| 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 | 10.23 | 10.32 | 0.06 | 0.58% | 10.19 | 10.42 | 61044 | 6289 | 1.88% |
| 2026-02-03 | 10.24 | 10.26 | 0.15 | 1.48% | 10.10 | 10.36 | 68164 | 6963 | 2.10% |
| 2026-02-02 | 10.22 | 10.11 | -0.15 | -1.46% | 10.09 | 10.40 | 82357 | 8441 | 2.54% |
| 2026-01-30 | 9.95 | 10.26 | 0.25 | 2.50% | 9.90 | 10.48 | 133226 | 13711 | 4.11% |
| 2026-01-29 | 10.20 | 10.01 | -0.30 | -2.91% | 9.98 | 10.29 | 87150 | 8805 | 2.69% |
| 2026-01-28 | 10.08 | 10.31 | 0.07 | 0.68% | 10.07 | 10.39 | 119892 | 12250 | 3.70% |
| 2026-01-27 | 9.81 | 10.24 | 0.42 | 4.28% | 9.80 | 10.26 | 157368 | 15870 | 4.86% |
| 2026-01-26 | 10.04 | 9.82 | -0.18 | -1.80% | 9.71 | 10.11 | 71902 | 7081 | 2.22% |
| 2026-01-23 | 9.96 | 10.00 | 0.03 | 0.30% | 9.90 | 10.13 | 85060 | 8471 | 2.63% |
| 2026-01-22 | 9.65 | 9.97 | 0.33 | 3.42% | 9.63 | 10.00 | 116993 | 11564 | 3.61% |
| 2026-01-21 | 9.60 | 9.64 | 0.03 | 0.31% | 9.52 | 9.66 | 41380 | 3984 | 1.28% |
| 2026-01-20 | 9.65 | 9.61 | 0.01 | 0.10% | 9.53 | 9.67 | 43654 | 4188 | 1.35% |
| 2026-01-19 | 9.48 | 9.60 | 0.12 | 1.27% | 9.48 | 9.67 | 62113 | 5965 | 1.92% |
| 2026-01-16 | 9.53 | 9.48 | 0.00 | 0.00% | 9.41 | 9.55 | 46770 | 4437 | 1.44% |
| 2026-01-15 | 9.43 | 9.48 | -0.05 | -0.52% | 9.36 | 9.52 | 61630 | 5817 | 1.90% |
| 2026-01-14 | 9.59 | 9.53 | 0.00 | 0.00% | 9.39 | 9.66 | 89886 | 8584 | 2.78% |
| 2026-01-13 | 9.77 | 9.53 | -0.21 | -2.16% | 9.53 | 9.78 | 84735 | 8156 | 2.62% |
| 2026-01-12 | 9.62 | 9.74 | 0.14 | 1.46% | 9.61 | 9.75 | 90645 | 8772 | 2.80% |
| 2026-01-09 | 9.62 | 9.60 | -0.01 | -0.10% | 9.51 | 9.67 | 80402 | 7702 | 2.48% |
| 2026-01-08 | 9.53 | 9.61 | 0.07 | 0.73% | 9.46 | 9.63 | 73552 | 7031 | 2.27% |
| 2026-01-07 | 9.52 | 9.54 | -0.02 | -0.21% | 9.48 | 9.67 | 80449 | 7689 | 2.48% |
| 2026-01-06 | 9.50 | 9.56 | 0.02 | 0.21% | 9.45 | 9.57 | 84318 | 8020 | 2.60% |
| 2026-01-05 | 9.51 | 9.54 | 0.02 | 0.21% | 9.49 | 9.59 | 67683 | 6451 | 2.09% |
| 2025-12-31 | 9.57 | 9.52 | -0.01 | -0.10% | 9.34 | 9.58 | 82762 | 7827 | 2.56% |
| 2025-12-30 | 9.70 | 9.53 | -0.31 | -3.15% | 9.45 | 9.79 | 153596 | 14706 | 4.74% |
| 2025-12-29 | 10.32 | 9.84 | -0.71 | -6.73% | 9.75 | 10.42 | 205466 | 20414 | 6.34% |
| 2025-12-26 | 10.68 | 10.55 | -0.24 | -2.22% | 10.52 | 11.10 | 173264 | 18614 | 5.35% |
| 2025-12-25 | 11.00 | 10.79 | -0.36 | -3.23% | 10.71 | 11.18 | 180386 | 19545 | 5.57% |
| 2025-12-24 | 10.48 | 11.15 | 0.61 | 5.79% | 10.32 | 11.28 | 237112 | 25887 | 7.32% |
| 2025-12-23 | 11.01 | 10.54 | -0.64 | -5.72% | 10.49 | 11.12 | 219106 | 23576 | 6.76% |
| 2025-12-22 | 10.69 | 11.18 | 0.44 | 4.10% | 10.46 | 11.20 | 267047 | 28911 | 8.24% |
| 2025-12-19 | 10.21 | 10.74 | 0.45 | 4.37% | 10.15 | 10.96 | 241875 | 25540 | 7.47% |
| 2025-12-18 | 10.26 | 10.29 | -0.15 | -1.44% | 10.23 | 10.63 | 219139 | 22792 | 6.77% |
| 2025-12-17 | 10.02 | 10.44 | 0.38 | 3.78% | 9.79 | 10.65 | 269855 | 27776 | 8.33% |
| 2025-12-16 | 10.18 | 10.06 | -0.13 | -1.28% | 9.88 | 10.40 | 183110 | 18604 | 5.65% |
