| 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 | 9.36 | 9.36 | 0.11 | 1.19% | 9.33 | 9.50 | 217952 | 20505 | 0.75% |
| 2026-02-02 | 9.50 | 9.25 | -0.29 | -3.04% | 9.24 | 9.56 | 258535 | 24230 | 0.89% |
| 2026-01-30 | 9.64 | 9.54 | -0.11 | -1.14% | 9.48 | 9.71 | 226213 | 21683 | 0.78% |
| 2026-01-29 | 9.33 | 9.65 | 0.30 | 3.21% | 9.28 | 9.70 | 482526 | 46230 | 1.66% |
| 2026-01-28 | 9.30 | 9.35 | 0.05 | 0.54% | 9.23 | 9.50 | 300367 | 28209 | 1.04% |
| 2026-01-27 | 9.33 | 9.30 | -0.03 | -0.32% | 9.07 | 9.37 | 298572 | 27578 | 1.03% |
| 2026-01-26 | 9.30 | 9.33 | -0.06 | -0.64% | 9.20 | 9.39 | 261590 | 24341 | 0.90% |
| 2026-01-23 | 9.37 | 9.39 | 0.01 | 0.11% | 9.32 | 9.42 | 174457 | 16351 | 0.60% |
| 2026-01-22 | 9.25 | 9.38 | 0.14 | 1.52% | 9.21 | 9.49 | 305113 | 28658 | 1.05% |
| 2026-01-21 | 9.23 | 9.24 | 0.01 | 0.11% | 9.15 | 9.43 | 223352 | 20642 | 0.77% |
| 2026-01-20 | 8.92 | 9.23 | 0.30 | 3.36% | 8.89 | 9.28 | 452541 | 41451 | 1.56% |
| 2026-01-19 | 8.82 | 8.93 | -0.23 | -2.51% | 8.68 | 9.00 | 603288 | 53384 | 2.08% |
| 2026-01-16 | 9.34 | 9.16 | -0.18 | -1.93% | 9.15 | 9.38 | 393350 | 36226 | 1.36% |
| 2026-01-15 | 9.35 | 9.34 | -0.01 | -0.11% | 9.30 | 9.40 | 265571 | 24860 | 0.92% |
| 2026-01-14 | 9.39 | 9.35 | -0.04 | -0.43% | 9.25 | 9.42 | 318204 | 29771 | 1.10% |
| 2026-01-13 | 9.39 | 9.39 | -0.03 | -0.32% | 9.37 | 9.44 | 186604 | 17544 | 0.64% |
| 2026-01-12 | 9.44 | 9.42 | -0.01 | -0.11% | 9.36 | 9.44 | 190371 | 17891 | 0.66% |
| 2026-01-09 | 9.39 | 9.43 | 0.03 | 0.32% | 9.36 | 9.46 | 238887 | 22503 | 0.82% |
| 2026-01-08 | 9.32 | 9.40 | 0.06 | 0.64% | 9.28 | 9.44 | 222813 | 20835 | 0.77% |
| 2026-01-07 | 9.47 | 9.34 | -0.13 | -1.37% | 9.33 | 9.47 | 213674 | 20072 | 0.74% |
| 2026-01-06 | 9.39 | 9.47 | 0.07 | 0.74% | 9.38 | 9.48 | 189915 | 17910 | 0.65% |
| 2026-01-05 | 9.25 | 9.40 | 0.15 | 1.62% | 9.23 | 9.43 | 241485 | 22627 | 0.83% |
| 2025-12-31 | 9.33 | 9.25 | -0.07 | -0.75% | 9.17 | 9.33 | 187732 | 17350 | 0.65% |
| 2025-12-30 | 9.45 | 9.32 | -0.16 | -1.69% | 9.30 | 9.47 | 253493 | 23741 | 0.87% |
| 2025-12-29 | 9.59 | 9.48 | -0.11 | -1.15% | 9.48 | 9.62 | 195075 | 18622 | 0.67% |
| 2025-12-26 | 9.51 | 9.59 | 0.06 | 0.63% | 9.47 | 9.61 | 230447 | 22001 | 0.79% |
| 2025-12-25 | 9.47 | 9.53 | 0.07 | 0.74% | 9.47 | 9.58 | 200315 | 19068 | 0.69% |
| 2025-12-24 | 9.36 | 9.46 | 0.11 | 1.18% | 9.32 | 9.52 | 266974 | 25199 | 0.92% |
| 2025-12-23 | 9.32 | 9.35 | 0.03 | 0.32% | 9.32 | 9.49 | 211768 | 19881 | 0.73% |
| 2025-12-22 | 9.35 | 9.32 | -0.03 | -0.32% | 9.30 | 9.38 | 225707 | 21070 | 0.78% |
| 2025-12-19 | 9.36 | 9.35 | 0.00 | 0.00% | 9.29 | 9.42 | 210214 | 19698 | 0.72% |
| 2025-12-18 | 9.48 | 9.35 | -0.13 | -1.37% | 9.33 | 9.48 | 195378 | 18369 | 0.67% |
| 2025-12-17 | 9.40 | 9.48 | 0.05 | 0.53% | 9.34 | 9.54 | 199625 | 18884 | 0.69% |
| 2025-12-16 | 9.52 | 9.43 | -0.10 | -1.05% | 9.41 | 9.57 | 184654 | 17454 | 0.64% |
| 2025-12-15 | 9.46 | 9.53 | -0.02 | -0.21% | 9.37 | 9.59 | 267183 | 25440 | 0.92% |
