| 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 | 10.08 | 10.25 | 0.14 | 1.38% | 9.99 | 10.35 | 360402 | 36740 | 5.08% |
| 2026-02-03 | 10.05 | 10.11 | 0.20 | 2.02% | 9.97 | 10.16 | 274057 | 27611 | 3.86% |
| 2026-02-02 | 10.11 | 9.91 | -0.29 | -2.84% | 9.88 | 10.24 | 328073 | 32843 | 4.62% |
| 2026-01-30 | 10.00 | 10.20 | 0.12 | 1.19% | 9.82 | 10.33 | 528483 | 53325 | 7.44% |
| 2026-01-29 | 10.38 | 10.08 | -0.43 | -4.09% | 10.06 | 10.49 | 592637 | 60756 | 8.35% |
| 2026-01-28 | 10.19 | 10.51 | 0.22 | 2.14% | 10.13 | 10.79 | 869919 | 90907 | 12.25% |
| 2026-01-27 | 10.04 | 10.29 | 0.16 | 1.58% | 9.80 | 10.30 | 534147 | 53938 | 7.52% |
| 2026-01-26 | 10.28 | 10.13 | -0.22 | -2.13% | 9.99 | 10.47 | 503005 | 51091 | 7.08% |
| 2026-01-23 | 10.02 | 10.35 | 0.30 | 2.99% | 9.97 | 10.37 | 620056 | 63455 | 8.73% |
| 2026-01-22 | 10.10 | 10.05 | -0.10 | -0.99% | 9.94 | 10.15 | 441890 | 44280 | 6.22% |
| 2026-01-21 | 9.95 | 10.15 | 0.08 | 0.79% | 9.93 | 10.23 | 514270 | 52003 | 7.24% |
| 2026-01-20 | 10.02 | 10.07 | -0.10 | -0.98% | 9.94 | 10.25 | 626876 | 63207 | 8.83% |
| 2026-01-19 | 9.84 | 10.17 | 0.36 | 3.67% | 9.72 | 10.47 | 986655 | 99682 | 13.90% |
| 2026-01-16 | 9.47 | 9.81 | 0.38 | 4.03% | 9.37 | 9.85 | 758584 | 73449 | 10.68% |
| 2026-01-15 | 9.39 | 9.43 | -0.06 | -0.63% | 9.33 | 9.59 | 314486 | 29612 | 4.43% |
| 2026-01-14 | 9.41 | 9.49 | 0.06 | 0.64% | 9.31 | 9.70 | 516022 | 49099 | 7.27% |
| 2026-01-13 | 9.83 | 9.43 | -0.46 | -4.65% | 9.40 | 9.84 | 646924 | 62019 | 9.11% |
| 2026-01-12 | 9.51 | 9.89 | 0.38 | 4.00% | 9.48 | 9.97 | 775521 | 75773 | 10.92% |
| 2026-01-09 | 9.32 | 9.51 | 0.10 | 1.06% | 9.26 | 9.56 | 654064 | 61776 | 9.21% |
| 2026-01-08 | 9.22 | 9.41 | 0.28 | 3.07% | 9.20 | 9.53 | 713230 | 66882 | 10.05% |
| 2026-01-07 | 9.11 | 9.13 | 0.02 | 0.22% | 9.03 | 9.15 | 322454 | 29318 | 4.54% |
| 2026-01-06 | 8.93 | 9.11 | 0.20 | 2.24% | 8.90 | 9.14 | 357434 | 32292 | 5.03% |
| 2026-01-05 | 8.76 | 8.91 | 0.03 | 0.34% | 8.71 | 8.92 | 256315 | 22636 | 3.61% |
| 2025-12-31 | 8.85 | 8.88 | 0.04 | 0.45% | 8.78 | 8.89 | 157846 | 13964 | 2.22% |
| 2025-12-30 | 8.80 | 8.84 | 0.02 | 0.23% | 8.77 | 8.89 | 157913 | 13965 | 2.22% |
| 2025-12-29 | 8.83 | 8.82 | -0.02 | -0.23% | 8.75 | 8.88 | 156608 | 13815 | 2.21% |
| 2025-12-26 | 8.87 | 8.84 | -0.06 | -0.67% | 8.78 | 8.92 | 165209 | 14629 | 2.33% |
| 2025-12-25 | 8.91 | 8.90 | -0.01 | -0.11% | 8.82 | 8.92 | 173375 | 15384 | 2.44% |
| 2025-12-24 | 8.67 | 8.91 | 0.22 | 2.53% | 8.67 | 8.92 | 226364 | 20055 | 3.19% |
| 2025-12-23 | 8.75 | 8.69 | -0.10 | -1.14% | 8.65 | 8.81 | 156711 | 13669 | 2.21% |
| 2025-12-22 | 8.93 | 8.79 | -0.03 | -0.34% | 8.78 | 8.95 | 233724 | 20702 | 3.29% |
| 2025-12-19 | 8.68 | 8.82 | 0.19 | 2.20% | 8.66 | 8.85 | 195195 | 17100 | 2.75% |
| 2025-12-18 | 8.61 | 8.63 | -0.07 | -0.80% | 8.61 | 8.74 | 138746 | 12040 | 1.95% |
| 2025-12-17 | 8.62 | 8.70 | 0.02 | 0.23% | 8.45 | 8.72 | 235904 | 20217 | 3.32% |
| 2025-12-16 | 8.87 | 8.68 | -0.22 | -2.47% | 8.64 | 8.90 | 210148 | 18281 | 2.96% |