| 2025-12-15 | 9.50 | 10.19 | 0.65 | 6.81% | 9.20 | 10.62 | 261028 | 25843 | 8.06% |
| 2025-12-12 | 10.01 | 9.54 | -0.71 | -6.93% | 9.49 | 10.10 | 204969 | 19907 | 6.33% |
| 2025-12-11 | 9.82 | 10.25 | 0.47 | 4.81% | 9.52 | 10.32 | 257800 | 25924 | 7.96% |
| 2025-12-10 | 9.87 | 9.78 | -0.02 | -0.20% | 9.73 | 10.09 | 76692 | 7552 | 2.37% |
| 2025-12-09 | 9.83 | 9.80 | -0.05 | -0.51% | 9.76 | 10.25 | 109845 | 10986 | 3.39% |
| 2025-12-08 | 9.93 | 9.85 | -0.02 | -0.20% | 9.80 | 9.96 | 94963 | 9366 | 2.93% |
| 2025-12-05 | 9.42 | 9.87 | 0.43 | 4.56% | 9.36 | 9.96 | 111852 | 10906 | 3.45% |
| 2025-12-04 | 9.55 | 9.44 | -0.13 | -1.36% | 9.40 | 9.63 | 50482 | 4787 | 1.56% |
| 2025-12-03 | 9.77 | 9.57 | -0.18 | -1.85% | 9.50 | 9.77 | 73625 | 7062 | 2.27% |
| 2025-12-02 | 9.60 | 9.75 | 0.12 | 1.25% | 9.40 | 10.04 | 133320 | 12922 | 4.12% |
| 2025-12-01 | 9.73 | 9.63 | -0.08 | -0.82% | 9.57 | 9.73 | 45254 | 4363 | 1.40% |
| 2025-11-28 | 9.50 | 9.71 | 0.21 | 2.21% | 9.43 | 9.71 | 57414 | 5536 | 1.77% |
| 2025-11-27 | 9.40 | 9.50 | 0.07 | 0.74% | 9.29 | 9.54 | 66380 | 6271 | 2.05% |
| 2025-11-26 | 9.56 | 9.43 | -0.13 | -1.36% | 9.41 | 9.64 | 47901 | 4551 | 1.48% |
| 2025-11-25 | 9.41 | 9.56 | 0.16 | 1.70% | 9.33 | 9.70 | 62837 | 6029 | 1.94% |
| 2025-11-24 | 9.28 | 9.40 | 0.16 | 1.73% | 9.25 | 9.46 | 51175 | 4788 | 1.58% |
| 2025-11-21 | 9.40 | 9.24 | -0.24 | -2.53% | 9.22 | 9.69 | 87342 | 8201 | 2.70% |
| 2025-11-20 | 9.69 | 9.48 | -0.17 | -1.76% | 9.43 | 9.73 | 59542 | 5682 | 1.84% |
| 2025-11-19 | 9.79 | 9.65 | -0.12 | -1.23% | 9.47 | 9.79 | 79782 | 7673 | 2.46% |
| 2025-11-18 | 9.79 | 9.77 | -0.03 | -0.31% | 9.68 | 9.83 | 80711 | 7860 | 2.49% |
| 2025-11-17 | 9.94 | 9.80 | -0.33 | -3.26% | 9.77 | 10.05 | 113720 | 11206 | 3.51% |
| 2025-11-14 | 9.89 | 10.13 | 0.18 | 1.81% | 9.62 | 10.30 | 186444 | 18693 | 5.76% |
| 2025-11-13 | 9.95 | 9.95 | -0.05 | -0.50% | 9.85 | 10.05 | 116892 | 11610 | 3.61% |
| 2025-11-12 | 10.25 | 10.00 | -0.39 | -3.75% | 9.83 | 10.27 | 181528 | 18071 | 5.60% |
| 2025-11-11 | 9.66 | 10.39 | 0.73 | 7.56% | 9.64 | 10.41 | 270651 | 27364 | 8.36% |
| 2025-11-10 | 9.61 | 9.66 | 0.03 | 0.31% | 9.61 | 9.74 | 65220 | 6302 | 2.01% |
| 2025-11-07 | 9.77 | 9.63 | -0.10 | -1.03% | 9.55 | 9.79 | 85134 | 8239 | 2.63% |
| 2025-11-06 | 9.77 | 9.73 | -0.02 | -0.21% | 9.61 | 9.80 | 75604 | 7318 | 2.33% |
| 2025-11-05 | 9.59 | 9.75 | 0.03 | 0.31% | 9.50 | 9.80 | 92072 | 8946 | 2.84% |
| 2025-11-04 | 9.75 | 9.72 | -0.08 | -0.82% | 9.65 | 9.90 | 108972 | 10622 | 3.36% |
| 2025-11-03 | 9.80 | 9.80 | 0.01 | 0.10% | 9.58 | 9.80 | 116813 | 11342 | 3.61% |
| 2025-10-31 | 9.78 | 9.79 | 0.18 | 1.87% | 9.63 | 9.89 | 118967 | 11600 | 3.67% |
| 2025-10-30 | 9.79 | 9.61 | -0.11 | -1.13% | 9.58 | 9.88 | 128266 | 12434 | 3.96% |
| 2025-10-29 | 10.11 | 9.72 | -0.39 | -3.86% | 9.62 | 10.11 | 196007 | 19146 | 5.97% |
| 2025-10-28 | 10.27 | 10.11 | -0.29 | -2.79% | 10.00 | 10.60 | 200512 | 20510 | 6.11% |
| 2025-10-27 | 10.49 | 10.40 | -0.13 | -1.23% | 10.15 | 10.67 | 251266 | 25901 | 7.65% |