| 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 | 9.63 | 9.65 | 0.06 | 0.63% | 9.52 | 9.77 | 74107 | 7124 | 2.23% |
| 2026-02-03 | 9.58 | 9.59 | 0.11 | 1.16% | 9.41 | 9.68 | 75751 | 7235 | 2.28% |
| 2026-02-02 | 9.80 | 9.48 | -0.46 | -4.63% | 9.45 | 9.95 | 137501 | 13201 | 4.14% |
| 2026-01-30 | 9.98 | 9.94 | -0.13 | -1.29% | 9.67 | 10.13 | 170369 | 16813 | 5.13% |
| 2026-01-29 | 10.40 | 10.07 | -0.40 | -3.82% | 10.03 | 10.46 | 215258 | 21952 | 6.48% |
| 2026-01-28 | 10.24 | 10.47 | 0.30 | 2.95% | 10.03 | 10.66 | 239656 | 24870 | 7.21% |
| 2026-01-27 | 10.10 | 10.17 | 0.02 | 0.20% | 9.85 | 10.43 | 176355 | 17945 | 5.31% |
| 2026-01-26 | 10.04 | 10.15 | 0.24 | 2.42% | 9.93 | 10.33 | 229984 | 23406 | 6.92% |
| 2026-01-23 | 9.76 | 9.91 | 0.17 | 1.75% | 9.69 | 9.92 | 105838 | 10402 | 3.18% |
| 2026-01-22 | 9.58 | 9.74 | 0.11 | 1.14% | 9.53 | 9.85 | 107288 | 10413 | 3.23% |
| 2026-01-21 | 9.50 | 9.63 | 0.17 | 1.80% | 9.39 | 9.75 | 111774 | 10703 | 3.36% |
| 2026-01-20 | 9.47 | 9.46 | -0.01 | -0.11% | 9.38 | 9.52 | 57343 | 5416 | 1.72% |
| 2026-01-19 | 9.31 | 9.47 | 0.10 | 1.07% | 9.30 | 9.49 | 57183 | 5393 | 1.72% |
| 2026-01-16 | 9.51 | 9.37 | -0.10 | -1.06% | 9.29 | 9.53 | 66386 | 6225 | 2.00% |
| 2026-01-15 | 9.30 | 9.47 | 0.09 | 0.96% | 9.20 | 9.61 | 115850 | 10957 | 3.49% |
| 2026-01-14 | 9.21 | 9.38 | 0.11 | 1.19% | 9.15 | 9.46 | 104287 | 9720 | 3.14% |
| 2026-01-13 | 9.33 | 9.27 | -0.09 | -0.96% | 9.21 | 9.46 | 97755 | 9119 | 2.94% |
| 2026-01-12 | 9.26 | 9.36 | 0.10 | 1.08% | 9.18 | 9.37 | 97126 | 9016 | 2.92% |
| 2026-01-09 | 9.15 | 9.26 | 0.08 | 0.87% | 9.11 | 9.28 | 93038 | 8553 | 2.80% |
| 2026-01-08 | 9.13 | 9.18 | 0.00 | 0.00% | 9.11 | 9.25 | 72802 | 6682 | 2.19% |
| 2026-01-07 | 9.38 | 9.18 | -0.23 | -2.44% | 9.14 | 9.38 | 123178 | 11341 | 3.71% |
| 2026-01-06 | 8.86 | 9.41 | 0.54 | 6.09% | 8.86 | 9.58 | 209343 | 19577 | 6.30% |
| 2026-01-05 | 8.80 | 8.87 | 0.07 | 0.80% | 8.76 | 8.90 | 40347 | 3569 | 1.21% |
| 2025-12-31 | 8.91 | 8.80 | -0.13 | -1.46% | 8.70 | 8.96 | 54344 | 4773 | 1.63% |
| 2025-12-30 | 9.01 | 8.93 | -0.12 | -1.33% | 8.81 | 9.05 | 53232 | 4750 | 1.60% |
| 2025-12-29 | 9.20 | 9.05 | -0.17 | -1.84% | 9.02 | 9.20 | 79368 | 7222 | 2.39% |
| 2025-12-26 | 8.87 | 9.22 | 0.34 | 3.83% | 8.85 | 9.38 | 150067 | 13779 | 4.51% |
| 2025-12-25 | 8.87 | 8.88 | -0.02 | -0.22% | 8.81 | 8.92 | 33654 | 2987 | 1.01% |
| 2025-12-24 | 8.85 | 8.90 | 0.02 | 0.23% | 8.78 | 8.94 | 42410 | 3757 | 1.28% |
| 2025-12-23 | 8.81 | 8.88 | 0.12 | 1.37% | 8.80 | 9.05 | 62569 | 5583 | 1.88% |
| 2025-12-22 | 8.76 | 8.76 | -0.01 | -0.11% | 8.72 | 8.84 | 28044 | 2461 | 0.84% |
| 2025-12-19 | 8.54 | 8.77 | 0.23 | 2.69% | 8.54 | 8.79 | 44421 | 3866 | 1.34% |
| 2025-12-18 | 8.37 | 8.54 | 0.11 | 1.30% | 8.37 | 8.57 | 38263 | 3262 | 1.15% |
| 2025-12-17 | 8.48 | 8.43 | -0.06 | -0.71% | 8.27 | 8.53 | 49971 | 4178 | 1.50% |
| 2025-12-16 | 8.82 | 8.49 | -0.25 | -2.86% | 8.46 | 8.82 | 45098 | 3850 | 1.36% |
