| 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 | 9.44 | 9.62 | 0.17 | 1.80% | 9.40 | 9.64 | 341490 | 32699 | 1.44% |
| 2026-02-03 | 9.50 | 9.45 | -0.03 | -0.32% | 9.35 | 9.58 | 315011 | 29708 | 1.33% |
| 2026-02-02 | 9.57 | 9.48 | -0.08 | -0.84% | 9.47 | 9.69 | 291037 | 27940 | 1.23% |
| 2026-01-30 | 9.57 | 9.56 | -0.02 | -0.21% | 9.48 | 9.63 | 186354 | 17794 | 0.79% |
| 2026-01-29 | 9.51 | 9.58 | 0.02 | 0.21% | 9.48 | 9.59 | 197221 | 18807 | 0.83% |
| 2026-01-28 | 9.49 | 9.56 | 0.05 | 0.53% | 9.49 | 9.63 | 226653 | 21685 | 0.96% |
| 2026-01-27 | 9.57 | 9.51 | -0.08 | -0.83% | 9.48 | 9.61 | 155931 | 14854 | 0.66% |
| 2026-01-26 | 9.62 | 9.59 | -0.06 | -0.62% | 9.52 | 9.67 | 187695 | 17992 | 0.79% |
| 2026-01-23 | 9.60 | 9.65 | 0.05 | 0.52% | 9.58 | 9.71 | 243420 | 23482 | 1.03% |
| 2026-01-22 | 9.56 | 9.60 | 0.05 | 0.52% | 9.53 | 9.62 | 122690 | 11755 | 0.52% |
| 2026-01-21 | 9.62 | 9.55 | -0.07 | -0.73% | 9.52 | 9.62 | 167094 | 15958 | 0.71% |
| 2026-01-20 | 9.49 | 9.62 | 0.14 | 1.48% | 9.46 | 9.63 | 331622 | 31751 | 1.40% |
| 2026-01-19 | 9.35 | 9.48 | 0.11 | 1.17% | 9.35 | 9.51 | 216358 | 20449 | 0.91% |
| 2026-01-16 | 9.44 | 9.37 | -0.06 | -0.64% | 9.36 | 9.47 | 169754 | 15944 | 0.72% |
| 2026-01-15 | 9.45 | 9.43 | -0.01 | -0.11% | 9.42 | 9.48 | 132489 | 12506 | 0.56% |
| 2026-01-14 | 9.47 | 9.44 | -0.04 | -0.42% | 9.42 | 9.52 | 262437 | 24861 | 1.11% |
| 2026-01-13 | 9.49 | 9.48 | -0.01 | -0.11% | 9.45 | 9.55 | 244426 | 23231 | 1.03% |
| 2026-01-12 | 9.46 | 9.49 | 0.03 | 0.32% | 9.44 | 9.49 | 210247 | 19903 | 0.89% |
| 2026-01-09 | 9.45 | 9.46 | 0.01 | 0.11% | 9.42 | 9.49 | 160418 | 15165 | 0.68% |
| 2026-01-08 | 9.43 | 9.45 | -0.01 | -0.11% | 9.40 | 9.48 | 130328 | 12294 | 0.55% |
| 2026-01-07 | 9.52 | 9.46 | -0.06 | -0.63% | 9.44 | 9.53 | 153821 | 14584 | 0.65% |
| 2026-01-06 | 9.46 | 9.52 | 0.06 | 0.63% | 9.43 | 9.52 | 193523 | 18368 | 0.82% |
| 2026-01-05 | 9.46 | 9.46 | 0.00 | 0.00% | 9.39 | 9.47 | 184632 | 17403 | 0.78% |
| 2025-12-31 | 9.41 | 9.46 | 0.04 | 0.42% | 9.33 | 9.52 | 243513 | 22924 | 1.03% |
| 2025-12-30 | 9.56 | 9.42 | -0.16 | -1.67% | 9.42 | 9.59 | 280713 | 26558 | 1.19% |
| 2025-12-29 | 9.56 | 9.58 | -0.01 | -0.10% | 9.53 | 9.72 | 217857 | 20955 | 0.92% |
| 2025-12-26 | 9.60 | 9.59 | -0.02 | -0.21% | 9.56 | 9.64 | 145591 | 13962 | 0.62% |
| 2025-12-25 | 9.62 | 9.61 | -0.01 | -0.10% | 9.57 | 9.65 | 121669 | 11688 | 0.51% |
| 2025-12-24 | 9.57 | 9.62 | 0.04 | 0.42% | 9.54 | 9.63 | 125011 | 11993 | 0.53% |
| 2025-12-23 | 9.74 | 9.58 | -0.12 | -1.24% | 9.55 | 9.74 | 194615 | 18694 | 0.82% |
| 2025-12-22 | 9.78 | 9.70 | -0.08 | -0.82% | 9.70 | 9.84 | 171544 | 16726 | 0.72% |
| 2025-12-19 | 9.74 | 9.78 | 0.06 | 0.62% | 9.71 | 9.80 | 169243 | 16508 | 0.72% |
| 2025-12-18 | 9.63 | 9.72 | 0.10 | 1.04% | 9.62 | 9.80 | 210562 | 20504 | 0.89% |
| 2025-12-17 | 9.55 | 9.62 | 0.08 | 0.84% | 9.47 | 9.66 | 155186 | 14892 | 0.66% |
| 2025-12-16 | 9.55 | 9.54 | -0.01 | -0.10% | 9.47 | 9.60 | 128249 | 12196 | 0.54% |
