| 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 | 9.32 | 9.31 | 0.15 | 1.64% | 9.10 | 9.32 | 82041 | 7583 | 2.84% |
| 2026-02-02 | 9.45 | 9.16 | -0.32 | -3.38% | 9.15 | 9.45 | 126250 | 11717 | 4.37% |
| 2026-01-30 | 9.12 | 9.48 | 0.30 | 3.27% | 9.11 | 9.55 | 171876 | 16197 | 5.95% |
| 2026-01-29 | 9.23 | 9.18 | -0.11 | -1.18% | 9.11 | 9.40 | 82475 | 7618 | 2.85% |
| 2026-01-28 | 9.30 | 9.29 | -0.05 | -0.54% | 9.22 | 9.41 | 76164 | 7101 | 2.64% |
| 2026-01-27 | 9.37 | 9.34 | -0.06 | -0.64% | 9.13 | 9.40 | 90516 | 8382 | 3.13% |
| 2026-01-26 | 9.34 | 9.40 | 0.06 | 0.64% | 9.26 | 9.47 | 94307 | 8821 | 3.26% |
| 2026-01-23 | 9.28 | 9.34 | 0.00 | 0.00% | 9.23 | 9.35 | 72409 | 6726 | 2.51% |
| 2026-01-22 | 9.30 | 9.34 | 0.08 | 0.86% | 9.19 | 9.35 | 82265 | 7641 | 2.85% |
| 2026-01-21 | 9.20 | 9.26 | -0.04 | -0.43% | 9.10 | 9.26 | 87617 | 8049 | 3.03% |
| 2026-01-20 | 9.18 | 9.30 | 0.12 | 1.31% | 9.12 | 9.35 | 121419 | 11250 | 4.20% |
| 2026-01-19 | 9.00 | 9.18 | 0.18 | 2.00% | 8.91 | 9.20 | 110247 | 10025 | 3.82% |
| 2026-01-16 | 9.10 | 9.00 | -0.16 | -1.75% | 8.94 | 9.20 | 153117 | 13861 | 5.30% |
| 2026-01-15 | 8.83 | 9.16 | 0.29 | 3.27% | 8.78 | 9.57 | 246868 | 22702 | 8.54% |
| 2026-01-14 | 8.85 | 8.87 | 0.00 | 0.00% | 8.72 | 8.96 | 80375 | 7129 | 2.78% |
| 2026-01-13 | 8.81 | 8.87 | 0.06 | 0.68% | 8.73 | 9.01 | 83423 | 7413 | 2.89% |
| 2026-01-12 | 8.80 | 8.81 | 0.05 | 0.57% | 8.68 | 8.85 | 69018 | 6047 | 2.39% |
| 2026-01-09 | 8.67 | 8.76 | 0.07 | 0.81% | 8.62 | 8.76 | 59691 | 5187 | 2.07% |
| 2026-01-08 | 8.60 | 8.69 | 0.09 | 1.05% | 8.57 | 8.71 | 41802 | 3621 | 1.45% |
| 2026-01-07 | 8.73 | 8.60 | -0.10 | -1.15% | 8.56 | 8.74 | 46889 | 4038 | 1.62% |
| 2026-01-06 | 8.63 | 8.70 | 0.11 | 1.28% | 8.60 | 8.71 | 55923 | 4848 | 1.94% |
| 2026-01-05 | 8.51 | 8.59 | 0.08 | 0.94% | 8.51 | 8.61 | 46570 | 3992 | 1.61% |
| 2025-12-31 | 8.48 | 8.51 | 0.05 | 0.59% | 8.37 | 8.55 | 41134 | 3480 | 1.42% |
| 2025-12-30 | 8.51 | 8.46 | -0.07 | -0.82% | 8.44 | 8.61 | 52278 | 4449 | 1.81% |
| 2025-12-29 | 8.56 | 8.53 | -0.01 | -0.12% | 8.44 | 8.57 | 35099 | 2988 | 1.21% |
| 2025-12-26 | 8.64 | 8.54 | -0.12 | -1.39% | 8.52 | 8.70 | 45889 | 3954 | 1.59% |
| 2025-12-25 | 8.59 | 8.66 | 0.10 | 1.17% | 8.54 | 8.67 | 41939 | 3611 | 1.45% |
| 2025-12-24 | 8.55 | 8.56 | 0.02 | 0.23% | 8.46 | 8.59 | 38765 | 3314 | 1.34% |
| 2025-12-23 | 8.53 | 8.54 | 0.01 | 0.12% | 8.48 | 8.56 | 35677 | 3039 | 1.23% |
| 2025-12-22 | 8.53 | 8.53 | -0.09 | -1.04% | 8.43 | 8.58 | 66205 | 5639 | 2.29% |
| 2025-12-19 | 8.48 | 8.62 | 0.14 | 1.65% | 8.45 | 8.67 | 40137 | 3441 | 1.39% |
| 2025-12-18 | 8.30 | 8.48 | 0.11 | 1.31% | 8.28 | 8.52 | 41793 | 3536 | 1.45% |
| 2025-12-17 | 8.33 | 8.37 | 0.04 | 0.48% | 8.17 | 8.37 | 50369 | 4169 | 1.74% |
| 2025-12-16 | 8.46 | 8.33 | -0.18 | -2.12% | 8.29 | 8.47 | 50696 | 4233 | 1.75% |
| 2025-12-15 | 8.38 | 8.51 | 0.13 | 1.55% | 8.32 | 8.62 | 57909 | 4912 | 2.00% |
