| 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 | 9.35 | 9.49 | 0.18 | 1.93% | 9.30 | 9.50 | 51072 | 4814 | 1.41% |
| 2026-02-02 | 9.61 | 9.31 | -0.31 | -3.22% | 9.30 | 9.61 | 65969 | 6231 | 1.83% |
| 2026-01-30 | 9.46 | 9.62 | 0.16 | 1.69% | 9.40 | 9.64 | 83627 | 7992 | 2.32% |
| 2026-01-29 | 9.66 | 9.46 | -0.20 | -2.07% | 9.43 | 9.67 | 70288 | 6715 | 1.95% |
| 2026-01-28 | 9.60 | 9.66 | 0.08 | 0.84% | 9.54 | 9.73 | 70435 | 6791 | 1.95% |
| 2026-01-27 | 9.60 | 9.58 | -0.05 | -0.52% | 9.35 | 9.67 | 76404 | 7268 | 2.12% |
| 2026-01-26 | 9.69 | 9.63 | -0.03 | -0.31% | 9.56 | 9.75 | 78282 | 7539 | 2.17% |
| 2026-01-23 | 9.52 | 9.66 | 0.13 | 1.36% | 9.47 | 9.71 | 83444 | 8009 | 2.31% |
| 2026-01-22 | 9.47 | 9.53 | 0.03 | 0.32% | 9.40 | 9.65 | 80622 | 7679 | 2.23% |
| 2026-01-21 | 9.31 | 9.50 | 0.14 | 1.50% | 9.28 | 9.52 | 87076 | 8214 | 2.41% |
| 2026-01-20 | 9.40 | 9.36 | 0.00 | 0.00% | 9.27 | 9.42 | 72047 | 6711 | 1.99% |
| 2026-01-19 | 9.09 | 9.36 | 0.23 | 2.52% | 9.00 | 9.39 | 112986 | 10475 | 3.13% |
| 2026-01-16 | 8.98 | 9.13 | 0.27 | 3.05% | 8.89 | 9.25 | 124688 | 11316 | 3.45% |
| 2026-01-15 | 8.75 | 8.86 | 0.04 | 0.45% | 8.75 | 8.89 | 49336 | 4359 | 1.37% |
| 2026-01-14 | 8.95 | 8.82 | -0.11 | -1.23% | 8.72 | 8.95 | 92571 | 8209 | 2.56% |
| 2026-01-13 | 8.88 | 8.93 | 0.02 | 0.22% | 8.80 | 8.98 | 79171 | 7062 | 2.19% |
| 2026-01-12 | 8.81 | 8.91 | 0.13 | 1.48% | 8.77 | 8.98 | 75834 | 6744 | 2.10% |
| 2026-01-09 | 8.78 | 8.78 | -0.03 | -0.34% | 8.65 | 8.83 | 63873 | 5587 | 1.77% |
| 2026-01-08 | 8.70 | 8.81 | 0.08 | 0.92% | 8.65 | 8.84 | 41378 | 3631 | 1.15% |
| 2026-01-07 | 8.83 | 8.73 | -0.10 | -1.13% | 8.71 | 8.85 | 52543 | 4602 | 1.45% |
| 2026-01-06 | 8.77 | 8.83 | 0.09 | 1.03% | 8.76 | 8.87 | 40882 | 3613 | 1.13% |
| 2026-01-05 | 8.68 | 8.74 | 0.05 | 0.58% | 8.63 | 8.77 | 33985 | 2967 | 0.94% |
| 2025-12-31 | 8.77 | 8.69 | -0.08 | -0.91% | 8.66 | 8.79 | 25840 | 2247 | 0.72% |
| 2025-12-30 | 8.73 | 8.77 | 0.01 | 0.11% | 8.72 | 8.88 | 48036 | 4218 | 1.33% |
| 2025-12-29 | 8.63 | 8.76 | 0.12 | 1.39% | 8.58 | 8.85 | 54272 | 4731 | 1.50% |
| 2025-12-26 | 8.69 | 8.64 | -0.06 | -0.69% | 8.61 | 8.75 | 32087 | 2785 | 0.89% |
| 2025-12-25 | 8.62 | 8.70 | 0.08 | 0.93% | 8.60 | 8.73 | 31006 | 2688 | 0.86% |
| 2025-12-24 | 8.54 | 8.62 | 0.06 | 0.70% | 8.46 | 8.63 | 27016 | 2314 | 0.75% |
| 2025-12-23 | 8.58 | 8.56 | -0.04 | -0.47% | 8.53 | 8.64 | 25369 | 2178 | 0.70% |
| 2025-12-22 | 8.62 | 8.60 | 0.01 | 0.12% | 8.57 | 8.64 | 30394 | 2615 | 0.84% |
| 2025-12-19 | 8.48 | 8.59 | 0.10 | 1.18% | 8.48 | 8.61 | 34430 | 2945 | 0.95% |
| 2025-12-18 | 8.31 | 8.49 | 0.17 | 2.04% | 8.26 | 8.72 | 65808 | 5632 | 1.82% |
| 2025-12-17 | 8.41 | 8.32 | -0.09 | -1.07% | 8.16 | 8.42 | 57749 | 4775 | 1.60% |
| 2025-12-16 | 8.42 | 8.41 | 0.00 | 0.00% | 8.27 | 8.48 | 52541 | 4394 | 1.45% |
| 2025-12-15 | 8.52 | 8.41 | -0.11 | -1.29% | 8.39 | 8.56 | 40455 | 3427 | 1.12% |
