| 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 | 9.39 | 9.51 | 0.09 | 0.96% | 9.35 | 9.52 | 110079 | 10406 | 1.42% |
| 2026-02-03 | 9.35 | 9.42 | 0.18 | 1.95% | 9.30 | 9.43 | 110826 | 10387 | 1.43% |
| 2026-02-02 | 9.53 | 9.24 | -0.33 | -3.45% | 9.24 | 9.60 | 164461 | 15479 | 2.12% |
| 2026-01-30 | 9.48 | 9.57 | 0.04 | 0.42% | 9.34 | 9.65 | 192828 | 18353 | 2.49% |
| 2026-01-29 | 9.79 | 9.53 | -0.29 | -2.95% | 9.51 | 9.84 | 241030 | 23238 | 3.11% |
| 2026-01-28 | 10.10 | 9.82 | -0.31 | -3.06% | 9.75 | 10.10 | 290674 | 28702 | 3.75% |
| 2026-01-27 | 10.17 | 10.13 | -0.10 | -0.98% | 9.80 | 10.24 | 253900 | 25401 | 3.28% |
| 2026-01-26 | 10.60 | 10.23 | -0.37 | -3.49% | 10.09 | 10.63 | 351424 | 36274 | 4.53% |
| 2026-01-23 | 10.22 | 10.60 | 0.41 | 4.02% | 10.14 | 10.77 | 491817 | 51545 | 6.35% |
| 2026-01-22 | 10.31 | 10.19 | -0.12 | -1.16% | 10.10 | 10.36 | 259364 | 26407 | 3.35% |
| 2026-01-21 | 9.86 | 10.31 | 0.40 | 4.04% | 9.78 | 10.43 | 472901 | 48606 | 6.10% |
| 2026-01-20 | 10.05 | 9.91 | -0.24 | -2.36% | 9.82 | 10.19 | 296426 | 29622 | 3.82% |
| 2026-01-19 | 10.16 | 10.15 | 0.10 | 1.00% | 10.00 | 10.37 | 322775 | 32676 | 4.16% |
| 2026-01-16 | 9.85 | 10.05 | 0.25 | 2.55% | 9.76 | 10.17 | 366984 | 36624 | 4.74% |
| 2026-01-15 | 9.68 | 9.80 | 0.09 | 0.93% | 9.57 | 10.06 | 271491 | 26686 | 3.50% |
| 2026-01-14 | 9.69 | 9.71 | 0.03 | 0.31% | 9.54 | 9.97 | 362479 | 35352 | 4.68% |
| 2026-01-13 | 10.14 | 9.68 | -0.46 | -4.54% | 9.64 | 10.14 | 402667 | 39578 | 5.20% |
| 2026-01-12 | 9.76 | 10.14 | 0.41 | 4.21% | 9.69 | 10.18 | 470273 | 46830 | 6.07% |
| 2026-01-09 | 9.70 | 9.73 | 0.00 | 0.00% | 9.58 | 9.77 | 305732 | 29660 | 3.94% |
| 2026-01-08 | 9.57 | 9.73 | 0.15 | 1.57% | 9.51 | 9.79 | 292487 | 28375 | 3.77% |
| 2026-01-07 | 9.65 | 9.58 | -0.10 | -1.03% | 9.48 | 9.71 | 295350 | 28314 | 3.81% |
| 2026-01-06 | 9.42 | 9.68 | 0.30 | 3.20% | 9.37 | 9.73 | 397791 | 38129 | 5.13% |
| 2026-01-05 | 9.26 | 9.38 | 0.19 | 2.07% | 9.21 | 9.42 | 223007 | 20787 | 2.88% |
| 2025-12-31 | 9.27 | 9.19 | -0.02 | -0.22% | 9.13 | 9.27 | 145197 | 13362 | 1.87% |
| 2025-12-30 | 9.33 | 9.21 | -0.15 | -1.60% | 9.20 | 9.34 | 194509 | 17995 | 2.51% |
| 2025-12-29 | 9.32 | 9.36 | 0.03 | 0.32% | 9.23 | 9.41 | 200058 | 18677 | 2.58% |
| 2025-12-26 | 9.43 | 9.33 | -0.14 | -1.48% | 9.25 | 9.49 | 280816 | 26298 | 3.62% |
| 2025-12-25 | 9.22 | 9.47 | 0.16 | 1.72% | 9.18 | 9.54 | 379283 | 35680 | 4.89% |
| 2025-12-24 | 9.19 | 9.31 | 0.14 | 1.53% | 9.16 | 9.44 | 336400 | 31370 | 4.34% |
| 2025-12-23 | 9.11 | 9.17 | 0.02 | 0.22% | 8.93 | 9.28 | 289302 | 26207 | 3.73% |
| 2025-12-22 | 9.25 | 9.15 | 0.00 | 0.00% | 9.10 | 9.25 | 197118 | 18089 | 2.54% |
| 2025-12-19 | 8.93 | 9.15 | 0.21 | 2.35% | 8.93 | 9.27 | 244165 | 22382 | 3.15% |
| 2025-12-18 | 8.81 | 8.94 | -0.01 | -0.11% | 8.77 | 9.26 | 256544 | 23265 | 3.31% |
| 2025-12-17 | 9.25 | 8.95 | -0.60 | -6.28% | 8.77 | 9.41 | 522377 | 47341 | 6.74% |
| 2025-12-16 | 9.21 | 9.55 | 0.42 | 4.60% | 9.06 | 9.62 | 575793 | 54322 | 7.43% |