| 2025-12-12 | 8.43 | 8.38 | -0.09 | -1.06% | 8.36 | 8.57 | 47360 | 4008 | 1.64% |
| 2025-12-11 | 8.74 | 8.47 | -0.26 | -2.98% | 8.46 | 8.75 | 67893 | 5814 | 2.35% |
| 2025-12-10 | 8.79 | 8.73 | -0.08 | -0.91% | 8.69 | 8.81 | 38838 | 3396 | 1.34% |
| 2025-12-09 | 8.89 | 8.81 | -0.11 | -1.23% | 8.79 | 8.93 | 38260 | 3390 | 1.32% |
| 2025-12-08 | 8.92 | 8.92 | -0.01 | -0.11% | 8.91 | 9.01 | 46172 | 4136 | 1.60% |
| 2025-12-05 | 8.78 | 8.93 | 0.14 | 1.59% | 8.73 | 8.95 | 40358 | 3571 | 1.40% |
| 2025-12-04 | 8.92 | 8.79 | -0.19 | -2.12% | 8.78 | 8.99 | 47722 | 4218 | 1.65% |
| 2025-12-03 | 9.09 | 8.98 | -0.11 | -1.21% | 8.95 | 9.12 | 47649 | 4295 | 1.65% |
| 2025-12-02 | 9.03 | 9.09 | 0.03 | 0.33% | 8.98 | 9.13 | 39946 | 3619 | 1.38% |
| 2025-12-01 | 9.03 | 9.06 | 0.02 | 0.22% | 9.03 | 9.17 | 49460 | 4497 | 1.71% |
| 2025-11-28 | 8.94 | 9.04 | 0.10 | 1.12% | 8.87 | 9.05 | 40330 | 3625 | 1.40% |
| 2025-11-27 | 8.80 | 8.94 | 0.13 | 1.48% | 8.77 | 8.99 | 49033 | 4371 | 1.70% |
| 2025-11-26 | 9.00 | 8.81 | -0.16 | -1.78% | 8.80 | 9.01 | 57299 | 5091 | 1.98% |
| 2025-11-25 | 8.93 | 8.97 | 0.10 | 1.13% | 8.87 | 9.03 | 52556 | 4710 | 1.82% |
| 2025-11-24 | 8.83 | 8.87 | 0.15 | 1.72% | 8.70 | 8.95 | 78495 | 6932 | 2.72% |
| 2025-11-21 | 9.19 | 8.72 | -0.51 | -5.53% | 8.69 | 9.28 | 98750 | 8774 | 3.42% |
| 2025-11-20 | 9.30 | 9.23 | -0.07 | -0.75% | 9.18 | 9.40 | 56419 | 5229 | 1.95% |
| 2025-11-19 | 9.48 | 9.30 | -0.15 | -1.59% | 9.23 | 9.57 | 65893 | 6148 | 2.28% |
| 2025-11-18 | 9.69 | 9.45 | -0.27 | -2.78% | 9.37 | 9.70 | 98062 | 9281 | 3.39% |
| 2025-11-17 | 9.70 | 9.72 | 0.10 | 1.04% | 9.62 | 9.79 | 74635 | 7236 | 2.58% |
| 2025-11-14 | 9.62 | 9.62 | -0.05 | -0.52% | 9.62 | 9.77 | 67627 | 6556 | 2.34% |
| 2025-11-13 | 9.64 | 9.67 | 0.02 | 0.21% | 9.55 | 9.70 | 68503 | 6614 | 2.37% |
| 2025-11-12 | 9.67 | 9.65 | -0.02 | -0.21% | 9.50 | 9.68 | 58100 | 5564 | 2.01% |
| 2025-11-11 | 9.53 | 9.67 | 0.12 | 1.26% | 9.46 | 9.68 | 78210 | 7511 | 2.71% |
| 2025-11-10 | 9.68 | 9.55 | -0.06 | -0.62% | 9.50 | 9.69 | 75513 | 7220 | 2.61% |
| 2025-11-07 | 9.47 | 9.61 | 0.10 | 1.05% | 9.37 | 9.66 | 106339 | 10182 | 3.68% |
| 2025-11-06 | 9.38 | 9.51 | 0.13 | 1.39% | 9.31 | 9.54 | 97744 | 9266 | 3.38% |
| 2025-11-05 | 9.24 | 9.38 | 0.11 | 1.19% | 9.16 | 9.40 | 58347 | 5441 | 2.02% |
| 2025-11-04 | 9.31 | 9.27 | -0.03 | -0.32% | 9.20 | 9.33 | 45352 | 4204 | 1.57% |
| 2025-11-03 | 9.29 | 9.30 | 0.03 | 0.32% | 9.22 | 9.32 | 46924 | 4351 | 1.62% |
| 2025-10-31 | 9.15 | 9.27 | 0.10 | 1.09% | 9.15 | 9.33 | 57412 | 5333 | 1.99% |
| 2025-10-30 | 9.26 | 9.17 | -0.14 | -1.50% | 9.16 | 9.31 | 62329 | 5749 | 2.16% |
| 2025-10-29 | 9.31 | 9.31 | 0.03 | 0.32% | 9.16 | 9.48 | 78363 | 7280 | 2.71% |
| 2025-10-28 | 9.38 | 9.28 | -0.07 | -0.75% | 9.26 | 9.39 | 51387 | 4782 | 1.78% |
| 2025-10-27 | 9.35 | 9.35 | -0.05 | -0.53% | 9.26 | 9.43 | 68726 | 6420 | 2.38% |