| 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 | 9.36 | 9.45 | 0.18 | 1.94% | 9.32 | 9.52 | 84214 | 7946 | 2.01% |
| 2026-02-02 | 9.35 | 9.27 | -0.04 | -0.43% | 9.25 | 9.50 | 109196 | 10264 | 2.60% |
| 2026-01-30 | 9.20 | 9.31 | 0.09 | 0.98% | 9.12 | 9.34 | 90141 | 8329 | 2.15% |
| 2026-01-29 | 9.30 | 9.22 | -0.12 | -1.28% | 9.17 | 9.39 | 93638 | 8685 | 2.23% |
| 2026-01-28 | 9.46 | 9.34 | -0.12 | -1.27% | 9.32 | 9.47 | 74321 | 6977 | 1.77% |
| 2026-01-27 | 9.41 | 9.46 | 0.04 | 0.42% | 9.21 | 9.48 | 107958 | 10107 | 2.57% |
| 2026-01-26 | 9.55 | 9.42 | -0.13 | -1.36% | 9.32 | 9.58 | 93751 | 8838 | 2.23% |
| 2026-01-23 | 9.52 | 9.55 | 0.06 | 0.63% | 9.45 | 9.55 | 89174 | 8471 | 2.12% |
| 2026-01-22 | 9.51 | 9.49 | 0.06 | 0.64% | 9.44 | 9.58 | 89617 | 8508 | 2.14% |
| 2026-01-21 | 9.43 | 9.43 | -0.01 | -0.11% | 9.31 | 9.46 | 77661 | 7312 | 1.85% |
| 2026-01-20 | 9.51 | 9.44 | -0.06 | -0.63% | 9.38 | 9.52 | 107189 | 10128 | 2.55% |
| 2026-01-19 | 9.32 | 9.50 | 0.15 | 1.60% | 9.31 | 9.53 | 107575 | 10137 | 2.56% |
| 2026-01-16 | 9.24 | 9.35 | 0.17 | 1.85% | 9.18 | 9.41 | 137432 | 12822 | 3.27% |
| 2026-01-15 | 9.20 | 9.18 | -0.02 | -0.22% | 9.10 | 9.21 | 67541 | 6188 | 1.61% |
| 2026-01-14 | 9.20 | 9.20 | 0.05 | 0.55% | 9.07 | 9.32 | 123244 | 11365 | 2.94% |
| 2026-01-13 | 9.26 | 9.15 | -0.06 | -0.65% | 9.10 | 9.32 | 111672 | 10292 | 2.66% |
| 2026-01-12 | 9.15 | 9.21 | 0.08 | 0.88% | 9.09 | 9.21 | 95503 | 8743 | 2.28% |
| 2026-01-09 | 9.10 | 9.13 | 0.05 | 0.55% | 9.04 | 9.14 | 76959 | 6997 | 1.83% |
| 2026-01-08 | 8.98 | 9.08 | 0.10 | 1.11% | 8.96 | 9.12 | 75839 | 6872 | 1.81% |
| 2026-01-07 | 9.04 | 8.98 | -0.08 | -0.88% | 8.97 | 9.08 | 57596 | 5194 | 1.37% |
| 2026-01-06 | 9.02 | 9.06 | 0.04 | 0.44% | 8.96 | 9.08 | 70803 | 6392 | 1.69% |
| 2026-01-05 | 8.95 | 9.02 | 0.07 | 0.78% | 8.88 | 9.03 | 83534 | 7501 | 1.99% |
| 2025-12-31 | 8.96 | 8.95 | 0.04 | 0.45% | 8.81 | 8.96 | 57998 | 5168 | 1.38% |
| 2025-12-30 | 8.93 | 8.91 | 0.00 | 0.00% | 8.88 | 8.96 | 37596 | 3353 | 0.90% |
| 2025-12-29 | 8.94 | 8.91 | 0.01 | 0.11% | 8.87 | 8.97 | 55411 | 4943 | 1.32% |
| 2025-12-26 | 9.04 | 8.90 | -0.10 | -1.11% | 8.89 | 9.04 | 49821 | 4459 | 1.19% |
| 2025-12-25 | 8.93 | 9.00 | 0.10 | 1.12% | 8.89 | 9.01 | 53118 | 4753 | 1.27% |
| 2025-12-24 | 8.84 | 8.90 | 0.10 | 1.14% | 8.79 | 8.93 | 46044 | 4086 | 1.10% |
| 2025-12-23 | 8.89 | 8.80 | -0.09 | -1.01% | 8.79 | 8.89 | 30581 | 2703 | 0.73% |
| 2025-12-22 | 8.87 | 8.89 | 0.06 | 0.68% | 8.85 | 8.95 | 39549 | 3520 | 0.94% |
| 2025-12-19 | 8.70 | 8.83 | 0.13 | 1.49% | 8.69 | 8.85 | 47200 | 4150 | 1.12% |
| 2025-12-18 | 8.62 | 8.70 | 0.06 | 0.69% | 8.58 | 8.75 | 41102 | 3580 | 0.98% |
| 2025-12-17 | 8.69 | 8.64 | -0.07 | -0.80% | 8.52 | 8.75 | 60314 | 5200 | 1.44% |
| 2025-12-16 | 8.82 | 8.71 | -0.16 | -1.80% | 8.69 | 8.88 | 59966 | 5243 | 1.43% |
| 2025-12-15 | 8.90 | 8.87 | -0.08 | -0.89% | 8.82 | 8.98 | 32926 | 2926 | 0.78% |