| 2025-12-12 | 8.66 | 8.52 | -0.14 | -1.62% | 8.50 | 8.70 | 42755 | 3679 | 1.18% |
| 2025-12-11 | 8.90 | 8.66 | -0.21 | -2.37% | 8.66 | 8.90 | 39274 | 3431 | 1.09% |
| 2025-12-10 | 8.87 | 8.87 | -0.01 | -0.11% | 8.80 | 8.93 | 29123 | 2578 | 0.81% |
| 2025-12-09 | 9.00 | 8.88 | -0.12 | -1.33% | 8.88 | 9.04 | 29594 | 2648 | 0.82% |
| 2025-12-08 | 9.01 | 9.00 | -0.01 | -0.11% | 8.98 | 9.09 | 44934 | 4053 | 1.24% |
| 2025-12-05 | 8.93 | 9.01 | 0.06 | 0.67% | 8.81 | 9.03 | 44655 | 3996 | 1.24% |
| 2025-12-04 | 8.88 | 8.95 | 0.09 | 1.02% | 8.78 | 9.00 | 52057 | 4624 | 1.44% |
| 2025-12-03 | 9.05 | 8.86 | -0.17 | -1.88% | 8.82 | 9.06 | 53909 | 4804 | 1.49% |
| 2025-12-02 | 9.11 | 9.03 | -0.07 | -0.77% | 8.99 | 9.11 | 40397 | 3650 | 1.12% |
| 2025-12-01 | 9.06 | 9.10 | 0.00 | 0.00% | 9.06 | 9.14 | 37854 | 3447 | 1.05% |
| 2025-11-28 | 9.09 | 9.10 | 0.00 | 0.00% | 9.01 | 9.12 | 47188 | 4281 | 1.31% |
| 2025-11-27 | 9.10 | 9.10 | 0.00 | 0.00% | 9.08 | 9.20 | 44483 | 4061 | 1.23% |
| 2025-11-26 | 9.30 | 9.10 | -0.22 | -2.36% | 9.09 | 9.36 | 73956 | 6823 | 2.05% |
| 2025-11-25 | 9.41 | 9.32 | -0.03 | -0.32% | 9.30 | 9.44 | 64651 | 6058 | 1.79% |
| 2025-11-24 | 9.40 | 9.35 | 0.02 | 0.21% | 9.24 | 9.47 | 58836 | 5498 | 1.63% |
| 2025-11-21 | 9.75 | 9.33 | -0.49 | -4.99% | 9.33 | 9.86 | 121142 | 11526 | 3.35% |
| 2025-11-20 | 10.05 | 9.82 | -0.33 | -3.25% | 9.74 | 10.10 | 166283 | 16460 | 4.60% |
| 2025-11-19 | 9.66 | 10.15 | 0.49 | 5.07% | 9.56 | 10.28 | 258678 | 26022 | 7.16% |
| 2025-11-18 | 9.79 | 9.66 | -0.18 | -1.83% | 9.60 | 9.84 | 47041 | 4560 | 1.30% |
| 2025-11-17 | 9.85 | 9.84 | 0.03 | 0.31% | 9.72 | 9.87 | 43010 | 4216 | 1.19% |
| 2025-11-14 | 9.79 | 9.81 | -0.01 | -0.10% | 9.76 | 9.90 | 45750 | 4506 | 1.27% |
| 2025-11-13 | 9.73 | 9.82 | 0.13 | 1.34% | 9.64 | 9.86 | 54019 | 5286 | 1.50% |
| 2025-11-12 | 9.72 | 9.69 | -0.03 | -0.31% | 9.61 | 9.72 | 39070 | 3770 | 1.08% |
| 2025-11-11 | 9.71 | 9.72 | 0.00 | 0.00% | 9.63 | 9.72 | 47384 | 4587 | 1.31% |
| 2025-11-10 | 9.61 | 9.72 | 0.10 | 1.04% | 9.60 | 9.76 | 65018 | 6308 | 1.80% |
| 2025-11-07 | 9.43 | 9.62 | 0.20 | 2.12% | 9.39 | 9.70 | 88278 | 8458 | 2.44% |
| 2025-11-06 | 9.55 | 9.42 | -0.15 | -1.57% | 9.41 | 9.60 | 80001 | 7596 | 2.22% |
| 2025-11-05 | 9.48 | 9.57 | 0.04 | 0.42% | 9.45 | 9.61 | 41332 | 3951 | 1.14% |
| 2025-11-04 | 9.63 | 9.53 | -0.15 | -1.55% | 9.47 | 9.70 | 73534 | 7015 | 2.04% |
| 2025-11-03 | 9.45 | 9.68 | -0.30 | -3.01% | 9.39 | 9.71 | 155408 | 14864 | 4.30% |
| 2025-10-31 | 9.88 | 9.98 | 0.12 | 1.22% | 9.85 | 10.01 | 53827 | 5364 | 1.49% |
| 2025-10-30 | 9.94 | 9.86 | -0.06 | -0.60% | 9.86 | 10.00 | 48223 | 4784 | 1.34% |
| 2025-10-29 | 9.94 | 9.92 | -0.04 | -0.40% | 9.82 | 10.01 | 55657 | 5506 | 1.54% |
| 2025-10-28 | 10.00 | 9.96 | -0.08 | -0.80% | 9.89 | 10.08 | 72353 | 7227 | 2.00% |
| 2025-10-27 | 9.77 | 10.04 | 0.28 | 2.87% | 9.76 | 10.07 | 87794 | 8704 | 2.43% |