| 2025-12-15 | 8.94 | 8.90 | -0.11 | -1.22% | 8.82 | 8.99 | 242090 | 21565 | 3.41% |
| 2025-12-12 | 9.03 | 9.01 | -0.06 | -0.66% | 8.97 | 9.14 | 247632 | 22448 | 3.49% |
| 2025-12-11 | 9.28 | 9.07 | -0.20 | -2.16% | 9.05 | 9.29 | 327859 | 29884 | 4.62% |
| 2025-12-10 | 9.07 | 9.27 | 0.16 | 1.76% | 9.03 | 9.33 | 470539 | 43267 | 6.63% |
| 2025-12-09 | 9.06 | 9.11 | 0.01 | 0.11% | 9.03 | 9.26 | 372490 | 34059 | 5.25% |
| 2025-12-08 | 9.06 | 9.10 | -0.09 | -0.98% | 9.01 | 9.14 | 506431 | 45974 | 7.13% |
| 2025-12-05 | 8.85 | 9.19 | 0.45 | 5.15% | 8.81 | 9.38 | 844196 | 77252 | 11.89% |
| 2025-12-04 | 8.65 | 8.74 | 0.09 | 1.04% | 8.51 | 8.77 | 192926 | 16709 | 2.72% |
| 2025-12-03 | 8.73 | 8.65 | -0.05 | -0.57% | 8.57 | 8.73 | 121551 | 10492 | 1.71% |
| 2025-12-02 | 8.68 | 8.70 | -0.02 | -0.23% | 8.65 | 8.73 | 123765 | 10749 | 1.74% |
| 2025-12-01 | 8.62 | 8.72 | 0.08 | 0.93% | 8.58 | 8.76 | 157046 | 13648 | 2.21% |
| 2025-11-28 | 8.48 | 8.64 | 0.13 | 1.53% | 8.48 | 8.68 | 175754 | 15171 | 2.48% |
| 2025-11-27 | 8.48 | 8.51 | 0.05 | 0.59% | 8.45 | 8.62 | 133219 | 11376 | 1.88% |
| 2025-11-26 | 8.50 | 8.46 | -0.03 | -0.35% | 8.45 | 8.60 | 151761 | 12928 | 2.14% |
| 2025-11-25 | 8.48 | 8.49 | 0.05 | 0.59% | 8.44 | 8.58 | 144491 | 12299 | 2.04% |
| 2025-11-24 | 8.35 | 8.44 | 0.13 | 1.56% | 8.32 | 8.50 | 115274 | 9694 | 1.62% |
| 2025-11-21 | 8.67 | 8.31 | -0.40 | -4.59% | 8.30 | 8.69 | 249437 | 21073 | 3.51% |
| 2025-11-20 | 8.81 | 8.71 | -0.11 | -1.25% | 8.71 | 8.88 | 129751 | 11381 | 1.83% |
| 2025-11-19 | 8.91 | 8.82 | -0.10 | -1.12% | 8.77 | 8.95 | 153809 | 13581 | 2.17% |
| 2025-11-18 | 8.96 | 8.92 | -0.10 | -1.11% | 8.88 | 9.02 | 149656 | 13356 | 2.11% |
| 2025-11-17 | 8.93 | 9.02 | 0.04 | 0.45% | 8.91 | 9.03 | 129181 | 11597 | 1.82% |
| 2025-11-14 | 9.06 | 8.98 | -0.13 | -1.43% | 8.98 | 9.10 | 194254 | 17538 | 2.74% |
| 2025-11-13 | 9.02 | 9.11 | 0.05 | 0.55% | 9.00 | 9.16 | 189384 | 17206 | 2.67% |
| 2025-11-12 | 9.21 | 9.06 | -0.17 | -1.84% | 9.00 | 9.23 | 241015 | 21906 | 3.39% |
| 2025-11-11 | 9.27 | 9.23 | -0.01 | -0.11% | 9.19 | 9.32 | 239449 | 22128 | 3.37% |
| 2025-11-10 | 9.26 | 9.24 | -0.13 | -1.39% | 9.16 | 9.32 | 377486 | 34806 | 5.32% |
| 2025-11-07 | 9.01 | 9.37 | 0.32 | 3.54% | 8.90 | 9.42 | 709733 | 65406 | 10.00% |
| 2025-11-06 | 8.97 | 9.05 | 0.08 | 0.89% | 8.96 | 9.08 | 184216 | 16626 | 2.59% |
| 2025-11-05 | 8.91 | 8.97 | -0.03 | -0.33% | 8.86 | 9.02 | 176125 | 15779 | 2.48% |
| 2025-11-04 | 9.07 | 9.00 | -0.08 | -0.88% | 8.95 | 9.07 | 205628 | 18507 | 2.90% |
| 2025-11-03 | 8.97 | 9.08 | 0.06 | 0.67% | 8.94 | 9.09 | 211634 | 19114 | 2.98% |
| 2025-10-31 | 9.05 | 9.02 | -0.04 | -0.44% | 8.99 | 9.12 | 304293 | 27531 | 4.29% |
| 2025-10-30 | 9.27 | 9.06 | -0.27 | -2.89% | 9.06 | 9.29 | 424623 | 38865 | 5.98% |
| 2025-10-29 | 9.26 | 9.33 | 0.01 | 0.11% | 9.21 | 9.34 | 344316 | 31912 | 4.85% |
| 2025-10-28 | 9.42 | 9.32 | -0.13 | -1.38% | 9.28 | 9.53 | 425113 | 39882 | 5.99% |
| 2025-10-27 | 9.58 | 9.45 | -0.13 | -1.36% | 9.40 | 9.63 | 509570 | 48298 | 7.18% |