| 2025-12-12 | 8.85 | 8.95 | 0.06 | 0.67% | 8.85 | 8.99 | 40309 | 3604 | 0.96% |
| 2025-12-11 | 9.10 | 8.89 | -0.13 | -1.44% | 8.87 | 9.10 | 49101 | 4403 | 1.17% |
| 2025-12-10 | 9.11 | 9.02 | -0.11 | -1.20% | 8.99 | 9.13 | 44106 | 3991 | 1.05% |
| 2025-12-09 | 9.19 | 9.13 | -0.07 | -0.76% | 9.10 | 9.23 | 48433 | 4436 | 1.15% |
| 2025-12-08 | 9.23 | 9.20 | 0.00 | 0.00% | 9.16 | 9.24 | 55254 | 5085 | 1.32% |
| 2025-12-05 | 9.07 | 9.20 | 0.13 | 1.43% | 9.02 | 9.21 | 54748 | 5005 | 1.30% |
| 2025-12-04 | 9.13 | 9.07 | -0.04 | -0.44% | 9.03 | 9.14 | 44269 | 4025 | 1.05% |
| 2025-12-03 | 9.12 | 9.11 | -0.02 | -0.22% | 9.07 | 9.18 | 44669 | 4070 | 1.06% |
| 2025-12-02 | 9.18 | 9.13 | -0.02 | -0.22% | 9.08 | 9.19 | 48794 | 4446 | 1.16% |
| 2025-12-01 | 9.04 | 9.15 | 0.11 | 1.22% | 9.00 | 9.20 | 68914 | 6299 | 1.64% |
| 2025-11-28 | 8.96 | 9.04 | 0.09 | 1.01% | 8.91 | 9.04 | 45284 | 4068 | 1.08% |
| 2025-11-27 | 8.94 | 8.95 | 0.01 | 0.11% | 8.88 | 9.03 | 51562 | 4622 | 1.23% |
| 2025-11-26 | 8.93 | 8.94 | 0.02 | 0.22% | 8.89 | 9.02 | 53918 | 4819 | 1.28% |
| 2025-11-25 | 8.90 | 8.92 | 0.05 | 0.56% | 8.80 | 8.99 | 60155 | 5374 | 1.43% |
| 2025-11-24 | 8.78 | 8.87 | 0.15 | 1.72% | 8.74 | 8.90 | 63244 | 5582 | 1.51% |
| 2025-11-21 | 9.06 | 8.72 | -0.38 | -4.18% | 8.72 | 9.10 | 108452 | 9602 | 2.58% |
| 2025-11-20 | 9.16 | 9.10 | -0.04 | -0.44% | 9.04 | 9.17 | 58997 | 5368 | 1.41% |
| 2025-11-19 | 9.31 | 9.14 | -0.16 | -1.72% | 9.09 | 9.32 | 74430 | 6821 | 1.77% |
| 2025-11-18 | 9.47 | 9.30 | -0.15 | -1.59% | 9.23 | 9.47 | 88694 | 8269 | 2.11% |
| 2025-11-17 | 9.48 | 9.45 | 0.01 | 0.11% | 9.35 | 9.48 | 68057 | 6415 | 1.62% |
| 2025-11-14 | 9.38 | 9.44 | 0.04 | 0.43% | 9.32 | 9.50 | 71545 | 6763 | 1.70% |
| 2025-11-13 | 9.38 | 9.40 | 0.04 | 0.43% | 9.31 | 9.42 | 65372 | 6134 | 1.56% |
| 2025-11-12 | 9.32 | 9.36 | 0.05 | 0.54% | 9.28 | 9.40 | 96719 | 9032 | 2.30% |
| 2025-11-11 | 9.27 | 9.31 | 0.03 | 0.32% | 9.24 | 9.32 | 64066 | 5952 | 1.53% |
| 2025-11-10 | 9.29 | 9.28 | 0.01 | 0.11% | 9.20 | 9.30 | 60882 | 5629 | 1.45% |
| 2025-11-07 | 9.26 | 9.27 | -0.02 | -0.22% | 9.20 | 9.31 | 53037 | 4919 | 1.26% |
| 2025-11-06 | 9.20 | 9.29 | 0.07 | 0.76% | 9.19 | 9.30 | 63176 | 5848 | 1.51% |
| 2025-11-05 | 9.14 | 9.22 | 0.04 | 0.44% | 9.11 | 9.25 | 69409 | 6381 | 1.65% |
| 2025-11-04 | 9.16 | 9.18 | 0.02 | 0.22% | 9.11 | 9.22 | 60710 | 5569 | 1.45% |
| 2025-11-03 | 9.09 | 9.16 | 0.10 | 1.10% | 9.05 | 9.18 | 68005 | 6198 | 1.62% |
| 2025-10-31 | 9.00 | 9.06 | 0.06 | 0.67% | 9.00 | 9.12 | 68390 | 6198 | 1.63% |
| 2025-10-30 | 9.14 | 9.00 | -0.16 | -1.75% | 9.00 | 9.16 | 92328 | 8369 | 2.20% |
| 2025-10-29 | 9.17 | 9.16 | 0.00 | 0.00% | 9.09 | 9.18 | 65659 | 6000 | 1.56% |
| 2025-10-28 | 9.13 | 9.16 | 0.01 | 0.11% | 9.10 | 9.18 | 71092 | 6509 | 1.69% |
| 2025-10-27 | 9.15 | 9.15 | 0.06 | 0.66% | 9.03 | 9.18 | 69099 | 6306 | 1.65% |