| 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 | 9.36 | 9.34 | -0.09 | -0.95% | 9.21 | 9.50 | 148082 | 13845 | 2.68% |
| 2026-02-03 | 9.30 | 9.43 | 0.18 | 1.95% | 9.18 | 9.43 | 191396 | 17836 | 3.47% |
| 2026-02-02 | 9.01 | 9.25 | -0.14 | -1.49% | 8.94 | 9.44 | 219905 | 20254 | 3.98% |
| 2026-01-30 | 9.37 | 9.39 | 0.01 | 0.11% | 9.12 | 9.43 | 193086 | 17926 | 3.50% |
| 2026-01-29 | 9.48 | 9.38 | -0.17 | -1.78% | 9.27 | 9.72 | 204203 | 19398 | 3.70% |
| 2026-01-28 | 9.74 | 9.55 | -0.18 | -1.85% | 9.53 | 9.95 | 218414 | 21181 | 3.96% |
| 2026-01-27 | 9.69 | 9.73 | -0.05 | -0.51% | 9.37 | 9.79 | 246643 | 23620 | 4.47% |
| 2026-01-26 | 10.25 | 9.78 | -0.40 | -3.93% | 9.66 | 10.29 | 362845 | 35808 | 6.57% |
| 2026-01-23 | 9.67 | 10.18 | 0.51 | 5.27% | 9.59 | 10.38 | 500775 | 50476 | 9.07% |
| 2026-01-22 | 9.50 | 9.67 | 0.22 | 2.33% | 9.50 | 9.79 | 243236 | 23555 | 4.40% |
| 2026-01-21 | 9.43 | 9.45 | -0.07 | -0.74% | 9.35 | 9.53 | 181652 | 17186 | 3.29% |
| 2026-01-20 | 9.80 | 9.52 | -0.34 | -3.45% | 9.43 | 9.91 | 298617 | 28616 | 5.41% |
| 2026-01-19 | 9.73 | 9.86 | 0.05 | 0.51% | 9.58 | 10.03 | 249121 | 24449 | 4.51% |
| 2026-01-16 | 9.98 | 9.81 | -0.18 | -1.80% | 9.69 | 10.09 | 311180 | 30563 | 5.64% |
| 2026-01-15 | 10.26 | 9.99 | -0.39 | -3.76% | 9.87 | 10.38 | 439403 | 44128 | 7.96% |
| 2026-01-14 | 10.00 | 10.38 | 0.46 | 4.64% | 9.96 | 10.74 | 693232 | 71747 | 12.55% |
| 2026-01-13 | 10.79 | 9.92 | -0.69 | -6.50% | 9.90 | 10.79 | 601627 | 61150 | 10.89% |
| 2026-01-12 | 10.25 | 10.61 | 0.55 | 5.47% | 10.07 | 10.64 | 633338 | 66079 | 11.47% |
| 2026-01-09 | 10.00 | 10.06 | 0.10 | 1.00% | 9.94 | 10.23 | 458714 | 46208 | 8.31% |
| 2026-01-08 | 9.55 | 9.96 | 0.33 | 3.43% | 9.55 | 9.97 | 416228 | 40806 | 7.54% |
| 2026-01-07 | 9.77 | 9.63 | -0.21 | -2.13% | 9.58 | 9.78 | 303642 | 29340 | 5.50% |
| 2026-01-06 | 9.66 | 9.84 | 0.14 | 1.44% | 9.59 | 9.91 | 367340 | 35832 | 6.65% |
| 2026-01-05 | 9.60 | 9.70 | 0.18 | 1.89% | 9.42 | 9.90 | 422217 | 40881 | 7.65% |
| 2025-12-31 | 9.34 | 9.52 | 0.20 | 2.15% | 9.25 | 9.55 | 282258 | 26668 | 5.11% |
| 2025-12-30 | 9.38 | 9.32 | -0.08 | -0.85% | 9.30 | 9.58 | 257086 | 24200 | 4.66% |
| 2025-12-29 | 9.49 | 9.40 | -0.13 | -1.36% | 9.34 | 9.52 | 214201 | 20158 | 3.88% |
| 2025-12-26 | 9.63 | 9.53 | -0.20 | -2.06% | 9.41 | 9.66 | 324567 | 30988 | 5.88% |
| 2025-12-25 | 9.31 | 9.73 | 0.34 | 3.62% | 9.25 | 9.73 | 426148 | 40813 | 7.72% |
| 2025-12-24 | 8.90 | 9.39 | 0.44 | 4.92% | 8.88 | 9.60 | 415958 | 38697 | 7.53% |
| 2025-12-23 | 9.21 | 8.95 | -0.30 | -3.24% | 8.92 | 9.25 | 248438 | 22488 | 4.50% |
| 2025-12-22 | 9.30 | 9.25 | -0.03 | -0.32% | 9.19 | 9.41 | 234635 | 21789 | 4.25% |
| 2025-12-19 | 9.15 | 9.28 | 0.13 | 1.42% | 9.11 | 9.38 | 235600 | 21856 | 4.27% |
| 2025-12-18 | 9.07 | 9.15 | -0.02 | -0.22% | 9.02 | 9.33 | 247498 | 22859 | 4.48% |
| 2025-12-17 | 9.32 | 9.17 | -0.23 | -2.45% | 8.98 | 9.36 | 354402 | 32378 | 6.42% |
| 2025-12-16 | 9.11 | 9.40 | 0.33 | 3.64% | 8.88 | 9.43 | 477695 | 44276 | 8.65% |