| 2025-12-15 | 8.60 | 8.74 | 0.07 | 0.81% | 8.54 | 8.83 | 48361 | 4224 | 1.45% |
| 2025-12-12 | 8.75 | 8.67 | -0.06 | -0.69% | 8.66 | 8.82 | 57067 | 4973 | 1.72% |
| 2025-12-11 | 9.04 | 8.73 | -0.22 | -2.46% | 8.70 | 9.17 | 61588 | 5465 | 1.85% |
| 2025-12-10 | 9.02 | 8.95 | -0.11 | -1.21% | 8.88 | 9.08 | 49748 | 4460 | 1.50% |
| 2025-12-09 | 9.21 | 9.06 | -0.18 | -1.95% | 9.05 | 9.23 | 44750 | 4084 | 1.35% |
| 2025-12-08 | 9.19 | 9.24 | 0.08 | 0.87% | 9.08 | 9.25 | 43139 | 3963 | 1.30% |
| 2025-12-05 | 9.16 | 9.16 | 0.02 | 0.22% | 9.01 | 9.19 | 45852 | 4180 | 1.38% |
| 2025-12-04 | 9.28 | 9.14 | -0.17 | -1.83% | 9.07 | 9.31 | 61842 | 5662 | 1.86% |
| 2025-12-03 | 9.41 | 9.31 | 0.05 | 0.54% | 9.24 | 9.68 | 102109 | 9589 | 3.07% |
| 2025-12-02 | 9.35 | 9.26 | -0.18 | -1.91% | 9.24 | 9.43 | 62613 | 5819 | 1.88% |
| 2025-12-01 | 9.55 | 9.44 | 0.02 | 0.21% | 9.30 | 9.57 | 117053 | 11007 | 3.52% |
| 2025-11-28 | 8.98 | 9.42 | 0.45 | 5.02% | 8.98 | 9.80 | 175774 | 16559 | 5.29% |
| 2025-11-27 | 8.94 | 8.97 | 0.10 | 1.13% | 8.86 | 9.10 | 42427 | 3816 | 1.28% |
| 2025-11-26 | 8.97 | 8.87 | -0.11 | -1.22% | 8.85 | 9.12 | 47180 | 4238 | 1.42% |
| 2025-11-25 | 8.79 | 8.98 | 0.25 | 2.86% | 8.77 | 9.09 | 73955 | 6635 | 2.22% |
| 2025-11-24 | 8.76 | 8.73 | 0.04 | 0.46% | 8.62 | 8.84 | 70794 | 6183 | 2.13% |
| 2025-11-21 | 9.51 | 8.69 | -0.91 | -9.48% | 8.68 | 9.56 | 149235 | 13426 | 4.49% |
| 2025-11-20 | 9.76 | 9.60 | -0.08 | -0.83% | 9.53 | 9.86 | 78685 | 7623 | 2.37% |
| 2025-11-19 | 9.69 | 9.68 | 0.02 | 0.21% | 9.53 | 9.88 | 67162 | 6501 | 2.02% |
| 2025-11-18 | 9.85 | 9.66 | -0.23 | -2.33% | 9.60 | 9.93 | 64260 | 6222 | 1.93% |
| 2025-11-17 | 9.74 | 9.89 | 0.10 | 1.02% | 9.73 | 9.93 | 68612 | 6749 | 2.06% |
| 2025-11-14 | 9.85 | 9.79 | -0.13 | -1.31% | 9.77 | 9.98 | 67267 | 6621 | 2.02% |
| 2025-11-13 | 9.76 | 9.92 | 0.16 | 1.64% | 9.70 | 10.02 | 86476 | 8575 | 2.60% |
| 2025-11-12 | 9.86 | 9.76 | -0.17 | -1.71% | 9.65 | 9.92 | 87345 | 8505 | 2.63% |
| 2025-11-11 | 9.77 | 9.93 | 0.13 | 1.33% | 9.70 | 10.06 | 137223 | 13571 | 4.13% |
| 2025-11-10 | 9.69 | 9.80 | 0.13 | 1.34% | 9.63 | 9.95 | 154254 | 15153 | 4.64% |
| 2025-11-07 | 9.35 | 9.67 | 0.29 | 3.09% | 9.35 | 9.80 | 174055 | 16780 | 5.24% |
| 2025-11-06 | 9.32 | 9.38 | -0.01 | -0.11% | 9.25 | 9.44 | 83509 | 7809 | 2.51% |
| 2025-11-05 | 9.05 | 9.39 | 0.24 | 2.62% | 9.05 | 9.46 | 104687 | 9767 | 3.15% |
| 2025-11-04 | 9.26 | 9.15 | -0.12 | -1.29% | 9.09 | 9.30 | 52562 | 4822 | 1.58% |
| 2025-11-03 | 9.29 | 9.27 | 0.06 | 0.65% | 9.12 | 9.29 | 54492 | 5017 | 1.64% |
| 2025-10-31 | 9.06 | 9.21 | 0.12 | 1.32% | 9.06 | 9.28 | 74108 | 6832 | 2.23% |
| 2025-10-30 | 9.21 | 9.09 | -0.17 | -1.84% | 9.07 | 9.38 | 95934 | 8784 | 2.89% |
| 2025-10-29 | 9.41 | 9.26 | -0.21 | -2.22% | 9.14 | 9.41 | 84062 | 7769 | 2.53% |
| 2025-10-28 | 9.36 | 9.47 | 0.05 | 0.53% | 9.35 | 9.55 | 73958 | 7007 | 2.22% |
| 2025-10-27 | 9.35 | 9.42 | 0.10 | 1.07% | 9.28 | 9.43 | 54163 | 5074 | 1.63% |