| 2025-12-15 | 9.52 | 9.55 | 0.03 | 0.32% | 9.50 | 9.62 | 106788 | 10201 | 0.45% |
| 2025-12-12 | 9.61 | 9.52 | -0.10 | -1.04% | 9.48 | 9.64 | 160996 | 15369 | 0.68% |
| 2025-12-11 | 9.70 | 9.62 | -0.09 | -0.93% | 9.61 | 9.73 | 92062 | 8895 | 0.39% |
| 2025-12-10 | 9.62 | 9.71 | 0.06 | 0.62% | 9.59 | 9.74 | 108190 | 10469 | 0.46% |
| 2025-12-09 | 9.75 | 9.65 | -0.12 | -1.23% | 9.65 | 9.76 | 116355 | 11282 | 0.49% |
| 2025-12-08 | 9.76 | 9.77 | 0.01 | 0.10% | 9.70 | 9.82 | 111541 | 10877 | 0.47% |
| 2025-12-05 | 9.80 | 9.76 | -0.02 | -0.20% | 9.67 | 9.80 | 142040 | 13824 | 0.60% |
| 2025-12-04 | 9.85 | 9.78 | -0.07 | -0.71% | 9.74 | 9.85 | 116855 | 11428 | 0.49% |
| 2025-12-03 | 9.74 | 9.85 | 0.10 | 1.03% | 9.71 | 9.88 | 181833 | 17857 | 0.77% |
| 2025-12-02 | 9.66 | 9.75 | 0.09 | 0.93% | 9.61 | 9.77 | 176033 | 17117 | 0.74% |
| 2025-12-01 | 9.65 | 9.66 | 0.01 | 0.10% | 9.58 | 9.66 | 162085 | 15580 | 0.68% |
| 2025-11-28 | 9.62 | 9.65 | 0.03 | 0.31% | 9.57 | 9.68 | 110536 | 10648 | 0.47% |
| 2025-11-27 | 9.61 | 9.62 | 0.02 | 0.21% | 9.56 | 9.67 | 117054 | 11257 | 0.49% |
| 2025-11-26 | 9.62 | 9.60 | 0.00 | 0.00% | 9.59 | 9.69 | 121262 | 11678 | 0.51% |
| 2025-11-25 | 9.65 | 9.60 | -0.03 | -0.31% | 9.58 | 9.65 | 165235 | 15890 | 0.70% |
| 2025-11-24 | 9.63 | 9.63 | 0.05 | 0.52% | 9.54 | 9.69 | 173844 | 16712 | 0.73% |
| 2025-11-21 | 9.75 | 9.58 | -0.22 | -2.24% | 9.58 | 9.80 | 224104 | 21673 | 0.95% |
| 2025-11-20 | 9.85 | 9.80 | -0.01 | -0.10% | 9.77 | 9.89 | 115325 | 11322 | 0.49% |
| 2025-11-19 | 9.90 | 9.81 | -0.09 | -0.91% | 9.80 | 9.95 | 138894 | 13684 | 0.59% |
| 2025-11-18 | 10.05 | 9.90 | -0.15 | -1.49% | 9.84 | 10.06 | 181989 | 18072 | 0.77% |
| 2025-11-17 | 10.15 | 10.05 | -0.12 | -1.18% | 9.95 | 10.15 | 237436 | 23845 | 1.00% |
| 2025-11-14 | 10.32 | 10.17 | -0.16 | -1.55% | 10.17 | 10.41 | 214424 | 22063 | 0.91% |
| 2025-11-13 | 10.22 | 10.33 | 0.12 | 1.18% | 10.18 | 10.35 | 250054 | 25671 | 1.06% |
| 2025-11-12 | 10.26 | 10.21 | -0.05 | -0.49% | 10.21 | 10.41 | 274275 | 28229 | 1.16% |
| 2025-11-11 | 10.12 | 10.26 | 0.09 | 0.88% | 10.11 | 10.27 | 255026 | 26035 | 1.08% |
| 2025-11-10 | 10.00 | 10.17 | 0.20 | 2.01% | 9.94 | 10.19 | 330796 | 33429 | 1.40% |
| 2025-11-07 | 9.89 | 9.97 | 0.09 | 0.91% | 9.86 | 9.99 | 189174 | 18815 | 0.80% |
| 2025-11-06 | 9.90 | 9.88 | -0.03 | -0.30% | 9.84 | 9.91 | 156921 | 15496 | 0.66% |
| 2025-11-05 | 9.81 | 9.91 | 0.06 | 0.61% | 9.74 | 9.96 | 258780 | 25597 | 1.09% |
| 2025-11-04 | 9.85 | 9.85 | 0.02 | 0.20% | 9.79 | 9.91 | 221408 | 21832 | 0.94% |
| 2025-11-03 | 9.78 | 9.83 | 0.05 | 0.51% | 9.71 | 9.85 | 214353 | 21035 | 0.91% |
| 2025-10-31 | 9.75 | 9.78 | 0.08 | 0.82% | 9.68 | 9.80 | 238450 | 23233 | 1.01% |
| 2025-10-30 | 9.72 | 9.70 | -0.02 | -0.21% | 9.65 | 9.81 | 248762 | 24229 | 1.05% |
| 2025-10-29 | 9.56 | 9.72 | 0.13 | 1.36% | 9.53 | 9.72 | 210223 | 20282 | 0.89% |
| 2025-10-28 | 9.56 | 9.59 | 0.04 | 0.42% | 9.55 | 9.67 | 197029 | 18958 | 0.83% |
| 2025-10-27 | 9.58 | 9.55 | -0.01 | -0.10% | 9.52 | 9.59 | 162469 | 15523 | 0.69% |