60135 | 8.04% |
| 2025-11-18 | 12.05 | 11.36 | -1.32 | -10.41% | 11.20 | 12.11 | 770522 | 88404 | 11.36% |
| 2025-11-17 | 12.36 | 12.68 | 0.37 | 3.01% | 11.80 | 12.92 | 1016251 | 125720 | 14.98% |
| 2025-11-14 | 13.09 | 12.31 | -1.31 | -9.62% | 12.10 | 13.15 | 1082918 | 135320 | 15.97% |
| 2025-11-13 | 12.60 | 13.62 | 1.16 | 9.31% | 12.60 | 14.38 | 1428380 | 193709 | 21.06% |
| 2025-11-12 | 11.66 | 12.46 | 1.02 | 8.92% | 11.29 | 13.29 | 1514554 | 182577 | 22.33% |
| 2025-11-11 | 9.42 | 11.44 | 1.91 | 20.04% | 9.21 | 11.44 | 1102138 | 118363 | 16.25% |
| 2025-11-10 | 9.68 | 9.53 | -0.29 | -2.95% | 9.42 | 9.79 | 435510 | 41722 | 6.42% |
| 2025-11-07 | 9.38 | 9.82 | 0.43 | 4.58% | 9.17 | 9.98 | 611211 | 58853 | 9.01% |
| 2025-11-06 | 8.92 | 9.39 | 0.47 | 5.27% | 8.92 | 9.47 | 459740 | 42646 | 6.78% |
| 2025-11-05 | 8.79 | 8.92 | -0.10 | -1.11% | 8.79 | 9.06 | 280956 | 25137 | 4.14% |
| 2025-11-04 | 8.72 | 9.02 | 0.31 | 3.56% | 8.70 | 9.39 | 425534 | 38660 | 6.27% |
| 2025-11-03 | 8.71 | 8.71 | -0.03 | -0.34% | 8.39 | 8.78 | 250128 | 21520 | 3.69% |
| 2025-10-31 | 8.55 | 8.74 | 0.26 | 3.07% | 8.55 | 9.12 | 428813 | 37937 | 6.32% |
| 2025-10-30 | 8.33 | 8.48 | 0.02 | 0.24% | 8.22 | 8.68 | 259158 | 21910 | 3.82% |
| 2025-10-29 | 8.24 | 8.46 | 0.13 | 1.56% | 8.09 | 8.64 | 276455 | 23062 | 4.08% |
| 2025-10-28 | 8.17 | 8.33 | 0.08 | 0.97% | 8.08 | 8.43 | 193259 | 15984 | 2.85% |
| 2025-10-27 | 8.40 | 8.25 | -0.25 | -2.94% | 8.15 | 8.50 | 247221 | 20444 | 3.65% |