| 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 | 9.77 | 9.80 | 0.02 | 0.20% | 9.75 | 9.92 | 182707 | 17965 | 0.21% |
| 2026-02-03 | 9.68 | 9.78 | 0.15 | 1.56% | 9.63 | 9.82 | 177698 | 17309 | 0.20% |
| 2026-02-02 | 9.74 | 9.63 | -0.08 | -0.82% | 9.63 | 9.94 | 267612 | 26102 | 0.31% |
| 2026-01-30 | 9.61 | 9.71 | 0.04 | 0.41% | 9.61 | 9.95 | 249173 | 24371 | 0.29% |
| 2026-01-29 | 9.65 | 9.67 | 0.05 | 0.52% | 9.50 | 9.71 | 343954 | 33022 | 0.40% |
| 2026-01-28 | 9.78 | 9.62 | -0.16 | -1.64% | 9.57 | 9.85 | 475972 | 46217 | 0.55% |
| 2026-01-27 | 9.85 | 9.78 | -0.07 | -0.71% | 9.75 | 10.03 | 235316 | 23264 | 0.27% |
| 2026-01-26 | 9.98 | 9.85 | -0.13 | -1.30% | 9.81 | 10.01 | 311994 | 30849 | 0.36% |
| 2026-01-23 | 10.24 | 9.98 | -0.20 | -1.96% | 9.93 | 10.25 | 229924 | 23141 | 0.26% |
| 2026-01-22 | 10.33 | 10.18 | -0.15 | -1.45% | 10.16 | 10.38 | 162264 | 16616 | 0.19% |
| 2026-01-21 | 10.42 | 10.33 | -0.10 | -0.96% | 10.26 | 10.53 | 203507 | 21116 | 0.23% |
| 2026-01-20 | 10.31 | 10.43 | 0.15 | 1.46% | 10.20 | 10.55 | 235569 | 24466 | 0.27% |
| 2026-01-19 | 10.06 | 10.28 | 0.17 | 1.68% | 9.99 | 10.35 | 229864 | 23442 | 0.26% |
| 2026-01-16 | 10.32 | 10.11 | -0.11 | -1.08% | 10.02 | 10.47 | 309417 | 31488 | 0.36% |
| 2026-01-15 | 10.20 | 10.22 | 0.02 | 0.20% | 10.12 | 10.27 | 187274 | 19098 | 0.22% |
| 2026-01-14 | 10.40 | 10.20 | -0.20 | -1.92% | 10.19 | 10.51 | 249267 | 25779 | 0.29% |
| 2026-01-13 | 10.40 | 10.40 | -0.05 | -0.48% | 10.36 | 10.65 | 199801 | 20979 | 0.23% |
| 2026-01-12 | 10.37 | 10.45 | -0.01 | -0.10% | 10.30 | 10.51 | 238443 | 24855 | 0.27% |
| 2026-01-09 | 10.30 | 10.46 | 0.16 | 1.55% | 10.23 | 10.56 | 307757 | 32067 | 0.35% |
| 2026-01-08 | 9.85 | 10.30 | 0.41 | 4.15% | 9.81 | 10.30 | 350876 | 35467 | 0.40% |
| 2026-01-07 | 9.94 | 9.89 | -0.13 | -1.30% | 9.84 | 10.10 | 439447 | 43675 | 0.51% |
| 2026-01-06 | 9.99 | 10.02 | 0.03 | 0.30% | 9.78 | 10.04 | 247476 | 24541 | 0.28% |
| 2026-01-05 | 9.96 | 9.99 | 0.04 | 0.40% | 9.83 | 10.12 | 297435 | 29739 | 0.34% |
| 2025-12-31 | 10.02 | 9.95 | -0.03 | -0.30% | 9.91 | 10.19 | 210512 | 21066 | 0.24% |
| 2025-12-30 | 9.73 | 9.98 | 0.18 | 1.84% | 9.67 | 10.03 | 188909 | 18710 | 0.22% |
| 2025-12-29 | 9.99 | 9.80 | -0.15 | -1.51% | 9.74 | 9.99 | 182931 | 17973 | 0.21% |
| 2025-12-26 | 9.88 | 9.95 | 0.03 | 0.30% | 9.85 | 10.04 | 166166 | 16545 | 0.19% |
| 2025-12-25 | 10.03 | 9.92 | 0.11 | 1.12% | 9.81 | 10.15 | 223761 | 22172 | 0.26% |
| 2025-12-24 | 9.85 | 9.81 | -0.03 | -0.30% | 9.73 | 9.90 | 145723 | 14293 | 0.17% |
| 2025-12-23 | 9.76 | 9.84 | 0.09 | 0.92% | 9.72 | 9.90 | 208321 | 20476 | 0.24% |
| 2025-12-22 | 9.91 | 9.75 | -0.13 | -1.32% | 9.62 | 9.91 | 251533 | 24455 | 0.29% |
| 2025-12-19 | 9.94 | 9.88 | 0.01 | 0.10% | 9.72 | 10.02 | 248273 | 24522 | 0.29% |
| 2025-12-18 | 9.90 | 9.87 | -0.02 | -0.20% | 9.76 | 10.04 | 211953 | 20923 | 0.24% |
| 2025-12-17 | 10.00 | 9.89 | -0.14 | -1.40% | 9.77 | 10.03 | 260505 | 25720 | 0.30% |
| 2025-12-16 | 10.10 | 10.03 | -0.09 | -0.89% | 9.92 | 10.22 | 246120 | 24686 | 0.28% |
