| 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 | 9.94 | 9.99 | 0.13 | 1.32% | 9.85 | 10.06 | 79992 | 7967 | 1.65% |
| 2026-02-02 | 10.17 | 9.86 | -0.41 | -3.99% | 9.86 | 10.23 | 109599 | 10985 | 2.26% |
| 2026-01-30 | 10.18 | 10.27 | 0.06 | 0.59% | 10.03 | 10.32 | 106047 | 10809 | 2.18% |
| 2026-01-29 | 10.40 | 10.21 | -0.24 | -2.30% | 10.19 | 10.50 | 116479 | 12039 | 2.40% |
| 2026-01-28 | 10.42 | 10.45 | 0.00 | 0.00% | 10.37 | 10.55 | 98875 | 10339 | 2.04% |
| 2026-01-27 | 10.42 | 10.45 | -0.04 | -0.38% | 10.14 | 10.49 | 149781 | 15460 | 3.08% |
| 2026-01-26 | 10.85 | 10.49 | -0.24 | -2.24% | 10.40 | 10.89 | 193395 | 20470 | 3.98% |
| 2026-01-23 | 10.22 | 10.73 | 0.50 | 4.89% | 10.19 | 10.85 | 242044 | 25680 | 4.98% |
| 2026-01-22 | 10.21 | 10.23 | 0.03 | 0.29% | 10.12 | 10.27 | 78401 | 8000 | 1.61% |
| 2026-01-21 | 10.01 | 10.20 | 0.17 | 1.69% | 9.97 | 10.23 | 123852 | 12586 | 2.55% |
| 2026-01-20 | 10.01 | 10.03 | -0.01 | -0.10% | 9.91 | 10.17 | 112374 | 11236 | 2.31% |
| 2026-01-19 | 9.86 | 10.04 | 0.17 | 1.72% | 9.81 | 10.05 | 107307 | 10666 | 2.21% |
| 2026-01-16 | 9.72 | 9.87 | 0.14 | 1.44% | 9.71 | 9.99 | 127167 | 12534 | 2.62% |
| 2026-01-15 | 9.66 | 9.73 | 0.03 | 0.31% | 9.62 | 9.78 | 70578 | 6854 | 1.45% |
| 2026-01-14 | 9.71 | 9.70 | -0.01 | -0.10% | 9.57 | 9.85 | 139910 | 13617 | 2.88% |
| 2026-01-13 | 9.87 | 9.71 | -0.16 | -1.62% | 9.69 | 9.90 | 124383 | 12150 | 2.56% |
| 2026-01-12 | 9.70 | 9.87 | 0.23 | 2.39% | 9.70 | 9.90 | 149263 | 14653 | 3.07% |
| 2026-01-09 | 9.58 | 9.64 | 0.04 | 0.42% | 9.55 | 9.67 | 93569 | 8993 | 1.93% |
| 2026-01-08 | 9.46 | 9.60 | 0.15 | 1.59% | 9.42 | 9.63 | 91282 | 8724 | 1.88% |
| 2026-01-07 | 9.60 | 9.45 | -0.12 | -1.25% | 9.40 | 9.63 | 83840 | 7969 | 1.73% |
| 2026-01-06 | 9.46 | 9.57 | 0.15 | 1.59% | 9.42 | 9.69 | 112796 | 10770 | 2.32% |
| 2026-01-05 | 9.34 | 9.42 | 0.09 | 0.96% | 9.26 | 9.42 | 67936 | 6368 | 1.40% |
| 2025-12-31 | 9.38 | 9.33 | -0.04 | -0.43% | 9.26 | 9.41 | 50615 | 4711 | 1.04% |
| 2025-12-30 | 9.34 | 9.37 | -0.03 | -0.32% | 9.30 | 9.46 | 52514 | 4926 | 1.08% |
| 2025-12-29 | 9.37 | 9.40 | 0.03 | 0.32% | 9.34 | 9.61 | 65595 | 6196 | 1.35% |
| 2025-12-26 | 9.45 | 9.37 | -0.08 | -0.85% | 9.36 | 9.50 | 60216 | 5668 | 1.24% |
| 2025-12-25 | 9.36 | 9.45 | 0.08 | 0.85% | 9.35 | 9.48 | 48875 | 4611 | 1.01% |
| 2025-12-24 | 9.29 | 9.37 | 0.05 | 0.54% | 9.21 | 9.41 | 58515 | 5459 | 1.20% |
| 2025-12-23 | 9.42 | 9.32 | -0.09 | -0.96% | 9.30 | 9.43 | 49874 | 4663 | 1.03% |
| 2025-12-22 | 9.32 | 9.41 | 0.09 | 0.97% | 9.31 | 9.56 | 90918 | 8606 | 1.87% |
| 2025-12-19 | 9.20 | 9.32 | 0.15 | 1.64% | 9.20 | 9.37 | 57859 | 5389 | 1.19% |
| 2025-12-18 | 9.17 | 9.17 | -0.05 | -0.54% | 9.11 | 9.32 | 54143 | 4993 | 1.11% |
| 2025-12-17 | 9.06 | 9.22 | 0.12 | 1.32% | 9.06 | 9.24 | 76277 | 6976 | 1.57% |
| 2025-12-16 | 9.47 | 9.10 | -0.35 | -3.70% | 8.90 | 9.48 | 175267 | 16036 | 3.61% |
| 2025-12-15 | 9.49 | 9.45 | -0.05 | -0.53% | 9.43 | 9.57 | 57895 | 5494 | 1.19% |