| 2025-12-15 | 9.12 | 9.13 | -0.04 | -0.44% | 9.11 | 9.34 | 133525 | 12298 | 1.72% |
| 2025-12-12 | 9.03 | 9.17 | 0.14 | 1.55% | 8.97 | 9.27 | 164020 | 15025 | 2.12% |
| 2025-12-11 | 9.20 | 9.03 | -0.24 | -2.59% | 9.03 | 9.29 | 171540 | 15694 | 2.21% |
| 2025-12-10 | 9.13 | 9.27 | 0.09 | 0.98% | 9.09 | 9.29 | 145239 | 13415 | 1.87% |
| 2025-12-09 | 9.41 | 9.18 | -0.22 | -2.34% | 9.14 | 9.41 | 209929 | 19431 | 2.71% |
| 2025-12-08 | 9.26 | 9.40 | 0.08 | 0.86% | 9.20 | 9.47 | 282635 | 26367 | 3.65% |
| 2025-12-05 | 9.14 | 9.32 | 0.04 | 0.43% | 9.02 | 9.37 | 325616 | 30098 | 4.20% |
| 2025-12-04 | 9.06 | 9.28 | 0.29 | 3.23% | 9.03 | 9.95 | 581386 | 54843 | 7.50% |
| 2025-12-03 | 8.84 | 8.99 | 0.13 | 1.47% | 8.73 | 9.02 | 167213 | 14893 | 2.16% |
| 2025-12-02 | 8.96 | 8.86 | -0.13 | -1.45% | 8.82 | 9.01 | 96136 | 8517 | 1.24% |
| 2025-12-01 | 9.06 | 8.99 | 0.01 | 0.11% | 8.92 | 9.07 | 114021 | 10236 | 1.47% |
| 2025-11-28 | 8.87 | 8.98 | 0.05 | 0.56% | 8.87 | 9.17 | 202404 | 18321 | 2.61% |
| 2025-11-27 | 8.65 | 8.93 | 0.25 | 2.88% | 8.62 | 9.02 | 207927 | 18509 | 2.68% |
| 2025-11-26 | 8.90 | 8.68 | -0.28 | -3.13% | 8.64 | 8.92 | 188588 | 16561 | 2.43% |
| 2025-11-25 | 8.91 | 8.96 | 0.35 | 4.07% | 8.85 | 9.13 | 274291 | 24630 | 3.54% |
| 2025-11-24 | 8.59 | 8.61 | 0.14 | 1.65% | 8.46 | 8.66 | 117232 | 10021 | 1.51% |
| 2025-11-21 | 8.71 | 8.47 | -0.32 | -3.64% | 8.45 | 8.82 | 205179 | 17594 | 2.65% |
| 2025-11-20 | 8.86 | 8.79 | -0.02 | -0.23% | 8.78 | 8.95 | 98916 | 8736 | 1.28% |
| 2025-11-19 | 8.95 | 8.81 | -0.12 | -1.34% | 8.78 | 9.02 | 118168 | 10456 | 1.52% |
| 2025-11-18 | 9.00 | 8.93 | -0.14 | -1.54% | 8.91 | 9.04 | 114760 | 10295 | 1.48% |
| 2025-11-17 | 8.97 | 9.07 | 0.08 | 0.89% | 8.79 | 9.08 | 201981 | 18072 | 2.61% |
| 2025-11-14 | 9.30 | 8.99 | -0.38 | -4.06% | 8.98 | 9.32 | 303704 | 27729 | 3.92% |
| 2025-11-13 | 9.22 | 9.37 | 0.13 | 1.41% | 9.17 | 9.53 | 261908 | 24580 | 3.38% |
| 2025-11-12 | 9.53 | 9.24 | -0.36 | -3.75% | 9.14 | 9.58 | 314762 | 29210 | 4.06% |
| 2025-11-11 | 9.33 | 9.60 | 0.31 | 3.34% | 9.28 | 9.72 | 377116 | 36182 | 4.87% |
| 2025-11-10 | 9.52 | 9.29 | -0.23 | -2.42% | 9.27 | 9.54 | 223601 | 20932 | 2.89% |
| 2025-11-07 | 9.42 | 9.52 | 0.14 | 1.49% | 9.35 | 9.78 | 382355 | 36520 | 4.93% |
| 2025-11-06 | 9.35 | 9.38 | 0.06 | 0.64% | 9.24 | 9.42 | 163565 | 15282 | 2.11% |
| 2025-11-05 | 9.11 | 9.32 | 0.15 | 1.64% | 9.07 | 9.49 | 252439 | 23659 | 3.26% |
| 2025-11-04 | 9.30 | 9.17 | -0.21 | -2.24% | 9.08 | 9.34 | 197243 | 18108 | 2.55% |
| 2025-11-03 | 9.45 | 9.38 | -0.01 | -0.11% | 9.12 | 9.45 | 249781 | 23110 | 3.22% |
| 2025-10-31 | 9.28 | 9.39 | 0.11 | 1.19% | 9.23 | 9.63 | 282976 | 26814 | 3.65% |
| 2025-10-30 | 9.30 | 9.28 | -0.09 | -0.96% | 9.21 | 9.45 | 244148 | 22772 | 3.15% |
| 2025-10-29 | 9.30 | 9.37 | 0.04 | 0.43% | 9.17 | 9.40 | 225636 | 20956 | 2.91% |
| 2025-10-28 | 9.60 | 9.33 | -0.30 | -3.12% | 9.31 | 9.60 | 342701 | 32230 | 4.42% |
| 2025-10-27 | 9.60 | 9.63 | 0.10 | 1.05% | 9.45 | 9.79 | 304945 | 29353 | 3.93% |