| 2025-12-15 | 10.03 | 10.12 | -0.13 | -1.27% | 9.77 | 10.19 | 472090 | 47478 | 0.54% |
| 2025-12-12 | 9.69 | 10.25 | 0.60 | 6.22% | 9.60 | 10.26 | 943364 | 94805 | 1.09% |
| 2025-12-11 | 9.75 | 9.65 | -0.10 | -1.03% | 9.61 | 9.91 | 431304 | 42108 | 0.50% |
| 2025-12-10 | 9.34 | 9.75 | 0.39 | 4.17% | 9.26 | 9.84 | 379366 | 36690 | 0.44% |
| 2025-12-09 | 9.31 | 9.36 | 0.04 | 0.43% | 9.14 | 9.45 | 264015 | 24536 | 0.30% |
| 2025-12-08 | 9.30 | 9.32 | 0.07 | 0.76% | 9.12 | 9.40 | 259668 | 24137 | 0.30% |
| 2025-12-05 | 9.47 | 9.25 | -0.25 | -2.63% | 9.19 | 9.50 | 225037 | 20868 | 0.26% |
| 2025-12-04 | 9.44 | 9.50 | 0.05 | 0.53% | 9.37 | 9.50 | 172064 | 16235 | 0.20% |
| 2025-12-03 | 9.44 | 9.45 | 0.01 | 0.11% | 9.37 | 9.49 | 145614 | 13750 | 0.17% |
| 2025-12-02 | 9.40 | 9.44 | 0.04 | 0.43% | 9.32 | 9.52 | 168072 | 15900 | 0.19% |
| 2025-12-01 | 9.49 | 9.40 | -0.03 | -0.32% | 9.12 | 9.57 | 270269 | 25242 | 0.31% |
| 2025-11-28 | 9.30 | 9.43 | 0.15 | 1.62% | 9.26 | 9.45 | 166813 | 15670 | 0.25% |
| 2025-11-27 | 9.30 | 9.28 | 0.02 | 0.22% | 9.21 | 9.35 | 152209 | 14131 | 0.23% |
| 2025-11-26 | 9.28 | 9.26 | -0.02 | -0.22% | 9.21 | 9.36 | 123531 | 11458 | 0.18% |
| 2025-11-25 | 9.22 | 9.28 | 0.07 | 0.76% | 9.09 | 9.37 | 200769 | 18560 | 0.30% |
| 2025-11-24 | 9.18 | 9.21 | 0.02 | 0.22% | 9.16 | 9.38 | 188607 | 17421 | 0.28% |
| 2025-11-21 | 9.35 | 9.19 | -0.14 | -1.50% | 9.16 | 9.36 | 210604 | 19492 | 0.31% |
| 2025-11-20 | 9.37 | 9.33 | -0.02 | -0.21% | 9.30 | 9.44 | 127513 | 11937 | 0.19% |
| 2025-11-19 | 9.48 | 9.35 | -0.10 | -1.06% | 9.24 | 9.51 | 169213 | 15860 | 0.25% |
| 2025-11-18 | 9.66 | 9.45 | -0.12 | -1.25% | 9.40 | 9.68 | 181254 | 17233 | 0.27% |
| 2025-11-17 | 9.40 | 9.57 | 0.14 | 1.48% | 9.36 | 9.70 | 329905 | 31633 | 0.49% |
| 2025-11-14 | 9.51 | 9.43 | -0.08 | -0.84% | 9.42 | 9.64 | 324201 | 30844 | 0.48% |
| 2025-11-13 | 9.80 | 9.51 | -0.29 | -2.96% | 9.43 | 9.90 | 514191 | 49170 | 0.77% |
| 2025-11-12 | 9.65 | 9.80 | -0.03 | -0.31% | 9.51 | 9.85 | 421273 | 41029 | 0.63% |
| 2025-11-11 | 10.00 | 9.83 | -0.12 | -1.21% | 9.66 | 10.00 | 427699 | 41824 | 0.64% |
| 2025-11-10 | 9.92 | 9.95 | 0.10 | 1.02% | 9.72 | 10.05 | 422377 | 41906 | 0.63% |
| 2025-11-07 | 9.87 | 9.85 | -0.01 | -0.10% | 9.81 | 10.00 | 267597 | 26442 | 0.40% |
| 2025-11-06 | 9.87 | 9.86 | -0.09 | -0.90% | 9.75 | 9.95 | 293655 | 28952 | 0.44% |
| 2025-11-05 | 9.78 | 9.95 | 0.25 | 2.58% | 9.64 | 9.95 | 306796 | 30095 | 0.46% |
| 2025-11-04 | 9.73 | 9.70 | -0.04 | -0.41% | 9.65 | 9.85 | 377726 | 36744 | 0.56% |
| 2025-11-03 | 9.48 | 9.74 | 0.26 | 2.74% | 9.39 | 9.78 | 504141 | 48648 | 0.75% |
| 2025-10-31 | 9.24 | 9.48 | 0.43 | 4.75% | 9.04 | 9.50 | 674134 | 63264 | 1.00% |
| 2025-10-30 | 8.84 | 9.05 | 0.20 | 2.26% | 8.82 | 9.10 | 402205 | 35981 | 0.60% |
| 2025-10-29 | 8.86 | 8.85 | -0.01 | -0.11% | 8.78 | 8.90 | 223796 | 19783 | 0.33% |
| 2025-10-28 | 8.84 | 8.86 | 0.02 | 0.23% | 8.66 | 8.90 | 290232 | 25596 | 0.43% |
| 2025-10-27 | 8.84 | 8.84 | 0.01 | 0.11% | 8.76 | 8.98 | 574155 | 50803 | 0.85% |