| 2025-12-12 | 9.48 | 9.50 | 0.00 | 0.00% | 9.44 | 9.59 | 62594 | 5963 | 1.29% |
| 2025-12-11 | 9.73 | 9.50 | -0.24 | -2.46% | 9.50 | 9.77 | 76848 | 7383 | 1.58% |
| 2025-12-10 | 9.73 | 9.74 | 0.01 | 0.10% | 9.60 | 9.78 | 61274 | 5932 | 1.26% |
| 2025-12-09 | 9.85 | 9.73 | -0.17 | -1.72% | 9.69 | 9.90 | 75591 | 7391 | 1.56% |
| 2025-12-08 | 9.74 | 9.90 | 0.27 | 2.80% | 9.71 | 10.03 | 142035 | 14098 | 2.92% |
| 2025-12-05 | 9.43 | 9.63 | 0.20 | 2.12% | 9.38 | 9.65 | 70076 | 6681 | 1.44% |
| 2025-12-04 | 9.56 | 9.43 | -0.13 | -1.36% | 9.43 | 9.60 | 79477 | 7527 | 1.64% |
| 2025-12-03 | 9.70 | 9.56 | -0.16 | -1.65% | 9.52 | 9.75 | 76996 | 7398 | 1.58% |
| 2025-12-02 | 9.88 | 9.72 | -0.14 | -1.42% | 9.69 | 9.88 | 77194 | 7515 | 1.59% |
| 2025-12-01 | 9.89 | 9.86 | -0.01 | -0.10% | 9.82 | 9.93 | 62482 | 6166 | 1.29% |
| 2025-11-28 | 9.79 | 9.87 | 0.07 | 0.71% | 9.73 | 9.98 | 66972 | 6623 | 1.38% |
| 2025-11-27 | 9.71 | 9.80 | 0.09 | 0.93% | 9.67 | 9.93 | 71934 | 7054 | 1.48% |
| 2025-11-26 | 9.76 | 9.71 | -0.03 | -0.31% | 9.69 | 10.03 | 91704 | 9017 | 1.89% |
| 2025-11-25 | 9.70 | 9.74 | 0.08 | 0.83% | 9.63 | 9.87 | 73924 | 7222 | 1.52% |
| 2025-11-24 | 9.71 | 9.66 | 0.05 | 0.52% | 9.48 | 9.75 | 106478 | 10234 | 2.19% |
| 2025-11-21 | 10.21 | 9.61 | -0.71 | -6.88% | 9.61 | 10.35 | 171865 | 16991 | 3.54% |
| 2025-11-20 | 10.09 | 10.32 | 0.27 | 2.69% | 10.02 | 10.43 | 144458 | 14767 | 2.97% |
| 2025-11-19 | 10.34 | 10.05 | -0.29 | -2.80% | 9.98 | 10.39 | 112538 | 11374 | 2.32% |
| 2025-11-18 | 10.52 | 10.34 | -0.21 | -1.99% | 10.24 | 10.52 | 105354 | 10887 | 2.17% |
| 2025-11-17 | 10.70 | 10.55 | -0.20 | -1.86% | 10.50 | 10.76 | 107853 | 11413 | 2.22% |
| 2025-11-14 | 10.65 | 10.75 | 0.03 | 0.28% | 10.63 | 10.91 | 163854 | 17640 | 3.37% |
| 2025-11-13 | 10.70 | 10.72 | 0.00 | 0.00% | 10.60 | 10.76 | 124681 | 13315 | 2.57% |
| 2025-11-12 | 10.80 | 10.72 | -0.16 | -1.47% | 10.56 | 10.93 | 162544 | 17348 | 3.35% |
| 2025-11-11 | 10.90 | 10.88 | -0.03 | -0.27% | 10.65 | 11.08 | 272962 | 29835 | 5.62% |
| 2025-11-10 | 10.06 | 10.91 | 0.88 | 8.77% | 9.98 | 11.09 | 446617 | 47797 | 9.19% |
| 2025-11-07 | 9.83 | 10.03 | 0.14 | 1.42% | 9.83 | 10.20 | 126885 | 12768 | 2.61% |
| 2025-11-06 | 9.86 | 9.89 | 0.03 | 0.30% | 9.82 | 9.97 | 80528 | 7961 | 1.66% |
| 2025-11-05 | 9.57 | 9.86 | 0.20 | 2.07% | 9.55 | 10.00 | 147450 | 14496 | 3.04% |
| 2025-11-04 | 9.93 | 9.66 | -0.27 | -2.72% | 9.60 | 9.93 | 176941 | 17209 | 3.64% |
| 2025-11-03 | 10.00 | 9.93 | -0.07 | -0.70% | 9.85 | 10.03 | 79784 | 7907 | 1.64% |
| 2025-10-31 | 9.92 | 10.00 | 0.07 | 0.70% | 9.92 | 10.11 | 75293 | 7546 | 1.55% |
| 2025-10-30 | 10.09 | 9.93 | -0.19 | -1.88% | 9.93 | 10.18 | 89075 | 8912 | 1.83% |
| 2025-10-29 | 10.04 | 10.12 | 0.06 | 0.60% | 9.93 | 10.14 | 85634 | 8595 | 1.76% |
| 2025-10-28 | 10.08 | 10.06 | -0.06 | -0.59% | 10.00 | 10.17 | 78699 | 7940 | 1.62% |
| 2025-10-27 | 10.25 | 10.12 | -0.12 | -1.17% | 10.02 | 10.39 | 146233 | 14808 | 3.01% |