| 2025-12-12 | 9.50 | 9.55 | 0.05 | 0.53% | 9.30 | 9.55 | 527827 | 49466 | 1.82% |
| 2025-12-11 | 9.84 | 9.50 | -0.37 | -3.75% | 9.47 | 9.85 | 484138 | 46382 | 1.67% |
| 2025-12-10 | 9.67 | 9.87 | 0.20 | 2.07% | 9.65 | 9.99 | 493197 | 48662 | 1.70% |
| 2025-12-09 | 9.79 | 9.67 | -0.13 | -1.33% | 9.61 | 9.79 | 300505 | 29058 | 1.04% |
| 2025-12-08 | 9.73 | 9.80 | 0.07 | 0.72% | 9.65 | 9.89 | 285643 | 27861 | 0.99% |
| 2025-12-05 | 9.61 | 9.73 | 0.08 | 0.83% | 9.51 | 9.75 | 262929 | 25324 | 0.91% |
| 2025-12-04 | 9.59 | 9.65 | 0.06 | 0.63% | 9.47 | 9.69 | 266995 | 25542 | 0.92% |
| 2025-12-03 | 9.64 | 9.59 | -0.04 | -0.42% | 9.57 | 9.73 | 224960 | 21679 | 0.78% |
| 2025-12-02 | 9.71 | 9.63 | -0.12 | -1.23% | 9.57 | 9.73 | 281914 | 27185 | 0.97% |
| 2025-12-01 | 9.93 | 9.75 | -0.20 | -2.01% | 9.65 | 9.95 | 546466 | 53231 | 1.88% |
| 2025-11-28 | 9.90 | 9.95 | 0.05 | 0.51% | 9.83 | 9.98 | 211180 | 20943 | 0.73% |
| 2025-11-27 | 10.08 | 9.90 | -0.17 | -1.69% | 9.90 | 10.10 | 283433 | 28255 | 0.98% |
| 2025-11-26 | 10.13 | 10.07 | -0.05 | -0.49% | 10.07 | 10.28 | 199480 | 20272 | 0.69% |
| 2025-11-25 | 10.24 | 10.12 | -0.05 | -0.49% | 10.10 | 10.42 | 370847 | 37987 | 1.28% |
| 2025-11-24 | 10.68 | 10.17 | -0.57 | -5.31% | 10.17 | 10.77 | 555085 | 57426 | 1.91% |
| 2025-11-21 | 10.49 | 10.74 | 0.27 | 2.58% | 10.42 | 10.78 | 503627 | 53786 | 1.74% |
| 2025-11-20 | 10.40 | 10.47 | 0.12 | 1.16% | 10.37 | 10.65 | 172060 | 18110 | 0.59% |
| 2025-11-19 | 10.59 | 10.35 | -0.18 | -1.71% | 10.30 | 10.59 | 161141 | 16730 | 0.56% |
| 2025-11-18 | 10.78 | 10.53 | -0.27 | -2.50% | 10.50 | 10.80 | 174385 | 18493 | 0.60% |
| 2025-11-17 | 10.81 | 10.80 | 0.00 | 0.00% | 10.65 | 10.88 | 178508 | 19224 | 0.62% |
| 2025-11-14 | 10.90 | 10.80 | -0.11 | -1.01% | 10.80 | 10.98 | 174790 | 19041 | 0.60% |
| 2025-11-13 | 10.73 | 10.91 | 0.18 | 1.68% | 10.68 | 10.92 | 218027 | 23544 | 0.75% |
| 2025-11-12 | 10.65 | 10.73 | 0.08 | 0.75% | 10.61 | 10.79 | 189973 | 20331 | 0.66% |
| 2025-11-11 | 10.55 | 10.65 | 0.09 | 0.85% | 10.44 | 10.80 | 311692 | 33114 | 1.07% |
| 2025-11-10 | 10.24 | 10.56 | 0.32 | 3.13% | 10.22 | 10.60 | 357758 | 37339 | 1.23% |
| 2025-11-07 | 10.19 | 10.24 | 0.08 | 0.79% | 10.18 | 10.28 | 167677 | 17182 | 0.58% |
| 2025-11-06 | 10.17 | 10.16 | -0.02 | -0.20% | 10.12 | 10.20 | 154556 | 15703 | 0.53% |
| 2025-11-05 | 10.28 | 10.18 | -0.21 | -2.02% | 10.10 | 10.29 | 289424 | 29414 | 1.00% |
| 2025-11-04 | 10.13 | 10.39 | 0.26 | 2.57% | 10.07 | 10.48 | 357883 | 36994 | 1.23% |
| 2025-11-03 | 10.15 | 10.13 | -0.06 | -0.59% | 10.10 | 10.21 | 218565 | 22140 | 0.75% |
| 2025-10-31 | 10.17 | 10.19 | -0.08 | -0.78% | 10.14 | 10.27 | 256965 | 26183 | 0.89% |
| 2025-10-30 | 10.29 | 10.27 | -0.02 | -0.19% | 10.20 | 10.33 | 184128 | 18893 | 0.64% |
| 2025-10-29 | 10.40 | 10.29 | -0.17 | -1.63% | 10.12 | 10.41 | 258476 | 26441 | 0.89% |
| 2025-10-28 | 10.35 | 10.46 | 0.09 | 0.87% | 10.33 | 10.59 | 294726 | 30808 | 1.02% |
| 2025-10-27 | 10.41 | 10.37 | -0.05 | -0.48% | 10.31 | 10.54 | 201867 | 20980 | 0.70% |