| 2025-12-15 | 9.14 | 9.07 | -0.07 | -0.77% | 8.97 | 9.23 | 194228 | 17709 | 3.52% |
| 2025-12-12 | 8.87 | 9.14 | 0.28 | 3.16% | 8.86 | 9.36 | 367858 | 33865 | 6.66% |
| 2025-12-11 | 9.02 | 8.86 | -0.21 | -2.32% | 8.84 | 9.08 | 146228 | 13076 | 2.65% |
| 2025-12-10 | 9.05 | 9.07 | -0.06 | -0.66% | 8.95 | 9.11 | 155024 | 13999 | 2.81% |
| 2025-12-09 | 9.24 | 9.13 | -0.11 | -1.19% | 9.09 | 9.34 | 233450 | 21430 | 4.23% |
| 2025-12-08 | 9.05 | 9.24 | 0.24 | 2.67% | 9.00 | 9.30 | 277871 | 25558 | 5.03% |
| 2025-12-05 | 8.73 | 9.00 | 0.24 | 2.74% | 8.65 | 9.02 | 160037 | 14200 | 2.90% |
| 2025-12-04 | 8.67 | 8.76 | 0.00 | 0.00% | 8.63 | 8.87 | 127516 | 11169 | 2.31% |
| 2025-12-03 | 8.90 | 8.76 | -0.15 | -1.68% | 8.68 | 8.92 | 153007 | 13409 | 2.77% |
| 2025-12-02 | 8.93 | 8.91 | -0.14 | -1.55% | 8.79 | 8.96 | 205714 | 18245 | 3.73% |
| 2025-12-01 | 8.80 | 9.05 | 0.33 | 3.78% | 8.79 | 9.10 | 335854 | 30128 | 6.08% |
| 2025-11-28 | 8.55 | 8.72 | 0.20 | 2.35% | 8.50 | 8.75 | 183796 | 15866 | 3.33% |
| 2025-11-27 | 8.63 | 8.52 | -0.12 | -1.39% | 8.50 | 8.66 | 165965 | 14223 | 3.01% |
| 2025-11-26 | 8.60 | 8.64 | 0.04 | 0.47% | 8.54 | 8.80 | 214102 | 18566 | 3.88% |
| 2025-11-25 | 8.54 | 8.60 | 0.10 | 1.18% | 8.51 | 8.72 | 157667 | 13623 | 2.86% |
| 2025-11-24 | 8.33 | 8.50 | 0.24 | 2.91% | 8.27 | 8.52 | 141424 | 11862 | 2.56% |
| 2025-11-21 | 8.51 | 8.26 | -0.34 | -3.95% | 8.22 | 8.58 | 170400 | 14237 | 3.09% |
| 2025-11-20 | 8.67 | 8.60 | 0.00 | 0.00% | 8.50 | 8.73 | 106965 | 9200 | 1.94% |
| 2025-11-19 | 8.78 | 8.60 | -0.15 | -1.71% | 8.57 | 8.82 | 133314 | 11530 | 2.41% |
| 2025-11-18 | 8.85 | 8.75 | -0.14 | -1.57% | 8.66 | 8.85 | 149923 | 13086 | 2.71% |
| 2025-11-17 | 8.80 | 8.89 | 0.08 | 0.91% | 8.77 | 8.97 | 117545 | 10441 | 2.13% |
| 2025-11-14 | 8.83 | 8.81 | -0.08 | -0.90% | 8.77 | 8.91 | 109697 | 9705 | 1.99% |
| 2025-11-13 | 8.95 | 8.89 | -0.06 | -0.67% | 8.81 | 8.96 | 206478 | 18320 | 3.74% |
| 2025-11-12 | 9.18 | 8.95 | -0.22 | -2.40% | 8.88 | 9.18 | 183197 | 16467 | 3.32% |
| 2025-11-11 | 9.19 | 9.17 | -0.02 | -0.22% | 9.09 | 9.23 | 119908 | 10995 | 2.17% |
| 2025-11-10 | 9.18 | 9.19 | 0.05 | 0.55% | 9.08 | 9.26 | 126590 | 11592 | 2.29% |
| 2025-11-07 | 9.17 | 9.14 | -0.07 | -0.76% | 9.07 | 9.21 | 139727 | 12757 | 2.53% |
| 2025-11-06 | 9.28 | 9.21 | -0.09 | -0.97% | 9.13 | 9.30 | 172494 | 15880 | 3.12% |
| 2025-11-05 | 9.28 | 9.30 | 0.00 | 0.00% | 9.21 | 9.35 | 198198 | 18417 | 3.59% |
| 2025-11-04 | 9.40 | 9.30 | -0.18 | -1.90% | 9.20 | 9.43 | 190539 | 17737 | 3.45% |
| 2025-11-03 | 9.42 | 9.48 | 0.09 | 0.96% | 9.23 | 9.49 | 249416 | 23375 | 4.52% |
| 2025-10-31 | 9.11 | 9.39 | 0.25 | 2.74% | 9.08 | 9.46 | 242549 | 22524 | 4.39% |
| 2025-10-30 | 9.13 | 9.14 | -0.05 | -0.54% | 9.03 | 9.30 | 198868 | 18191 | 3.60% |
| 2025-10-29 | 9.19 | 9.19 | -0.01 | -0.11% | 9.09 | 9.21 | 162277 | 14832 | 2.94% |
| 2025-10-28 | 9.19 | 9.20 | 0.01 | 0.11% | 9.10 | 9.33 | 167617 | 15449 | 3.04% |
| 2025-10-27 | 9.26 | 9.19 | -0.07 | -0.76% | 9.07 | 9.27 | 238869 | 21901 | 4.33% |